Sinopharm Tech Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08156  2002-11-12    
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
2026-03-10 0 0.320 0.225 0.320 0.330 0.330 20,000 6,600 0.3300 0.320 0.225 0.320 0.330 0.330 20,000 0.3300 0.00%
2026-03-09 0 0.320 0.300 0.320 0.320 0.330 30,000 9,800 0.3267 0.320 0.300 0.320 0.320 0.330 30,000 0.3267 -3.03%
2026-03-06 0 0.330 0.285 0.330 0.330 0.330 10,000 3,300 0.3300 0.330 0.285 0.330 0.330 0.330 10,000 0.3300 20.00%
2026-03-05 0 0.275 0.275 0.330 - - 0 0 - 0.275 0.275 0.330 - - 0 - 0.00%
2026-03-04 0 0.275 0.240 0.310 - - 0 0 - 0.275 0.240 0.310 - - 0 - 0.00%
2026-03-03 0 0.275 0.275 0.295 0.270 0.295 83,600 23,286 0.2785 0.275 0.275 0.295 0.270 0.295 83,600 0.2785 -6.78%
2026-03-02 0 0.295 0.245 0.295 - - 0 0 - 0.295 0.245 0.295 - - 0 - 0.00%
2026-02-27 0 0.295 0.250 0.340 - - 0 0 - 0.295 0.250 0.340 - - 0 - 0.00%
2026-02-26 0 0.295 0.295 0.300 0.295 0.320 40,800 12,350 0.3027 0.295 0.295 0.300 0.295 0.320 40,800 0.3027 7.27%
2026-02-25 0 0.275 0.240 0.300 - - 0 0 - 0.275 0.240 0.300 - - 0 - 0.00%
2026-02-24 0 0.275 0.231 0.300 0.275 0.275 30,000 8,250 0.2750 0.275 0.231 0.300 0.275 0.275 30,000 0.2750 0.00%
2026-02-23 0 0.275 0.250 0.275 - - 0 0 - 0.275 0.250 0.275 - - 0 - 0.00%
2026-02-20 0 0.275 0.250 0.275 - - 0 0 - 0.275 0.250 0.275 - - 0 - 0.00%
2026-02-16 0 0.275 0.255 0.275 - - 0 0 - 0.275 0.255 0.275 - - 0 - 0.00%
2026-02-13 0 0.275 0.255 0.275 - - 0 0 - 0.275 0.255 0.275 - - 0 - 0.00%
2026-02-12 0 0.275 0.255 0.275 - - 0 0 - 0.275 0.255 0.275 - - 0 - 0.00%
2026-02-11 0 0.275 0.265 0.275 0.270 0.275 100,000 27,100 0.2710 0.275 0.265 0.275 0.270 0.275 100,000 0.2710 1.85%
2026-02-10 0 0.270 0.240 0.275 0.270 0.270 47,600 13,112 0.2755 0.270 0.240 0.275 0.270 0.270 47,600 0.2755 -5.26%
2026-02-09 0 0.285 0.280 0.295 0.285 0.320 30,000 9,250 0.3083 0.285 0.280 0.295 0.285 0.320 30,000 0.3083 -3.39%
2026-02-06 0 0.295 0.275 0.295 - - 0 0 - 0.295 0.275 0.295 - - 0 - 0.00%
2026-02-05 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - 0.00%
2026-02-04 0 0.295 0.275 0.295 - - 0 0 - 0.295 0.275 0.295 - - 0 - -1.67%
2026-02-03 0 0.300 0.275 0.300 0.295 0.320 100,000 30,150 0.3015 0.300 0.275 0.300 0.295 0.320 100,000 0.3015 7.14%
2026-02-02 0 0.280 0.280 0.295 0.280 0.280 58,000 16,120 0.2779 0.280 0.280 0.295 0.280 0.280 58,000 0.2779 -5.08%
2026-01-30 0 0.295 0.285 0.295 - - 30,000 8,850 0.2950 0.295 0.285 0.295 - - 30,000 0.2950 0.00%
2026-01-29 0 0.295 0.260 0.295 - - 0 0 - 0.295 0.260 0.295 - - 0 - 0.00%
2026-01-28 0 0.295 0.285 0.305 0.275 0.300 301,800 89,446 0.2964 0.295 0.285 0.305 0.275 0.300 301,800 0.2964 -4.84%
2026-01-27 0 0.310 0.305 0.320 0.305 0.310 62,000 18,690 0.3015 0.310 0.305 0.320 0.305 0.310 62,000 0.3015 1.64%
2026-01-26 0 0.305 0.305 0.310 - - 10,480 3,232 0.3084 0.305 0.305 0.310 - - 10,480 0.3084 0.00%
2026-01-23 0 0.305 0.305 0.320 0.305 0.325 300,000 96,950 0.3232 0.305 0.305 0.320 0.305 0.325 300,000 0.3232 -6.15%
2026-01-22 0 0.325 0.305 0.325 0.315 0.325 150,600 48,571 0.3225 0.325 0.305 0.325 0.315 0.325 150,600 0.3225 4.84%
2026-01-21 0 0.310 0.310 0.335 0.310 0.310 13,200 4,060 0.3076 0.310 0.310 0.335 0.310 0.310 13,200 0.3076 -3.12%
2026-01-20 0 0.320 0.320 0.350 0.320 0.320 10,000 3,200 0.3200 0.320 0.320 0.350 0.320 0.320 10,000 0.3200 0.00%
2026-01-19 0 0.320 0.310 0.320 0.315 0.320 150,000 47,950 0.3197 0.320 0.310 0.320 0.315 0.320 150,000 0.3197 3.23%
2026-01-16 0 0.310 0.310 0.355 - - 10,000 3,150 0.3150 0.310 0.310 0.355 - - 10,000 0.3150 0.00%
2026-01-15 0 0.310 0.310 0.315 0.305 0.310 70,000 21,600 0.3086 0.310 0.310 0.315 0.305 0.310 70,000 0.3086 0.00%
2026-01-14 0 0.310 0.305 0.350 0.310 0.315 171,600 53,680 0.3128 0.310 0.305 0.350 0.310 0.315 171,600 0.3128 0.00%
2026-01-13 0 0.310 0.310 0.335 0.305 0.310 38,000 11,600 0.3053 0.310 0.310 0.335 0.305 0.310 38,000 0.3053 -1.59%
2026-01-12 0 0.315 0.310 0.360 - - 1,200 342 0.2850 0.315 0.310 0.360 - - 1,200 0.2850 0.00%
2026-01-09 0 0.315 0.300 0.360 0.315 0.315 204,000 64,140 0.3144 0.315 0.300 0.360 0.315 0.315 204,000 0.3144 0.00%
2026-01-08 0 0.315 0.300 0.315 - - 0 0 - 0.315 0.300 0.315 - - 0 - 0.00%
2026-01-07 0 0.315 0.315 0.340 0.305 0.315 46,800 14,578 0.3115 0.315 0.315 0.340 0.305 0.315 46,800 0.3115 5.00%
2026-01-06 0 0.300 0.300 0.315 0.300 0.310 238,000 72,150 0.3032 0.300 0.300 0.315 0.300 0.310 238,000 0.3032 -10.45%
2026-01-05 0 0.335 0.315 0.335 - - 5,000 1,385 0.2770 0.335 0.315 0.335 - - 5,000 0.2770 -1.47%
2026-01-02 0 0.340 0.320 0.360 0.340 0.340 103,600 34,508 0.3331 0.340 0.320 0.360 0.340 0.340 103,600 0.3331 13.33%
2025-12-31 0 0.300 0.300 0.325 0.300 0.300 10,000 3,000 0.3000 0.300 0.300 0.325 0.300 0.300 10,000 0.3000 -7.69%
2025-12-30 0 0.325 0.300 0.325 - - 2,894 810 0.2799 0.325 0.300 0.325 - - 2,894 0.2799 0.00%
2025-12-29 0 0.325 0.315 0.325 0.315 0.325 170,000 54,750 0.3221 0.325 0.315 0.325 0.315 0.325 170,000 0.3221 4.84%
2025-12-24 0 0.310 0.305 0.315 - - 0 0 - 0.310 0.305 0.315 - - 0 - 0.00%
2025-12-23 0 0.310 0.280 0.325 0.310 0.310 50,000 15,500 0.3100 0.310 0.280 0.325 0.310 0.310 50,000 0.3100 1.64%
2025-12-22 0 0.305 0.300 0.330 0.295 0.305 190,000 57,350 0.3018 0.305 0.300 0.330 0.295 0.305 190,000 0.3018 1.67%
2025-12-19 0 0.300 - 0.320 0.300 0.310 50,000 15,300 0.3060 0.300 - 0.320 0.300 0.310 50,000 0.3060 -1.64%
2025-12-18 0 0.305 - 0.310 - - 0 0 - 0.305 - 0.310 - - 0 - 0.00%
2025-12-17 0 0.305 - 0.315 - - 0 0 - 0.305 - 0.315 - - 0 - 0.00%
2025-12-16 0 0.305 - 0.325 0.305 0.305 16,000 4,850 0.3031 0.305 - 0.325 0.305 0.305 16,000 0.3031 -3.17%
2025-12-15 0 0.315 0.305 0.340 0.315 0.315 10,000 3,150 0.3150 0.315 0.305 0.340 0.315 0.315 10,000 0.3150 0.00%
2025-12-12 0 0.315 0.315 0.345 0.315 0.315 81,600 25,477 0.3122 0.315 0.315 0.345 0.315 0.315 81,600 0.3122 -10.00%
2025-12-11 0 0.350 0.315 0.350 0.350 0.350 217,000 75,604 0.3484 0.350 0.315 0.350 0.350 0.350 217,000 0.3484 2.94%
2025-12-10 0 0.340 0.330 0.350 0.335 0.340 70,000 23,550 0.3364 0.340 0.330 0.350 0.335 0.340 70,000 0.3364 6.25%
2025-12-09 0 0.320 0.315 0.340 0.320 0.320 10,000 3,200 0.3200 0.320 0.315 0.340 0.320 0.320 10,000 0.3200 -1.54%
2025-12-08 0 0.325 0.310 0.350 - - 8,800 2,592 0.2945 0.325 0.310 0.350 - - 8,800 0.2945 0.00%
2025-12-05 0 0.325 0.325 0.350 - - 0 0 - 0.325 0.325 0.350 - - 0 - 1.56%
2025-12-04 0 0.320 0.305 0.350 0.310 0.345 530,000 171,700 0.3240 0.320 0.305 0.350 0.310 0.345 530,000 0.3240 -5.88%
2025-12-03 0 0.340 0.330 0.355 0.300 0.340 132,000 43,610 0.3304 0.340 0.330 0.355 0.300 0.340 132,000 0.3304 4.62%
2025-12-02 0 0.325 0.320 0.340 0.325 0.325 160,000 52,000 0.3250 0.325 0.320 0.340 0.325 0.325 160,000 0.3250 0.00%
2025-12-01 0 0.325 0.325 0.340 0.325 0.330 360,000 117,050 0.3251 0.325 0.325 0.340 0.325 0.330 360,000 0.3251 0.00%
2025-11-28 0 0.325 0.315 0.350 - - 0 0 - 0.325 0.315 0.350 - - 0 - 0.00%
2025-11-27 0 0.325 0.310 0.340 0.320 0.325 60,000 19,350 0.3225 0.325 0.310 0.340 0.320 0.325 60,000 0.3225 3.17%
2025-11-26 0 0.315 0.295 0.360 0.315 0.335 170,000 55,950 0.3291 0.315 0.295 0.360 0.315 0.335 170,000 0.3291 -8.70%
2025-11-25 0 0.345 0.335 0.350 - - 0 0 - 0.345 0.335 0.350 - - 0 - 0.00%
2025-11-24 0 0.345 0.335 0.360 0.330 0.355 468,000 162,370 0.3469 0.345 0.335 0.360 0.330 0.355 468,000 0.3469 9.52%
2025-11-21 0 0.315 0.315 0.340 0.315 0.350 449,000 151,405 0.3372 0.315 0.315 0.340 0.315 0.350 449,000 0.3372 -5.97%
2025-11-20 0 0.335 0.315 0.365 0.295 0.335 170,000 52,700 0.3100 0.335 0.315 0.365 0.295 0.335 170,000 0.3100 -2.90%
2025-11-19 0 0.345 0.290 0.345 - - 0 0 - 0.345 0.290 0.345 - - 0 - 0.00%
2025-11-18 0 0.345 0.340 0.345 0.345 0.350 90,000 31,400 0.3489 0.345 0.340 0.345 0.345 0.350 90,000 0.3489 1.47%
2025-11-17 0 0.340 0.340 0.350 0.325 0.345 879,600 297,064 0.3377 0.340 0.340 0.350 0.325 0.345 879,600 0.3377 6.25%
2025-11-14 0 0.320 0.295 0.340 0.315 0.320 36,000 11,210 0.3114 0.320 0.295 0.340 0.315 0.320 36,000 0.3114 -4.48%
2025-11-13 0 0.335 0.310 0.340 0.335 0.345 220,000 73,950 0.3361 0.335 0.310 0.340 0.335 0.345 220,000 0.3361 0.00%
2025-11-12 0 0.335 0.300 0.335 0.300 0.335 182,800 57,527 0.3147 0.335 0.300 0.335 0.300 0.335 182,800 0.3147 11.67%
2025-11-11 0 0.300 0.300 0.330 - - 1,160 322 0.2776 0.300 0.300 0.330 - - 1,160 0.2776 0.00%
2025-11-10 0 0.300 0.300 0.330 0.295 0.325 365,600 111,935 0.3062 0.300 0.300 0.330 0.295 0.325 365,600 0.3062 3.45%
2025-11-07 0 0.290 0.280 0.330 - - 0 0 - 0.290 0.280 0.330 - - 0 - 0.00%
2025-11-06 0 0.290 0.290 0.300 0.280 0.280 12,000 3,320 0.2767 0.290 0.290 0.300 0.280 0.280 12,000 0.2767 1.75%
2025-11-05 0 0.285 0.285 0.320 0.280 0.285 300,000 88,300 0.2943 0.285 0.285 0.320 0.280 0.285 300,000 0.2943 0.00%
2025-11-04 0 0.285 0.285 0.300 0.285 0.305 146,000 42,560 0.2915 0.285 0.285 0.300 0.285 0.305 146,000 0.2915 -5.00%
2025-11-03 0 0.300 0.300 0.305 0.300 0.300 20,000 6,000 0.3000 0.300 0.300 0.305 0.300 0.300 20,000 0.3000 -1.64%
2025-10-31 0 0.305 0.300 0.305 - - 0 0 - 0.305 0.300 0.305 - - 0 - 0.00%
2025-10-30 0 0.305 0.305 0.310 0.300 0.330 186,000 58,510 0.3146 0.305 0.305 0.310 0.300 0.330 186,000 0.3146 1.67%
2025-10-28 0 0.300 0.300 0.345 0.290 0.300 230,000 68,450 0.2976 0.300 0.300 0.345 0.290 0.300 230,000 0.2976 3.45%
2025-10-27 0 0.290 0.290 0.310 - - 13,800 3,840 0.2783 0.290 0.290 0.310 - - 13,800 0.2783 3.57%
2025-10-24 0 0.280 0.275 0.285 0.250 0.280 214,000 55,190 0.2579 0.280 0.275 0.285 0.250 0.280 214,000 0.2579 13.82%
2025-10-23 0 0.246 - 0.246 0.245 0.246 260,200 63,906 0.2456 0.246 - 0.246 0.245 0.246 260,200 0.2456 0.82%
2025-10-22 0 0.244 0.213 0.244 0.246 0.246 30,000 7,400 0.2467 0.244 0.213 0.244 0.246 0.246 30,000 0.2467 11.42%
2025-10-21 0 0.219 0.200 0.248 - - 0 0 - 0.219 0.200 0.248 - - 0 - 0.00%
2025-10-20 0 0.219 0.210 0.246 - - 6,000 1,140 0.1900 0.219 0.210 0.246 - - 6,000 0.1900 0.00%
2025-10-17 0 0.219 0.219 0.244 - - 0 0 - 0.219 0.219 0.244 - - 0 - 0.00%
2025-10-16 0 0.219 0.190 0.248 - - 0 0 - 0.219 0.190 0.248 - - 0 - 0.00%
2025-10-15 0 0.219 - 0.248 - - 0 0 - 0.219 - 0.248 - - 0 - 0.00%
2025-10-14 0 0.219 0.208 0.219 - - 0 0 - 0.219 0.208 0.219 - - 0 - 0.00%
2025-10-13 0 0.219 0.219 0.230 0.219 0.232 21,400 4,880 0.2280 0.219 0.219 0.230 0.219 0.232 21,400 0.2280 -5.60%
2025-10-10 0 0.232 0.103 0.232 0.232 0.232 40,000 9,280 0.2320 0.232 0.103 0.232 0.232 0.232 40,000 0.2320 11.00%
2025-10-09 0 0.209 0.202 0.227 0.209 0.209 10,080 2,104 0.2087 0.209 0.202 0.227 0.209 0.209 10,080 0.2087 -0.48%
2025-10-08 0 0.210 0.210 0.228 - - 0 0 - 0.210 0.210 0.228 - - 0 - 0.00%
2025-10-06 0 0.210 0.178 0.228 0.210 0.210 23,600 4,802 0.2035 0.210 0.178 0.228 0.210 0.210 23,600 0.2035 -0.47%
2025-10-03 0 0.211 0.210 0.230 0.211 0.211 10,000 2,110 0.2110 0.211 0.210 0.230 0.211 0.211 10,000 0.2110 -0.94%
2025-10-02 0 0.213 0.213 0.248 0.212 0.212 18,000 3,748 0.2082 0.213 0.213 0.248 0.212 0.212 18,000 0.2082 -2.29%
2025-09-30 0 0.218 - 0.245 - - 0 0 - 0.218 - 0.245 - - 0 - 0.00%
2025-09-29 0 0.218 0.188 0.245 - - 10,000 2,180 0.2180 0.218 0.188 0.245 - - 10,000 0.2180 0.00%
2025-09-26 0 0.218 0.218 0.248 0.215 0.215 16,160 3,432 0.2124 0.218 0.218 0.248 0.215 0.215 16,160 0.2124 1.40%
2025-09-25 0 0.215 0.215 0.233 0.200 0.215 80,000 16,600 0.2075 0.215 0.215 0.233 0.200 0.215 80,000 0.2075 -6.52%
2025-09-24 0 0.230 0.220 0.230 0.230 0.230 100,000 23,000 0.2300 0.230 0.220 0.230 0.230 0.230 100,000 0.2300 9.52%
2025-09-23 0 0.210 0.210 0.230 0.199 0.200 110,000 21,990 0.1999 0.210 0.210 0.230 0.199 0.200 110,000 0.1999 -0.47%
2025-09-22 0 0.211 - 0.211 0.222 0.231 68,000 15,062 0.2215 0.211 - 0.211 0.222 0.231 68,000 0.2215 -4.95%
2025-09-19 0 0.222 0.222 0.238 0.210 0.230 93,400 20,286 0.2172 0.222 0.222 0.238 0.210 0.230 93,400 0.2172 -9.02%
2025-09-18 0 0.244 0.231 0.246 0.228 0.245 752,160 180,429 0.2399 0.244 0.231 0.246 0.228 0.245 752,160 0.2399 2.52%
2025-09-17 0 0.238 0.210 0.238 - - 800 180 0.2250 0.238 0.210 0.238 - - 800 0.2250 0.00%
2025-09-16 0 0.238 0.210 0.238 0.238 0.242 480,800 115,536 0.2403 0.238 0.210 0.238 0.238 0.242 480,800 0.2403 -2.46%
2025-09-15 0 0.244 0.135 0.260 - - 0 0 - 0.244 0.135 0.260 - - 0 - -2.40%
2025-09-12 0 0.250 0.240 0.250 0.250 0.250 124,200 30,848 0.2484 0.250 0.240 0.250 0.250 0.250 124,200 0.2484 0.00%
2025-09-11 0 0.250 0.200 0.255 0.249 0.250 458,960 114,522 0.2495 0.250 0.200 0.255 0.249 0.250 458,960 0.2495 -3.85%
2025-09-10 0 0.260 0.250 0.270 0.260 0.260 174,200 45,188 0.2594 0.260 0.250 0.270 0.260 0.260 174,200 0.2594 0.00%
2025-09-09 0 0.260 0.250 0.260 0.260 0.280 350,000 96,150 0.2747 0.260 0.250 0.260 0.260 0.280 350,000 0.2747 0.00%
2025-09-08 0 0.260 0.260 0.270 0.250 0.250 10,000 2,500 0.2500 0.260 0.260 0.270 0.250 0.250 10,000 0.2500 -20.00%
2025-09-05 0 0.325 0.310 0.340 0.305 0.330 132,000 43,220 0.3274 0.325 0.310 0.340 0.305 0.330 132,000 0.3274 -5.80%
2025-09-04 0 0.345 0.255 0.365 0.305 0.345 20,000 6,500 0.3250 0.345 0.255 0.365 0.305 0.345 20,000 0.3250 0.00%
2025-09-03 0 0.345 - 0.365 - - 4,000 1,160 0.2900 0.345 - 0.365 - - 4,000 0.2900 0.00%
2025-09-02 0 0.345 - 0.370 - - 0 0 - 0.345 - 0.370 - - 0 - 0.00%
2025-09-01 0 0.345 0.310 0.380 - - 0 0 - 0.345 0.310 0.380 - - 0 - 0.00%
2025-08-29 0 0.345 0.300 0.380 - - 4,000 1,160 0.2900 0.345 0.300 0.380 - - 4,000 0.2900 0.00%
2025-08-28 0 0.345 0.345 0.380 - - 2,000 650 0.3250 0.345 0.345 0.380 - - 2,000 0.3250 0.00%
2025-08-27 0 0.345 0.345 0.360 0.345 0.355 128,399 44,919 0.3498 0.345 0.345 0.360 0.345 0.355 128,399 0.3498 -2.82%
2025-08-26 0 0.355 0.310 0.380 - - 0 0 - 0.355 0.310 0.380 - - 0 - 0.00%
2025-08-25 0 0.355 - 0.385 - - 0 0 - 0.355 - 0.385 - - 0 - 0.00%
2025-08-22 0 0.355 0.355 0.385 0.355 0.355 72,480 25,480 0.3515 0.355 0.355 0.385 0.355 0.355 72,480 0.3515 0.00%
2025-08-21 0 0.355 0.355 0.385 0.305 0.355 100,801 31,958 0.3170 0.355 0.355 0.385 0.305 0.355 100,801 0.3170 -1.39%
2025-08-20 0 0.360 0.300 0.375 - - 0 0 - 0.360 0.300 0.375 - - 0 - 0.00%
2025-08-19 0 0.360 0.345 0.380 0.360 0.370 94,000 33,780 0.3594 0.360 0.345 0.380 0.360 0.370 94,000 0.3594 -2.70%
2025-08-18 0 0.370 0.360 0.390 0.360 0.370 530,000 193,950 0.3659 0.370 0.360 0.390 0.360 0.370 530,000 0.3659 2.78%
2025-08-15 0 0.360 0.360 0.390 0.360 0.360 11,200 4,008 0.3579 0.360 0.360 0.390 0.360 0.360 11,200 0.3579 0.00%
2025-08-14 0 0.360 0.360 0.380 0.350 0.360 300,000 107,050 0.3568 0.360 0.360 0.380 0.350 0.360 300,000 0.3568 2.86%
2025-08-13 0 0.350 0.350 0.390 0.350 0.355 23,760 8,272 0.3481 0.350 0.350 0.390 0.350 0.355 23,760 0.3481 -2.78%
2025-08-12 0 0.360 0.250 0.360 0.355 0.360 150,000 53,500 0.3567 0.360 0.250 0.360 0.355 0.360 150,000 0.3567 9.09%
2025-08-11 0 0.330 0.315 0.355 0.330 0.360 243,000 85,890 0.3535 0.330 0.315 0.355 0.330 0.360 243,000 0.3535 -2.94%
2025-08-08 0 0.340 0.330 0.390 0.330 0.360 60,000 20,570 0.3428 0.340 0.330 0.390 0.330 0.360 60,000 0.3428 -4.23%
2025-08-07 0 0.355 0.290 0.390 - - 0 0 - 0.355 0.290 0.390 - - 0 - 0.00%
2025-08-06 0 0.355 0.300 0.375 - - 0 0 - 0.355 0.300 0.375 - - 0 - 0.00%
2025-08-05 0 0.355 0.330 0.370 0.345 0.370 352,000 127,370 0.3618 0.355 0.330 0.370 0.345 0.370 352,000 0.3618 7.58%
2025-08-04 0 0.330 0.330 0.345 0.315 0.345 116,000 38,870 0.3351 0.330 0.330 0.345 0.315 0.345 116,000 0.3351 6.45%
2025-08-01 0 0.310 0.310 0.360 0.300 0.315 295,200 90,458 0.3064 0.310 0.310 0.360 0.300 0.315 295,200 0.3064 -6.06%
2025-07-31 0 0.330 0.315 0.360 0.330 0.330 20,000 6,600 0.3300 0.330 0.315 0.360 0.330 0.330 20,000 0.3300 -1.49%
2025-07-30 0 0.335 0.320 0.350 0.310 0.335 420,000 132,850 0.3163 0.335 0.320 0.350 0.310 0.335 420,000 0.3163 -4.29%
2025-07-29 0 0.350 0.335 0.355 0.320 0.390 321,200 115,608 0.3599 0.350 0.335 0.355 0.320 0.390 321,200 0.3599 -1.41%
2025-07-28 0 0.355 0.350 0.360 0.305 0.440 1,085,000 405,720 0.3739 0.355 0.350 0.360 0.305 0.440 1,085,000 0.3739 24.56%
2025-07-25 0 0.285 0.285 0.290 0.250 0.430 1,568,000 546,520 0.3485 0.285 0.285 0.290 0.250 0.430 1,568,000 0.3485 -10.94%
2025-07-24 0 0.320 0.295 0.320 0.250 0.330 937,600 278,517 0.2971 0.320 0.295 0.320 0.250 0.330 937,600 0.2971 28.00%
2025-07-23 0 0.250 0.240 0.330 - - 0 0 - 0.250 0.240 0.330 - - 0 - 0.00%
2025-07-22 0 0.250 0.250 0.330 - - 0 0 - 0.250 0.250 0.330 - - 0 - 0.00%
2025-07-21 0 0.250 0.250 0.330 0.240 0.240 10,000 2,400 0.2400 0.250 0.250 0.330 0.240 0.240 10,000 0.2400 4.17%
2025-07-18 0 0.240 0.240 - 0.212 0.235 1,050,800 236,203 0.2248 0.240 0.240 - 0.212 0.235 1,050,800 0.2248 20.00%
2025-07-17 0 0.200 0.200 0.224 0.200 0.201 20,000 4,010 0.2005 0.200 0.200 0.224 0.200 0.201 20,000 0.2005 -10.71%
2025-07-16 0 0.224 0.200 0.224 - - 10,000 2,100 0.2100 0.224 0.200 0.224 - - 10,000 0.2100 0.00%
2025-07-15 0 0.224 0.200 0.224 0.200 0.230 372,800 75,132 0.2015 0.224 0.200 0.224 0.200 0.230 372,800 0.2015 6.67%
2025-07-14 0 0.210 0.210 0.225 0.210 0.210 16,000 3,270 0.2044 0.210 0.210 0.225 0.210 0.210 16,000 0.2044 -3.23%
2025-07-11 0 0.217 0.217 0.219 0.200 0.219 1,450,000 291,060 0.2007 0.217 0.217 0.219 0.200 0.219 1,450,000 0.2007 8.50%
2025-07-10 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2025-07-09 0 0.200 0.200 0.220 0.200 0.201 101,400 20,286 0.2001 0.200 0.200 0.220 0.200 0.201 101,400 0.2001 -4.76%
2025-07-08 0 0.210 0.200 0.216 0.210 0.210 60,000 12,600 0.2100 0.210 0.200 0.216 0.210 0.210 60,000 0.2100 -4.55%
2025-07-07 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2025-07-04 0 0.220 - 0.220 - - 2,400 528 0.2200 0.220 - 0.220 - - 2,400 0.2200 0.00%
2025-07-03 0 0.220 0.199 0.220 0.220 0.220 180,000 39,600 0.2200 0.220 0.199 0.220 0.220 0.220 180,000 0.2200 4.76%
2025-07-02 0 0.210 0.210 - 0.185 0.210 137,200 28,021 0.2042 0.210 0.210 - 0.185 0.210 137,200 0.2042 13.51%
2025-06-30 0 0.185 0.140 0.202 - - 0 0 - 0.185 0.140 0.202 - - 0 - 0.00%
2025-06-27 0 0.185 0.185 0.204 - - 0 0 - 0.185 0.185 0.204 - - 0 - 1.65%
2025-06-26 0 0.182 0.182 0.193 0.180 0.192 129,600 23,740 0.1832 0.182 0.182 0.193 0.180 0.192 129,600 0.1832 2.25%
2025-06-25 0 0.178 0.178 0.188 0.160 0.178 230,000 40,670 0.1768 0.178 0.178 0.188 0.160 0.178 230,000 0.1768 12.66%
2025-06-24 0 0.158 0.158 - 0.157 0.157 124,800 19,520 0.1564 0.158 0.158 - 0.157 0.157 124,800 0.1564 0.64%
2025-06-23 0 0.157 0.157 - 0.157 0.157 10,000 1,570 0.1570 0.157 0.157 - 0.157 0.157 10,000 0.1570 -1.87%
2025-06-20 0 0.160 0.160 0.163 0.160 0.175 272,800 44,237 0.1622 0.160 0.160 0.163 0.160 0.175 272,800 0.1622 -4.76%
2025-06-19 0 0.168 0.160 0.168 - - 5,000 775 0.1550 0.168 0.160 0.168 - - 5,000 0.1550 -2.33%
2025-06-18 0 0.172 0.160 0.192 - - 0 0 - 0.172 0.160 0.192 - - 0 - 0.00%
2025-06-17 0 0.172 0.170 0.188 0.170 0.188 104,800 19,112 0.1824 0.172 0.170 0.188 0.170 0.188 104,800 0.1824 1.18%
2025-06-16 0 0.170 0.170 0.188 - - 0 0 - 0.170 0.170 0.188 - - 0 - 3.03%
2025-06-13 0 0.165 0.165 0.178 0.165 0.165 70,000 11,550 0.1650 0.165 0.165 0.178 0.165 0.165 70,000 0.1650 -0.60%
2025-06-12 0 0.166 0.166 0.178 0.165 0.165 46,400 7,574 0.1632 0.166 0.166 0.178 0.165 0.165 46,400 0.1632 -1.78%
2025-06-11 0 0.169 0.169 - 0.168 0.169 50,200 8,462 0.1686 0.169 0.169 - 0.168 0.169 50,200 0.1686 5.63%
2025-06-10 0 0.160 0.155 - - - 3,200 462 0.1444 0.160 0.155 - - - 3,200 0.1444 0.00%
2025-06-09 0 0.160 0.150 - 0.160 0.160 60,000 9,300 0.1550 0.160 0.150 - 0.160 0.160 60,000 0.1550 0.00%
2025-06-06 0 0.160 0.155 0.169 0.160 0.165 120,000 19,300 0.1608 0.160 0.155 0.169 0.160 0.165 120,000 0.1608 -3.03%
2025-06-05 0 0.165 0.155 0.172 0.165 0.170 544,800 90,358 0.1659 0.165 0.155 0.172 0.165 0.170 544,800 0.1659 -2.37%
2025-06-04 0 0.169 0.150 0.169 0.150 0.176 1,013,400 169,143 0.1669 0.169 0.150 0.169 0.150 0.176 1,013,400 0.1669 4.32%
2025-06-03 0 0.162 0.153 0.162 0.150 0.163 617,080 96,082 0.1557 0.162 0.153 0.162 0.150 0.163 617,080 0.1557 20.90%
2025-06-02 0 0.134 0.125 0.140 0.121 0.134 80,000 10,450 0.1306 0.134 0.125 0.140 0.121 0.134 80,000 0.1306 11.67%
2025-05-30 0 0.120 0.119 0.130 0.120 0.120 20,000 2,400 0.1200 0.120 0.119 0.130 0.120 0.120 20,000 0.1200 -1.64%
2025-05-29 0 0.122 0.118 0.122 - - 0 0 - 0.122 0.118 0.122 - - 0 - 0.00%
2025-05-28 0 0.122 0.119 0.130 0.122 0.122 18,800 2,249 0.1196 0.122 0.119 0.130 0.122 0.122 18,800 0.1196 0.83%
2025-05-27 0 0.121 0.116 0.121 0.121 0.121 18,000 2,110 0.1172 0.121 0.116 0.121 0.121 0.121 18,000 0.1172 5.22%
2025-05-26 0 0.115 0.115 0.130 0.115 0.115 10,000 1,150 0.1150 0.115 0.115 0.130 0.115 0.115 10,000 0.1150 -7.26%
2025-05-23 0 0.124 0.115 0.125 0.116 0.125 194,000 24,090 0.1242 0.124 0.115 0.125 0.116 0.125 194,000 0.1242 -0.80%
2025-05-22 0 0.125 0.110 0.125 0.125 0.125 137,200 17,063 0.1244 0.125 0.110 0.125 0.125 0.125 137,200 0.1244 4.17%
2025-05-21 0 0.120 0.113 0.127 0.120 0.120 19,200 2,205 0.1148 0.120 0.113 0.127 0.120 0.120 19,200 0.1148 -0.83%
2025-05-20 0 0.121 0.117 0.134 0.121 0.121 53,000 6,377 0.1203 0.121 0.117 0.134 0.121 0.121 53,000 0.1203 0.00%
2025-05-19 0 0.121 0.107 0.121 0.121 0.126 100,000 12,350 0.1235 0.121 0.107 0.121 0.121 0.126 100,000 0.1235 -3.20%
2025-05-16 0 0.125 0.125 0.135 - - 0 0 - 0.125 0.125 0.135 - - 0 - 0.00%
2025-05-15 0 0.125 0.101 0.127 0.124 0.125 102,200 12,689 0.1242 0.125 0.101 0.127 0.124 0.125 102,200 0.1242 0.81%
2025-05-14 0 0.124 0.111 0.124 0.121 0.124 50,000 6,080 0.1216 0.124 0.111 0.124 0.121 0.124 50,000 0.1216 2.48%
2025-05-13 0 0.121 0.120 0.122 0.119 0.121 58,800 7,003 0.1191 0.121 0.120 0.122 0.119 0.121 58,800 0.1191 6.14%
2025-05-12 0 0.114 0.114 0.123 - - 1,600 164 0.1025 0.114 0.114 0.123 - - 1,600 0.1025 1.79%
2025-05-09 0 0.112 0.109 0.117 0.112 0.112 13,600 1,412 0.1038 0.112 0.109 0.117 0.112 0.112 13,600 0.1038 -3.45%
2025-05-08 0 0.116 0.102 0.130 0.115 0.116 556,000 64,402 0.1158 0.116 0.102 0.130 0.115 0.116 556,000 0.1158 2.65%
2025-05-07 0 0.113 0.112 0.120 0.105 0.110 74,480 7,834 0.1052 0.113 0.112 0.120 0.105 0.110 74,480 0.1052 10.78%
2025-05-06 0 0.102 0.102 0.108 - - 0 0 - 0.102 0.102 0.108 - - 0 - 0.00%
2025-05-02 0 0.102 0.102 0.118 0.102 0.102 10,000 1,020 0.1020 0.102 0.102 0.118 0.102 0.102 10,000 0.1020 5.15%
2025-04-30 0 0.097 0.091 0.108 0.097 0.097 10,000 970 0.0970 0.097 0.091 0.108 0.097 0.097 10,000 0.0970 -3.00%
2025-04-29 0 0.100 0.092 0.106 0.100 0.100 120,000 12,070 0.1006 0.100 0.092 0.106 0.100 0.100 120,000 0.1006 -8.26%
2025-04-28 0 0.109 0.100 0.130 - - 0 0 - 0.109 0.100 0.130 - - 0 - 0.00%
2025-04-25 0 0.109 0.100 0.120 - - 0 0 - 0.109 0.100 0.120 - - 0 - 0.00%
2025-04-24 0 0.109 0.100 0.130 - - 0 0 - 0.109 0.100 0.130 - - 0 - 0.00%
2025-04-23 0 0.109 0.106 0.130 - - 20,000 2,150 0.1075 0.109 0.106 0.130 - - 20,000 0.1075 0.00%
2025-04-22 0 0.109 0.100 0.130 - - 0 0 - 0.109 0.100 0.130 - - 0 - 0.00%
2025-04-17 0 0.109 0.100 0.122 - - 0 0 - 0.109 0.100 0.122 - - 0 - 0.00%
2025-04-16 0 0.109 0.100 0.120 0.109 0.109 10,000 1,090 0.1090 0.109 0.100 0.120 0.109 0.109 10,000 0.1090 0.00%
2025-04-15 0 0.109 0.109 0.122 0.108 0.130 247,200 31,705 0.1283 0.109 0.109 0.122 0.108 0.130 247,200 0.1283 -6.84%
2025-04-14 0 0.117 0.104 0.130 - - 0 0 - 0.117 0.104 0.130 - - 0 - 0.00%
2025-04-11 0 0.117 0.102 0.128 - - 0 0 - 0.117 0.102 0.128 - - 0 - 0.00%
2025-04-10 0 0.117 0.108 0.123 0.117 0.117 22,000 2,494 0.1134 0.117 0.108 0.123 0.117 0.117 22,000 0.1134 15.84%
2025-04-09 0 0.101 0.101 0.111 0.090 0.097 107,000 10,575 0.0988 0.101 0.101 0.111 0.090 0.097 107,000 0.0988 -11.40%
2025-04-08 0 0.114 0.102 0.119 - - 0 0 - 0.114 0.102 0.119 - - 0 - 0.00%
2025-04-07 0 0.114 0.107 0.116 0.111 0.114 220,000 24,650 0.1120 0.114 0.107 0.116 0.111 0.114 220,000 0.1120 -5.00%
2025-04-03 0 0.120 0.103 0.125 - - 0 0 - 0.120 0.103 0.125 - - 0 - 0.00%
2025-04-02 0 0.120 0.104 0.120 - - 10,000 1,200 0.1200 0.120 0.104 0.120 - - 10,000 0.1200 0.00%
2025-04-01 0 0.120 0.120 0.140 0.120 0.120 20,800 2,491 0.1198 0.120 0.120 0.140 0.120 0.120 20,800 0.1198 1.69%
2025-03-31 0 0.118 0.116 0.140 0.118 0.118 48,000 5,632 0.1173 0.118 0.116 0.140 0.118 0.118 48,000 0.1173 -2.48%
2025-03-28 0 0.121 0.120 0.125 0.121 0.121 30,000 3,630 0.1210 0.121 0.120 0.125 0.121 0.121 30,000 0.1210 1.68%
2025-03-27 0 0.119 0.118 0.126 0.118 0.119 50,000 5,920 0.1184 0.119 0.118 0.126 0.118 0.119 50,000 0.1184 7.21%
2025-03-26 0 0.111 0.110 0.119 0.108 0.111 60,000 6,510 0.1085 0.111 0.110 0.119 0.108 0.111 60,000 0.1085 5.71%
2025-03-25 0 0.105 0.105 0.120 0.103 0.120 70,600 8,288 0.1174 0.105 0.105 0.120 0.103 0.120 70,600 0.1174 -16.00%
2025-03-24 0 0.125 0.103 0.140 - - 160 18 0.1125 0.125 0.103 0.140 - - 160 0.1125 0.00%
2025-03-21 0 0.125 0.103 0.125 - - 0 0 - 0.125 0.103 0.125 - - 0 - 0.00%
2025-03-20 0 0.125 0.103 0.125 - - 0 0 - 0.125 0.103 0.125 - - 0 - 0.00%
2025-03-19 0 0.125 0.103 0.125 - - 5,800 544 0.0938 0.125 0.103 0.125 - - 5,800 0.0938 0.00%
2025-03-18 0 0.125 0.119 0.125 - - 0 0 - 0.125 0.119 0.125 - - 0 - 0.00%
2025-03-17 0 0.125 0.110 0.130 - - 0 0 - 0.125 0.110 0.130 - - 0 - 0.00%
2025-03-14 0 0.125 0.103 0.125 0.125 0.125 60,000 7,500 0.1250 0.125 0.103 0.125 0.125 0.125 60,000 0.1250 0.00%
2025-03-13 0 0.125 0.124 0.135 0.125 0.125 16,000 1,940 0.1213 0.125 0.124 0.135 0.125 0.125 16,000 0.1213 0.00%
2025-03-12 0 0.125 0.125 0.130 - - 0 0 - 0.125 0.125 0.130 - - 0 - 0.81%
2025-03-11 0 0.124 0.124 0.128 0.124 0.124 145,000 17,920 0.1236 0.124 0.124 0.128 0.124 0.124 145,000 0.1236 3.33%
2025-03-10 0 0.120 0.120 0.126 - - 0 0 - 0.120 0.120 0.126 - - 0 - 0.00%
2025-03-07 0 0.120 0.103 0.140 0.120 0.120 40,600 4,864 0.1198 0.120 0.103 0.140 0.120 0.120 40,600 0.1198 0.00%
2025-03-06 0 0.120 0.103 0.120 0.120 0.120 18,400 2,157 0.1172 0.120 0.103 0.120 0.120 0.120 18,400 0.1172 0.00%
2025-03-05 0 0.120 0.120 0.138 0.120 0.120 10,000 1,200 0.1200 0.120 0.120 0.138 0.120 0.120 10,000 0.1200 0.84%
2025-03-04 0 0.119 0.112 0.120 0.119 0.119 20,000 2,380 0.1190 0.119 0.112 0.120 0.119 0.119 20,000 0.1190 5.31%
2025-03-03 0 0.113 0.113 0.119 0.110 0.111 20,000 2,210 0.1105 0.113 0.113 0.119 0.110 0.111 20,000 0.1105 1.80%
2025-02-28 0 0.111 0.111 0.120 - - 0 0 - 0.111 0.111 0.120 - - 0 - 0.91%
2025-02-27 0 0.110 0.110 0.140 0.110 0.110 20,000 2,200 0.1100 0.110 0.110 0.140 0.110 0.110 20,000 0.1100 0.00%
2025-02-26 0 0.110 0.110 0.136 - - 0 0 - 0.110 0.110 0.136 - - 0 - 0.00%
2025-02-25 0 0.110 0.110 0.117 0.108 0.110 69,000 7,401 0.1073 0.110 0.110 0.117 0.108 0.110 69,000 0.1073 -5.98%
2025-02-24 0 0.117 0.114 0.117 0.117 0.117 84,000 9,780 0.1164 0.117 0.114 0.117 0.117 0.117 84,000 0.1164 5.41%
2025-02-21 0 0.111 0.111 0.117 0.105 0.111 33,600 3,566 0.1061 0.111 0.111 0.117 0.105 0.111 33,600 0.1061 0.00%
2025-02-20 0 0.111 0.105 0.111 - - 400 40 0.1000 0.111 0.105 0.111 - - 400 0.1000 -0.89%
2025-02-19 0 0.112 0.106 0.113 0.102 0.112 186,800 20,435 0.1094 0.112 0.106 0.113 0.102 0.112 186,800 0.1094 -0.88%
2025-02-18 0 0.113 0.113 0.120 0.113 0.114 143,600 16,161 0.1125 0.113 0.113 0.120 0.113 0.114 143,600 0.1125 0.00%
2025-02-17 0 0.113 0.112 0.118 0.113 0.115 30,000 3,410 0.1137 0.113 0.112 0.118 0.113 0.115 30,000 0.1137 -1.74%
2025-02-14 0 0.115 0.102 0.115 0.115 0.120 122,800 14,548 0.1185 0.115 0.102 0.115 0.115 0.120 122,800 0.1185 -4.17%
2025-02-13 0 0.120 0.120 0.129 0.120 0.140 40,000 5,020 0.1255 0.120 0.120 0.129 0.120 0.140 40,000 0.1255 -0.83%
2025-02-12 0 0.121 0.120 0.121 0.120 0.121 164,000 19,666 0.1199 0.121 0.120 0.121 0.120 0.121 164,000 0.1199 0.83%
2025-02-11 0 0.120 0.105 0.141 - - 800 76 0.0950 0.120 0.105 0.141 - - 800 0.0950 0.00%
2025-02-10 0 0.120 0.101 0.141 - - 800 86 0.1075 0.120 0.101 0.141 - - 800 0.1075 0.00%
2025-02-07 0 0.120 0.119 0.120 0.120 0.120 718,000 85,404 0.1189 0.120 0.119 0.120 0.120 0.120 718,000 0.1189 0.84%
2025-02-06 0 0.119 0.105 0.141 - - 0 0 - 0.119 0.105 0.141 - - 0 - 0.00%
2025-02-05 0 0.119 0.102 0.141 - - 0 0 - 0.119 0.102 0.141 - - 0 - 0.00%
2025-02-04 0 0.119 0.102 0.138 - - 0 0 - 0.119 0.102 0.138 - - 0 - 0.00%
2025-02-03 0 0.119 0.102 0.141 0.119 0.119 260,000 30,940 0.1190 0.119 0.102 0.141 0.119 0.119 260,000 0.1190 0.00%
2025-01-28 0 0.119 0.101 0.120 - - 0 0 - 0.119 0.101 0.120 - - 0 - 0.00%
2025-01-27 0 0.119 0.101 0.141 - - 0 0 - 0.119 0.101 0.141 - - 0 - 0.00%
2025-01-24 0 0.119 0.101 0.119 0.120 0.120 110,000 13,200 0.1200 0.119 0.101 0.119 0.120 0.120 110,000 0.1200 0.00%
2025-01-23 0 0.119 0.101 0.141 0.119 0.119 14,000 1,574 0.1124 0.119 0.101 0.141 0.119 0.119 14,000 0.1124 0.00%
2025-01-22 0 0.119 0.101 0.141 - - 0 0 - 0.119 0.101 0.141 - - 0 - 0.00%
2025-01-21 0 0.119 0.101 0.119 0.119 0.120 210,000 25,100 0.1195 0.119 0.101 0.119 0.119 0.120 210,000 0.1195 13.33%
2025-01-20 0 0.105 0.036 0.119 - - 0 0 - 0.105 0.036 0.119 - - 0 - 0.00%
2025-01-17 0 0.105 0.085 0.120 - - 10,000 1,060 0.1060 0.105 0.085 0.120 - - 10,000 0.1060 0.00%
2025-01-16 0 0.105 0.100 0.110 - - 10,000 1,100 0.1100 0.105 0.100 0.110 - - 10,000 0.1100 0.00%
2025-01-15 0 0.105 0.091 0.116 - - 0 0 - 0.105 0.091 0.116 - - 0 - 0.00%
2025-01-14 0 0.105 0.100 0.115 - - 0 0 - 0.105 0.100 0.115 - - 0 - 0.00%
2025-01-13 0 0.105 0.091 0.116 - - 10,000 1,050 0.1050 0.105 0.091 0.116 - - 10,000 0.1050 0.00%
2025-01-10 0 0.105 0.093 0.105 - - 20,000 2,100 0.1050 0.105 0.093 0.105 - - 20,000 0.1050 0.00%
2025-01-09 0 0.105 0.091 0.117 - - 0 0 - 0.105 0.091 0.117 - - 0 - 0.00%
2025-01-08 0 0.105 0.091 0.118 0.105 0.105 20,000 2,100 0.1050 0.105 0.091 0.118 0.105 0.105 20,000 0.1050 0.00%
2025-01-07 0 0.105 0.105 0.118 0.103 0.103 10,000 1,030 0.1030 0.105 0.105 0.118 0.103 0.103 10,000 0.1030 -6.25%
2025-01-06 0 0.112 0.102 0.115 0.110 0.112 70,000 7,800 0.1114 0.112 0.102 0.115 0.110 0.112 70,000 0.1114 5.66%
2025-01-03 0 0.106 0.106 0.116 0.102 0.110 310,000 33,930 0.1095 0.106 0.106 0.116 0.102 0.110 310,000 0.1095 -2.75%
2025-01-02 0 0.109 0.109 0.119 0.103 0.128 428,800 51,033 0.1190 0.109 0.109 0.119 0.103 0.128 428,800 0.1190 1.87%
2024-12-31 0 0.107 0.107 0.124 0.100 0.107 137,000 14,400 0.1051 0.107 0.107 0.124 0.100 0.107 137,000 0.1051 1.90%
2024-12-30 0 0.105 0.104 0.106 0.104 0.109 2,117,200 223,367 0.1055 0.105 0.104 0.106 0.104 0.109 2,117,200 0.1055 1.94%
2024-12-27 0 0.103 0.103 0.107 0.102 0.150 448,400 53,252 0.1188 0.103 0.103 0.107 0.102 0.150 448,400 0.1188 3.00%
2024-12-24 0 0.100 0.100 0.120 0.100 0.100 12,400 1,216 0.0981 0.100 0.100 0.120 0.100 0.100 12,400 0.0981 2.04%
2024-12-23 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-12-20 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-12-19 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-12-18 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-12-17 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-12-16 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-12-13 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-12-12 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-12-11 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-12-10 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-12-09 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-12-06 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-12-05 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-12-04 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-12-03 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-12-02 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-29 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-28 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-27 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-26 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-25 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-22 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-21 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-20 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-19 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-18 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-15 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-14 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-13 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-12 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-11 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-08 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-07 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-06 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-05 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-04 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-11-01 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-31 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-30 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-29 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-28 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-25 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-24 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-23 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-22 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-21 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-18 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-17 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-16 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2024-09-30 0 0.098 0.088 0.102 0.094 0.098 194,400 18,538 0.0954 0.098 0.088 0.102 0.094 0.098 194,400 0.0954 22.50%
2024-09-27 0 0.080 0.080 0.090 0.076 0.076 150,000 11,400 0.0760 0.080 0.080 0.090 0.076 0.076 150,000 0.0760 0.00%
2024-09-26 0 0.080 0.080 0.099 0.080 0.080 20,000 1,600 0.0800 0.080 0.080 0.099 0.080 0.080 20,000 0.0800 0.00%
2024-09-25 0 0.080 0.080 0.099 - - 0 0 - 0.080 0.080 0.099 - - 0 - 0.00%
2024-09-24 0 0.080 0.072 0.099 - - 0 0 - 0.080 0.072 0.099 - - 0 - 0.00%
2024-09-23 0 0.080 0.078 0.094 - - 0 0 - 0.080 0.078 0.094 - - 0 - 0.00%
2024-09-20 0 0.080 0.080 0.094 0.075 0.080 26,000 1,898 0.0730 0.080 0.080 0.094 0.075 0.080 26,000 0.0730 -5.88%
2024-09-19 0 0.085 0.080 0.095 - - 0 0 - 0.085 0.080 0.095 - - 0 - 0.00%
2024-09-17 0 0.085 0.079 0.100 - - 0 0 - 0.085 0.079 0.100 - - 0 - 0.00%
2024-09-16 0 0.085 0.076 0.085 - - 0 0 - 0.085 0.076 0.085 - - 0 - -1.16%
2024-09-13 0 0.086 0.075 0.103 0.086 0.086 21,000 1,615 0.0769 0.086 0.075 0.103 0.086 0.086 21,000 0.0769 -4.44%
2024-09-12 0 0.090 0.076 0.090 - - 0 0 - 0.090 0.076 0.090 - - 0 - -5.26%
2024-09-11 0 0.095 0.075 0.095 - - 1,800 118 0.0656 0.095 0.075 0.095 - - 1,800 0.0656 -1.04%
2024-09-10 0 0.096 0.080 0.101 0.096 0.096 10,000 960 0.0960 0.096 0.080 0.101 0.096 0.096 10,000 0.0960 0.00%
2024-09-09 0 0.096 0.087 0.097 0.096 0.096 10,000 960 0.0960 0.096 0.087 0.097 0.096 0.096 10,000 0.0960 9.09%
2024-09-05 0 0.088 0.072 0.094 0.087 0.092 40,000 3,550 0.0888 0.088 0.072 0.094 0.087 0.092 40,000 0.0888 6.02%
2024-09-04 0 0.083 0.086 0.091 - - 0 0 - 0.083 0.086 0.091 - - 0 - 0.00%
2024-09-03 0 0.083 0.083 0.090 - - 5,200 385 0.0740 0.083 0.083 0.090 - - 5,200 0.0740 0.00%
2024-09-02 0 0.083 0.080 0.083 - - 0 0 - 0.083 0.080 0.083 - - 0 - 0.00%
2024-08-30 0 0.083 0.083 0.092 0.080 0.081 88,000 6,996 0.0795 0.083 0.083 0.092 0.080 0.081 88,000 0.0795 10.67%
2024-08-29 0 0.075 0.075 0.082 - - 4,000 252 0.0630 0.075 0.075 0.082 - - 4,000 0.0630 0.00%
2024-08-28 0 0.075 0.075 0.085 0.075 0.075 20,000 1,550 0.0775 0.075 0.075 0.085 0.075 0.075 20,000 0.0775 5.63%
2024-08-27 0 0.071 0.071 0.075 0.070 0.083 229,000 16,793 0.0733 0.071 0.071 0.075 0.070 0.083 229,000 0.0733 -8.97%
2024-08-26 0 0.078 0.070 0.085 - - 0 0 - 0.078 0.070 0.085 - - 0 - 0.00%
2024-08-23 0 0.078 0.072 0.078 0.072 0.083 200,000 14,980 0.0749 0.078 0.072 0.078 0.072 0.083 200,000 0.0749 -9.30%
2024-08-22 0 0.086 0.084 0.109 0.084 0.084 26,000 2,154 0.0828 0.086 0.084 0.109 0.084 0.084 26,000 0.0828 -11.34%
2024-08-21 0 0.097 0.083 0.117 0.082 0.097 134,000 11,696 0.0873 0.097 0.083 0.117 0.082 0.097 134,000 0.0873 -4.90%
2024-08-20 0 0.102 0.096 0.102 0.105 0.106 94,000 9,840 0.1047 0.102 0.096 0.102 0.105 0.106 94,000 0.1047 -2.86%
2024-08-19 0 0.105 0.096 0.117 - - 0 0 - 0.105 0.096 0.117 - - 0 - 0.00%
2024-08-16 0 0.105 0.105 0.110 0.105 0.105 50,000 5,250 0.1050 0.105 0.105 0.110 0.105 0.105 50,000 0.1050 0.00%
2024-08-15 0 0.105 0.105 0.117 0.101 0.101 12,400 1,226 0.0989 0.105 0.105 0.117 0.101 0.101 12,400 0.0989 2.94%
2024-08-14 0 0.102 0.097 - - - 0 0 - 0.102 0.097 - - - 0 - 0.00%
2024-08-13 0 0.102 0.097 0.120 - - 100 9 0.0900 0.102 0.097 0.120 - - 100 0.0900 0.00%
2024-08-12 0 0.102 0.096 0.102 0.106 0.106 14,000 1,436 0.1026 0.102 0.096 0.102 0.106 0.106 14,000 0.1026 -3.77%
2024-08-09 0 0.106 0.102 0.106 - - 0 0 - 0.106 0.102 0.106 - - 0 - -2.75%
2024-08-08 0 0.109 0.102 0.119 - - 4,000 388 0.0970 0.109 0.102 0.119 - - 4,000 0.0970 0.00%
2024-08-07 0 0.109 0.096 0.109 0.109 0.109 10,000 1,090 0.1090 0.109 0.096 0.109 0.109 0.109 10,000 0.1090 0.00%
2024-08-06 0 0.109 0.093 0.119 - - 0 0 - 0.109 0.093 0.119 - - 0 - 0.00%
2024-08-05 0 0.109 0.104 0.110 0.109 0.109 10,000 1,090 0.1090 0.109 0.104 0.110 0.109 0.109 10,000 0.1090 2.83%
2024-08-02 0 0.106 0.104 0.110 - - 0 0 - 0.106 0.104 0.110 - - 0 - 0.00%
2024-08-01 0 0.106 0.099 0.118 - - 0 0 - 0.106 0.099 0.118 - - 0 - 0.00%
2024-07-31 0 0.106 0.106 0.110 0.106 0.107 52,000 5,510 0.1060 0.106 0.106 0.110 0.106 0.107 52,000 0.1060 8.16%
2024-07-30 0 0.098 0.098 0.108 - - 0 0 - 0.098 0.098 0.108 - - 0 - 1.03%
2024-07-29 0 0.097 - 0.107 - - 0 0 - 0.097 - 0.107 - - 0 - 0.00%
2024-07-26 0 0.097 0.071 0.107 - - 0 0 - 0.097 0.071 0.107 - - 0 - 0.00%
2024-07-25 0 0.097 0.095 0.109 - - 0 0 - 0.097 0.095 0.109 - - 0 - 0.00%
2024-07-24 0 0.097 0.095 0.097 - - 0 0 - 0.097 0.095 0.097 - - 0 - 0.00%
2024-07-23 0 0.097 0.095 0.109 - - 0 0 - 0.097 0.095 0.109 - - 0 - 0.00%
2024-07-22 0 0.097 0.096 0.109 - - 0 0 - 0.097 0.096 0.109 - - 0 - 0.00%
2024-07-19 0 0.097 0.095 0.109 0.097 0.098 20,000 1,950 0.0975 0.097 0.095 0.109 0.097 0.098 20,000 0.0975 0.00%
2024-07-18 0 0.097 0.097 0.112 0.096 0.097 48,000 4,586 0.0955 0.097 0.097 0.112 0.096 0.097 48,000 0.0955 -8.49%
2024-07-17 0 0.106 0.102 0.106 0.106 0.107 50,000 5,320 0.1064 0.106 0.102 0.106 0.106 0.107 50,000 0.1064 0.95%
2024-07-16 0 0.105 0.102 0.119 0.105 0.105 16,800 1,675 0.0997 0.105 0.102 0.119 0.105 0.105 16,800 0.0997 -4.55%
2024-07-15 0 0.110 0.105 0.117 0.110 0.111 100,000 11,010 0.1101 0.110 0.105 0.117 0.110 0.111 100,000 0.1101 -0.90%
2024-07-12 0 0.111 0.107 0.119 0.106 0.111 36,000 3,850 0.1069 0.111 0.107 0.119 0.106 0.111 36,000 0.1069 -5.93%
2024-07-11 0 0.118 0.110 0.118 - - 0 0 - 0.118 0.110 0.118 - - 0 - -1.67%
2024-07-10 0 0.120 0.103 0.120 0.123 0.123 10,000 1,230 0.1230 0.120 0.103 0.120 0.123 0.123 10,000 0.1230 -2.44%
2024-07-09 0 0.123 - 0.132 - - 0 0 - 0.123 - 0.132 - - 0 - 0.00%
2024-07-08 0 0.123 0.101 0.133 - - 0 0 - 0.123 0.101 0.133 - - 0 - 0.00%
2024-07-05 0 0.123 0.108 0.130 - - 0 0 - 0.123 0.108 0.130 - - 0 - 0.00%
2024-07-04 0 0.123 0.106 0.133 - - 800 80 0.1000 0.123 0.106 0.133 - - 800 0.1000 0.00%
2024-07-03 0 0.123 0.110 0.125 0.110 0.123 160,000 19,550 0.1222 0.123 0.110 0.125 0.110 0.123 160,000 0.1222 11.82%
2024-07-02 0 0.110 0.101 0.115 0.110 0.110 10,000 1,100 0.1100 0.110 0.101 0.115 0.110 0.110 10,000 0.1100 15.79%
2024-06-28 0 0.095 0.095 0.114 0.095 0.095 30,000 2,850 0.0950 0.095 0.095 0.114 0.095 0.095 30,000 0.0950 0.00%
2024-06-27 0 0.095 0.095 0.115 0.094 0.095 150,200 14,010 0.0933 0.095 0.095 0.115 0.094 0.095 150,200 0.0933 1.06%
2024-06-26 0 0.094 0.094 0.114 0.094 0.094 24,000 2,236 0.0932 0.094 0.094 0.114 0.094 0.094 24,000 0.0932 -2.08%
2024-06-25 0 0.096 0.095 0.116 - - 0 0 - 0.096 0.095 0.116 - - 0 - 0.00%
2024-06-24 0 0.096 0.095 0.114 - - 0 0 - 0.096 0.095 0.114 - - 0 - 0.00%
2024-06-21 0 0.096 0.096 0.114 - - 0 0 - 0.096 0.096 0.114 - - 0 - 1.05%
2024-06-20 0 0.095 0.095 0.108 0.093 0.093 22,000 2,030 0.0923 0.095 0.095 0.108 0.093 0.093 22,000 0.0923 -6.86%
2024-06-19 0 0.102 0.100 0.110 0.102 0.102 10,000 1,020 0.1020 0.102 0.100 0.110 0.102 0.102 10,000 0.1020 0.00%
2024-06-18 0 0.102 0.102 0.118 0.102 0.102 10,000 1,020 0.1020 0.102 0.102 0.118 0.102 0.102 10,000 0.1020 -2.86%
2024-06-17 0 0.105 0.105 0.111 0.105 0.115 1,080,000 116,980 0.1083 0.105 0.105 0.111 0.105 0.115 1,080,000 0.1083 -14.63%
2024-06-14 0 0.123 0.108 0.143 - - 0 0 - 0.123 0.108 0.143 - - 0 - 0.00%
2024-06-13 0 0.123 0.108 0.138 0.123 0.123 10,000 1,230 0.1230 0.123 0.108 0.138 0.123 0.123 10,000 0.1230 0.00%
2024-06-12 0 0.123 0.112 0.124 0.110 0.123 78,400 8,933 0.1139 0.123 0.112 0.124 0.110 0.123 78,400 0.1139 0.00%
2024-06-11 0 0.123 0.106 0.128 - - 0 0 - 0.123 0.106 0.128 - - 0 - 0.00%
2024-06-07 0 0.123 0.117 0.127 - - 0 0 - 0.123 0.117 0.127 - - 0 - 0.00%
2024-06-06 0 0.123 0.116 0.123 0.123 0.123 30,000 3,690 0.1230 0.123 0.116 0.123 0.123 0.123 30,000 0.1230 5.13%
2024-06-05 0 0.117 0.117 0.129 0.115 0.116 120,000 13,820 0.1152 0.117 0.117 0.129 0.115 0.116 120,000 0.1152 -10.69%
2024-06-04 0 0.131 0.131 0.135 0.130 0.135 369,800 48,423 0.1309 0.131 0.131 0.135 0.130 0.135 369,800 0.1309 10.08%
2024-06-03 0 0.119 0.119 0.133 - - 4,800 532 0.1108 0.119 0.119 0.133 - - 4,800 0.1108 0.85%
2024-05-31 0 0.118 0.118 0.133 0.117 0.117 10,000 1,170 0.1170 0.118 0.118 0.133 0.117 0.117 10,000 0.1170 2.61%
2024-05-30 0 0.115 0.115 0.117 - - 0 0 - 0.115 0.115 0.117 - - 0 - 0.00%
2024-05-29 0 0.115 0.105 0.117 - - 0 0 - 0.115 0.105 0.117 - - 0 - 0.00%
2024-05-28 0 0.115 0.115 0.120 0.115 0.157 4,547,600 604,117 0.1328 0.115 0.115 0.120 0.115 0.157 4,547,600 0.1328 4.55%
2024-05-27 0 0.110 0.105 0.115 - - 0 0 - 0.110 0.105 0.115 - - 0 - 0.00%
2024-05-24 0 0.110 0.105 0.115 0.110 0.110 17,600 1,828 0.1039 0.110 0.105 0.115 0.110 0.110 17,600 0.1039 -5.17%
2024-05-23 0 0.116 0.110 0.120 - - 0 0 - 0.116 0.110 0.120 - - 0 - 0.00%
2024-05-22 0 0.116 0.108 0.116 0.116 0.116 30,000 3,480 0.1160 0.116 0.108 0.116 0.116 0.116 30,000 0.1160 0.00%
2024-05-21 0 0.116 0.106 0.116 0.112 0.116 308,600 35,591 0.1153 0.116 0.106 0.116 0.112 0.116 308,600 0.1153 18.37%
2024-05-20 0 0.098 0.098 0.114 0.097 0.098 190,000 18,440 0.0971 0.098 0.098 0.114 0.097 0.098 190,000 0.0971 2.08%
2024-05-17 0 0.096 0.096 0.111 - - 0 0 - 0.096 0.096 0.111 - - 0 - 0.00%
2024-05-16 0 0.096 0.096 0.114 0.095 0.096 33,000 3,106 0.0941 0.096 0.096 0.114 0.095 0.096 33,000 0.0941 -16.52%
2024-05-14 0 0.115 0.096 0.115 - - 0 0 - 0.115 0.096 0.115 - - 0 - 0.00%
2024-05-13 0 0.115 0.096 0.115 - - 0 0 - 0.115 0.096 0.115 - - 0 - 0.00%
2024-05-10 0 0.115 0.098 0.115 - - 4,000 352 0.0880 0.115 0.098 0.115 - - 4,000 0.0880 0.00%
2024-05-09 0 0.115 0.100 0.118 - - 0 0 - 0.115 0.100 0.118 - - 0 - 0.00%
2024-05-08 0 0.115 0.097 0.128 0.115 0.115 59,400 6,698 0.1128 0.115 0.097 0.128 0.115 0.115 59,400 0.1128 0.00%
2024-05-07 0 0.115 0.092 0.115 - - 2,000 170 0.0850 0.115 0.092 0.115 - - 2,000 0.0850 0.00%
2024-05-06 0 0.115 0.096 0.115 - - 0 0 - 0.115 0.096 0.115 - - 0 - -0.86%
2024-05-03 0 0.116 0.100 0.116 - - 0 0 - 0.116 0.100 0.116 - - 0 - 0.00%
2024-05-02 0 0.116 0.098 0.116 - - 2,000 208 0.1040 0.116 0.098 0.116 - - 2,000 0.1040 0.00%
2024-04-30 0 0.116 0.108 - - - 10,000 1,160 0.1160 0.116 0.108 - - - 10,000 0.1160 13.73%
2024-04-29 0 0.102 0.102 0.122 - - 0 0 - 0.102 0.102 0.122 - - 0 - 2.00%
2024-04-26 0 0.100 0.098 0.100 0.100 0.100 10,000 1,000 0.1000 0.100 0.098 0.100 0.100 0.100 10,000 0.1000 7.53%
2024-04-25 0 0.093 0.093 0.105 0.091 0.091 10,000 910 0.0910 0.093 0.093 0.105 0.091 0.091 10,000 0.0910 2.20%
2024-04-24 0 0.091 0.091 0.105 0.091 0.091 10,000 910 0.0910 0.091 0.091 0.105 0.091 0.091 10,000 0.0910 1.11%
2024-04-23 0 0.090 0.090 0.108 0.089 0.089 20,000 1,890 0.0945 0.090 0.090 0.108 0.089 0.089 20,000 0.0945 -5.26%
2024-04-22 0 0.095 0.086 0.095 - - 6,000 480 0.0800 0.095 0.086 0.095 - - 6,000 0.0800 -5.00%
2024-04-19 0 0.100 0.086 0.115 - - 0 0 - 0.100 0.086 0.115 - - 0 - 0.00%
2024-04-18 0 0.100 0.098 0.115 - - 2,000 160 0.0800 0.100 0.098 0.115 - - 2,000 0.0800 0.00%
2024-04-17 0 0.100 0.100 0.115 0.098 0.102 221,800 22,213 0.1001 0.100 0.100 0.115 0.098 0.102 221,800 0.1001 -10.71%
2024-04-16 0 0.112 0.105 0.121 0.111 0.112 128,000 14,268 0.1115 0.112 0.105 0.121 0.111 0.112 128,000 0.1115 -0.88%
2024-04-15 0 0.113 0.113 0.127 0.113 0.113 29,200 3,235 0.1108 0.113 0.113 0.127 0.113 0.113 29,200 0.1108 -4.24%
2024-04-12 0 0.118 0.110 0.118 0.112 0.112 20,000 2,300 0.1150 0.118 0.110 0.118 0.112 0.112 20,000 0.1150 4.42%
2024-04-11 0 0.113 0.112 0.129 - - 0 0 - 0.113 0.112 0.129 - - 0 - 0.00%
2024-04-10 0 0.113 0.112 0.120 0.113 0.114 70,800 8,003 0.1130 0.113 0.112 0.120 0.113 0.114 70,800 0.1130 -8.13%
2024-04-09 0 0.123 0.113 0.123 - - 8,800 968 0.1100 0.123 0.113 0.123 - - 8,800 0.1100 0.00%
2024-04-08 0 0.123 0.123 0.129 0.118 0.118 22,000 2,576 0.1171 0.123 0.123 0.129 0.118 0.118 22,000 0.1171 4.24%
2024-04-05 0 0.118 0.114 0.129 - - 12,480 1,336 0.1071 0.118 0.114 0.129 - - 12,480 0.1071 0.00%
2024-04-03 0 0.118 0.114 0.118 0.118 0.118 40,000 4,720 0.1180 0.118 0.114 0.118 0.118 0.118 40,000 0.1180 0.00%
2024-04-02 0 0.118 0.117 0.128 0.114 0.118 20,000 2,320 0.1160 0.118 0.117 0.128 0.114 0.118 20,000 0.1160 -1.67%
2024-03-28 0 0.120 0.114 0.120 0.121 0.121 123,000 14,847 0.1207 0.120 0.114 0.120 0.121 0.121 123,000 0.1207 -0.83%
2024-03-27 0 0.121 0.123 0.127 0.121 0.121 10,000 1,210 0.1210 0.121 0.123 0.127 0.121 0.121 10,000 0.1210 1.68%
2024-03-26 0 0.119 0.115 0.128 0.119 0.119 28,400 3,168 0.1115 0.119 0.115 0.128 0.119 0.119 28,400 0.1115 6.25%
2024-03-25 0 0.112 0.112 0.129 0.112 0.114 99,200 11,158 0.1125 0.112 0.112 0.129 0.112 0.114 99,200 0.1125 -11.11%
2024-03-22 0 0.126 0.115 0.126 0.126 0.126 10,000 1,260 0.1260 0.126 0.115 0.126 0.126 0.126 10,000 0.1260 2.44%
2024-03-21 0 0.123 0.114 0.123 - - 0 0 - 0.123 0.114 0.123 - - 0 - 0.00%
2024-03-20 0 0.123 0.123 0.127 - - 0 0 - 0.123 0.123 0.127 - - 0 - 2.50%
2024-03-19 0 0.120 0.114 0.120 0.120 0.120 40,000 4,800 0.1200 0.120 0.114 0.120 0.120 0.120 40,000 0.1200 -5.51%
2024-03-18 0 0.127 0.116 0.127 0.113 0.128 60,600 7,047 0.1163 0.127 0.116 0.127 0.113 0.128 60,600 0.1163 9.48%
2024-03-15 0 0.116 0.121 0.129 - - 0 0 - 0.116 0.121 0.129 - - 0 - 0.00%
2024-03-14 0 0.116 0.113 0.128 0.116 0.134 102,000 12,460 0.1222 0.116 0.113 0.128 0.116 0.134 102,000 0.1222 -5.69%
2024-03-13 0 0.123 0.112 0.132 - - 200 21 0.1050 0.123 0.112 0.132 - - 200 0.1050 0.00%
2024-03-12 0 0.123 0.116 0.131 0.123 0.123 24,000 2,912 0.1213 0.123 0.116 0.131 0.123 0.123 24,000 0.1213 0.00%
2024-03-11 0 0.123 0.113 0.133 - - 0 0 - 0.123 0.113 0.133 - - 0 - 0.00%
2024-03-08 0 0.123 0.116 0.132 - - 0 0 - 0.123 0.116 0.132 - - 0 - 0.00%
2024-03-07 0 0.123 0.117 0.135 0.123 0.123 40,000 4,930 0.1233 0.123 0.117 0.135 0.123 0.123 40,000 0.1233 -8.89%
2024-03-06 0 0.135 0.122 0.135 - - 0 0 - 0.135 0.122 0.135 - - 0 - -4.93%
2024-03-05 0 0.142 0.123 0.142 0.142 0.152 40,000 5,940 0.1485 0.142 0.123 0.142 0.142 0.152 40,000 0.1485 4.41%
2024-03-04 0 0.136 0.125 0.152 0.136 0.152 98,000 13,676 0.1396 0.136 0.125 0.152 0.136 0.152 98,000 0.1396 0.74%
2024-03-01 0 0.135 0.135 0.139 0.126 0.149 833,200 110,448 0.1326 0.135 0.135 0.139 0.126 0.149 833,200 0.1326 10.66%
2024-02-29 0 0.122 0.118 0.125 0.116 0.122 114,000 13,800 0.1211 0.122 0.118 0.125 0.116 0.122 114,000 0.1211 0.00%
2024-02-28 0 0.122 0.115 0.122 0.123 0.123 100,000 12,300 0.1230 0.122 0.115 0.122 0.123 0.123 100,000 0.1230 -3.17%
2024-02-27 0 0.126 0.126 0.130 0.118 0.118 20,400 2,402 0.1177 0.126 0.126 0.130 0.118 0.118 20,400 0.1177 6.78%
2024-02-26 0 0.118 0.115 0.119 0.115 0.118 20,000 2,330 0.1165 0.118 0.115 0.119 0.115 0.118 20,000 0.1165 -0.84%
2024-02-23 0 0.119 0.119 0.121 0.115 0.122 50,000 5,960 0.1192 0.119 0.119 0.121 0.115 0.122 50,000 0.1192 -1.65%
2024-02-22 0 0.121 0.114 0.121 - - 0 0 - 0.121 0.114 0.121 - - 0 - -0.82%
2024-02-21 0 0.122 0.122 0.123 0.115 0.119 192,900 22,609 0.1172 0.122 0.122 0.123 0.115 0.119 192,900 0.1172 -3.17%
2024-02-20 0 0.126 0.126 0.128 - - 0 0 - 0.126 0.126 0.128 - - 0 - 5.88%
2024-02-19 0 0.119 0.119 0.120 0.115 0.115 21,440 2,456 0.1146 0.119 0.119 0.120 0.115 0.115 21,440 0.1146 -2.46%
2024-02-16 0 0.122 0.122 0.123 0.115 0.115 30,000 3,450 0.1150 0.122 0.122 0.123 0.115 0.115 30,000 0.1150 -0.81%
2024-02-15 0 0.123 0.123 0.124 0.120 0.120 330,000 39,600 0.1200 0.123 0.123 0.124 0.120 0.120 330,000 0.1200 -1.60%
2024-02-14 0 0.125 0.125 0.127 0.119 0.122 60,000 7,200 0.1200 0.125 0.125 0.127 0.119 0.122 60,000 0.1200 2.46%
2024-02-09 0 0.122 0.113 0.122 - - 0 0 - 0.122 0.113 0.122 - - 0 - 0.00%
2024-02-08 0 0.122 0.115 0.123 0.122 0.122 100,400 12,242 0.1219 0.122 0.115 0.123 0.122 0.122 100,400 0.1219 -0.81%
2024-02-07 0 0.123 0.113 0.123 - - 0 0 - 0.123 0.113 0.123 - - 0 - -1.60%
2024-02-06 0 0.125 0.113 0.128 - - 0 0 - 0.125 0.113 0.128 - - 0 - 0.00%
2024-02-05 0 0.125 0.113 0.125 - - 0 0 - 0.125 0.113 0.125 - - 0 - 0.00%
2024-02-02 0 0.125 0.118 0.128 0.118 0.125 40,000 4,790 0.1198 0.125 0.118 0.128 0.118 0.125 40,000 0.1198 -0.79%
2024-02-01 0 0.126 0.126 0.128 0.119 0.119 10,000 1,190 0.1190 0.126 0.126 0.128 0.119 0.119 10,000 0.1190 -2.33%
2024-01-31 0 0.129 0.133 0.136 0.112 0.112 40,000 4,480 0.1120 0.129 0.133 0.136 0.112 0.112 40,000 0.1120 5.74%
2024-01-30 0 0.122 0.122 0.125 0.116 0.127 472,000 56,450 0.1196 0.122 0.122 0.125 0.116 0.127 472,000 0.1196 7.02%
2024-01-29 0 0.114 0.114 0.119 0.114 0.119 28,200 3,191 0.1132 0.114 0.114 0.119 0.114 0.119 28,200 0.1132 -4.20%
2024-01-26 0 0.119 0.114 0.120 0.119 0.120 24,000 2,817 0.1174 0.119 0.114 0.120 0.119 0.120 24,000 0.1174 -4.03%
2024-01-25 0 0.124 0.124 0.125 0.118 0.120 70,000 8,290 0.1184 0.124 0.124 0.125 0.118 0.120 70,000 0.1184 -3.13%
2024-01-24 0 0.128 0.128 0.130 - - 0 0 - 0.128 0.128 0.130 - - 0 - 2.40%
2024-01-23 0 0.125 0.125 0.128 0.118 0.118 60,000 7,130 0.1188 0.125 0.125 0.128 0.118 0.118 60,000 0.1188 0.81%
2024-01-22 0 0.124 0.124 0.125 0.118 0.120 23,400 2,754 0.1177 0.124 0.124 0.125 0.118 0.120 23,400 0.1177 -1.59%
2024-01-19 0 0.126 0.126 0.127 0.115 0.120 47,000 5,468 0.1163 0.126 0.126 0.127 0.115 0.120 47,000 0.1163 -0.79%
2024-01-18 0 0.127 0.127 0.133 0.118 0.122 220,000 26,710 0.1214 0.127 0.127 0.133 0.118 0.122 220,000 0.1214 4.10%
2024-01-17 0 0.122 0.121 0.127 0.112 0.127 360,000 42,430 0.1179 0.122 0.121 0.127 0.112 0.127 360,000 0.1179 -6.15%
2024-01-16 0 0.130 0.121 0.129 0.125 0.130 100,000 12,690 0.1269 0.130 0.121 0.129 0.125 0.130 100,000 0.1269 0.78%
2024-01-15 0 0.129 0.126 0.130 0.126 0.130 64,000 8,184 0.1279 0.129 0.126 0.130 0.126 0.130 64,000 0.1279 -0.77%
2024-01-12 0 0.130 0.127 0.133 0.128 0.133 60,000 7,750 0.1292 0.130 0.127 0.133 0.128 0.133 60,000 0.1292 -6.47%
2024-01-11 0 0.139 0.133 0.144 - - 0 0 - 0.139 0.133 0.144 - - 0 - 0.00%
2024-01-10 0 0.139 0.131 0.144 0.132 0.139 26,800 3,600 0.1343 0.139 0.131 0.144 0.132 0.139 26,800 0.1343 -2.80%
2024-01-09 0 0.143 0.131 0.145 - - 400 47 0.1175 0.143 0.131 0.145 - - 400 0.1175 0.00%
2024-01-08 0 0.143 0.143 0.144 0.127 0.145 253,200 33,759 0.1333 0.143 0.143 0.144 0.127 0.145 253,200 0.1333 1.42%
2024-01-05 0 0.141 0.141 0.150 0.133 0.135 74,800 9,921 0.1326 0.141 0.141 0.150 0.133 0.135 74,800 0.1326 4.44%
2024-01-04 0 0.135 0.126 0.135 - - 0 0 - 0.135 0.126 0.135 - - 0 - 0.00%
2024-01-03 0 0.135 0.126 0.135 - - 0 0 - 0.135 0.126 0.135 - - 0 - 0.00%
2024-01-02 0 0.135 0.124 0.141 0.122 0.131 140,000 17,860 0.1276 0.135 0.124 0.141 0.122 0.131 140,000 0.1276 2.27%
2023-12-29 0 0.132 0.132 - 0.121 0.122 40,000 5,100 0.1275 0.132 0.132 - 0.121 0.122 40,000 0.1275 -5.71%
2023-12-28 0 0.140 0.125 0.140 0.139 0.140 40,001 5,590 0.1397 0.140 0.125 0.140 0.139 0.140 40,001 0.1397 -0.71%
2023-12-27 0 0.141 0.120 0.149 - - 1,400 175 0.1250 0.141 0.120 0.149 - - 1,400 0.1250 0.00%
2023-12-22 0 0.141 0.123 0.145 0.124 0.127 37,200 4,784 0.1286 0.141 0.123 0.145 0.124 0.127 37,200 0.1286 -3.42%
2023-12-21 0 0.146 0.122 0.160 - - 0 0 - 0.146 0.122 0.160 - - 0 - 0.00%
2023-12-20 0 0.146 - 0.146 0.146 0.146 10,000 1,460 0.1460 0.146 - 0.146 0.146 0.146 10,000 0.1460 0.00%
2023-12-19 0 0.146 0.121 0.149 0.143 0.149 130,000 18,740 0.1442 0.146 0.121 0.149 0.143 0.149 130,000 0.1442 2.10%
2023-12-18 0 0.143 0.138 0.143 0.138 0.143 150,000 20,750 0.1383 0.143 0.138 0.143 0.138 0.143 150,000 0.1383 -4.03%
2023-12-15 0 0.149 0.127 0.149 0.149 0.149 30,000 4,470 0.1490 0.149 0.127 0.149 0.149 0.149 30,000 0.1490 0.00%
2023-12-14 0 0.149 0.144 0.160 0.138 0.149 50,400 7,055 0.1400 0.149 0.144 0.160 0.138 0.149 50,400 0.1400 7.97%
2023-12-13 0 0.138 0.138 0.142 - - 0 0 - 0.138 0.138 0.142 - - 0 - 6.15%
2023-12-12 0 0.130 0.123 0.142 - - 0 0 - 0.130 0.123 0.142 - - 0 - 0.00%
2023-12-11 0 0.130 0.123 0.130 - - 10,800 1,394 0.1291 0.130 0.123 0.130 - - 10,800 0.1291 0.00%
2023-12-08 0 0.130 0.125 0.130 0.130 0.130 20,000 2,600 0.1300 0.130 0.125 0.130 0.130 0.130 20,000 0.1300 0.00%
2023-12-07 0 0.130 0.124 0.130 0.130 0.130 100,000 13,000 0.1300 0.130 0.124 0.130 0.130 0.130 100,000 0.1300 0.00%
2023-12-06 0 0.130 0.123 0.138 0.130 0.130 38,000 4,852 0.1277 0.130 0.123 0.138 0.130 0.130 38,000 0.1277 -2.99%
2023-12-05 0 0.134 0.123 0.136 0.134 0.135 92,400 12,422 0.1344 0.134 0.123 0.136 0.134 0.135 92,400 0.1344 1.52%
2023-12-04 0 0.132 0.136 0.149 - - 0 0 - 0.132 0.136 0.149 - - 0 - 0.00%
2023-12-01 0 0.132 0.132 0.150 - - 0 0 - 0.132 0.132 0.150 - - 0 - 2.33%
2023-11-30 0 0.129 0.127 0.142 - - 2,400 262 0.1092 0.129 0.127 0.142 - - 2,400 0.1092 0.00%
2023-11-29 0 0.129 0.124 0.140 - - 0 0 - 0.129 0.124 0.140 - - 0 - 0.00%
2023-11-28 0 0.129 0.124 0.150 0.129 0.129 10,000 1,290 0.1290 0.129 0.124 0.150 0.129 0.129 10,000 0.1290 0.00%
2023-11-27 0 0.129 0.124 0.141 - - 20,000 2,580 0.1290 0.129 0.124 0.141 - - 20,000 0.1290 0.00%
2023-11-24 0 0.129 0.124 0.129 0.129 0.129 200,000 25,800 0.1290 0.129 0.124 0.129 0.129 0.129 200,000 0.1290 0.00%
2023-11-23 0 0.129 0.124 0.130 0.129 0.132 70,400 9,153 0.1300 0.129 0.124 0.130 0.129 0.132 70,400 0.1300 -2.27%
2023-11-22 0 0.132 0.131 0.141 0.122 0.128 32,000 4,057 0.1268 0.132 0.131 0.141 0.122 0.128 32,000 0.1268 1.54%
2023-11-21 0 0.130 0.125 0.142 - - 0 0 - 0.130 0.125 0.142 - - 0 - 0.00%
2023-11-20 0 0.130 0.123 0.132 0.130 0.131 110,000 14,400 0.1309 0.130 0.123 0.132 0.130 0.131 110,000 0.1309 -0.76%
2023-11-17 0 0.131 0.132 0.135 0.126 0.140 140,000 18,610 0.1329 0.131 0.132 0.135 0.126 0.140 140,000 0.1329 -4.38%
2023-11-16 0 0.137 0.121 0.137 0.119 0.139 190,000 24,630 0.1296 0.137 0.121 0.137 0.119 0.139 190,000 0.1296 8.73%
2023-11-15 0 0.126 0.118 0.130 0.126 0.126 20,080 2,539 0.1264 0.126 0.118 0.130 0.126 0.126 20,080 0.1264 5.00%
2023-11-14 0 0.120 0.117 0.133 0.117 0.126 242,200 29,459 0.1216 0.120 0.117 0.133 0.117 0.126 242,200 0.1216 -9.77%
2023-11-13 0 0.133 0.125 0.137 0.133 0.134 30,000 4,010 0.1337 0.133 0.125 0.137 0.133 0.134 30,000 0.1337 0.00%
2023-11-10 0 0.133 0.133 0.135 0.125 0.127 80,000 10,130 0.1266 0.133 0.133 0.135 0.125 0.127 80,000 0.1266 0.76%
2023-11-09 0 0.132 0.132 0.135 0.126 0.142 100,000 12,780 0.1278 0.132 0.132 0.135 0.126 0.142 100,000 0.1278 -2.22%
2023-11-08 0 0.135 0.127 0.138 0.135 0.135 30,000 4,100 0.1367 0.135 0.127 0.138 0.135 0.135 30,000 0.1367 7.14%
2023-11-07 0 0.126 0.125 0.138 0.126 0.126 22,000 2,880 0.1309 0.126 0.125 0.138 0.126 0.126 22,000 0.1309 -5.26%
2023-11-06 0 0.133 0.133 0.137 0.125 0.125 13,600 1,674 0.1231 0.133 0.133 0.137 0.125 0.125 13,600 0.1231 -6.34%
2023-11-03 0 0.142 0.125 0.142 0.124 0.147 33,600 4,604 0.1370 0.142 0.125 0.142 0.124 0.147 33,600 0.1370 15.45%
2023-11-02 0 0.123 0.117 0.158 0.121 0.124 110,000 13,372 0.1216 0.123 0.117 0.158 0.121 0.124 110,000 0.1216 1.65%
2023-11-01 0 0.121 0.119 0.121 0.121 0.129 60,000 7,440 0.1240 0.121 0.119 0.121 0.121 0.129 60,000 0.1240 -6.20%
2023-10-31 0 0.129 0.121 0.131 0.129 0.131 50,000 6,530 0.1306 0.129 0.121 0.131 0.129 0.131 50,000 0.1306 -1.53%
2023-10-30 0 0.131 0.131 0.150 0.130 0.134 40,200 5,311 0.1321 0.131 0.131 0.150 0.130 0.134 40,200 0.1321 -2.24%
2023-10-27 0 0.134 0.121 0.134 0.122 0.135 86,000 11,112 0.1292 0.134 0.121 0.134 0.122 0.135 86,000 0.1292 3.08%
2023-10-26 0 0.130 0.116 0.130 0.118 0.135 50,000 6,540 0.1308 0.130 0.116 0.130 0.118 0.135 50,000 0.1308 10.17%
2023-10-25 0 0.118 0.115 0.118 0.118 0.120 80,000 9,530 0.1191 0.118 0.115 0.118 0.118 0.120 80,000 0.1191 -1.67%
2023-10-24 0 0.120 0.116 0.120 0.120 0.120 90,000 10,800 0.1200 0.120 0.116 0.120 0.120 0.120 90,000 0.1200 -6.25%
2023-10-20 0 0.128 0.121 0.130 0.126 0.130 152,200 19,378 0.1273 0.128 0.121 0.130 0.126 0.130 152,200 0.1273 -4.48%
2023-10-19 0 0.134 0.130 0.134 0.130 0.134 192,800 25,410 0.1318 0.134 0.130 0.134 0.130 0.134 192,800 0.1318 -4.29%
2023-10-18 0 0.140 0.135 0.140 0.140 0.164 733,600 110,006 0.1500 0.140 0.135 0.140 0.140 0.164 733,600 0.1500 2.94%
2023-10-17 0 0.136 0.128 0.136 - - 0 0 - 0.136 0.128 0.136 - - 0 - -0.73%
2023-10-16 0 0.137 0.142 0.148 0.131 0.135 114,000 14,990 0.1315 0.137 0.142 0.148 0.131 0.135 114,000 0.1315 1.48%
2023-10-13 0 0.135 0.130 0.137 - - 2,000 244 0.1220 0.135 0.130 0.137 - - 2,000 0.1220 0.00%
2023-10-12 0 0.135 0.126 0.150 0.135 0.136 45,800 6,096 0.1331 0.135 0.126 0.150 0.135 0.136 45,800 0.1331 4.65%
2023-10-11 0 0.129 0.124 0.129 0.131 0.131 70,000 9,170 0.1310 0.129 0.124 0.129 0.131 0.131 70,000 0.1310 -3.73%
2023-10-10 0 0.134 0.121 0.134 0.126 0.135 80,000 10,710 0.1339 0.134 0.121 0.134 0.126 0.135 80,000 0.1339 -2.90%
2023-10-09 0 0.138 0.143 0.149 0.123 0.129 51,600 6,431 0.1246 0.138 0.143 0.149 0.123 0.129 51,600 0.1246 -4.83%
2023-10-06 0 0.145 0.126 0.153 - - 0 0 - 0.145 0.126 0.153 - - 0 - 0.00%
2023-10-05 0 0.145 0.126 0.146 0.126 0.145 20,000 2,710 0.1355 0.145 0.126 0.146 0.126 0.145 20,000 0.1355 3.57%
2023-10-04 0 0.140 0.126 0.148 - - 2,600 314 0.1208 0.140 0.126 0.148 - - 2,600 0.1208 0.00%
2023-10-03 0 0.140 0.127 0.149 0.140 0.140 80,000 11,200 0.1400 0.140 0.127 0.149 0.140 0.140 80,000 0.1400 2.19%
2023-09-29 0 0.137 0.128 0.149 0.137 0.137 80,000 10,960 0.1370 0.137 0.128 0.149 0.137 0.137 80,000 0.1370 0.00%
2023-09-28 0 0.137 0.130 0.137 0.127 0.137 100,000 12,820 0.1282 0.137 0.130 0.137 0.127 0.137 100,000 0.1282 -8.67%
2023-09-27 0 0.150 0.128 0.150 - - 4,000 552 0.1380 0.150 0.128 0.150 - - 4,000 0.1380 0.00%
2023-09-26 0 0.150 0.135 0.156 0.150 0.150 80,000 12,000 0.1500 0.150 0.135 0.156 0.150 0.150 80,000 0.1500 0.00%
2023-09-25 0 0.150 0.133 0.150 0.118 0.152 232,200 32,114 0.1383 0.150 0.133 0.150 0.118 0.152 232,200 0.1383 27.12%
2023-09-22 0 0.118 0.118 0.123 0.118 0.128 43,200 5,231 0.1211 0.118 0.118 0.123 0.118 0.128 43,200 0.1211 -9.23%
2023-09-21 0 0.130 0.126 0.133 0.118 0.130 182,000 21,980 0.1208 0.130 0.126 0.133 0.118 0.130 182,000 0.1208 6.56%
2023-09-20 0 0.122 0.121 0.127 0.112 0.149 1,022,800 128,609 0.1257 0.122 0.121 0.127 0.112 0.149 1,022,800 0.1257 -25.15%
2023-09-19 0 0.163 0.160 0.163 0.153 0.163 48,000 7,604 0.1584 0.163 0.160 0.163 0.153 0.163 48,000 0.1584 -1.21%
2023-09-18 0 0.165 0.160 0.165 0.170 0.170 30,000 5,100 0.1700 0.165 0.160 0.165 0.170 0.170 30,000 0.1700 0.00%
2023-09-15 0 0.165 0.165 0.179 0.158 0.168 539,400 89,002 0.1650 0.165 0.165 0.179 0.158 0.168 539,400 0.1650 4.43%
2023-09-14 0 0.158 0.158 0.167 0.153 0.200 270,400 45,330 0.1676 0.158 0.158 0.167 0.153 0.200 270,400 0.1676 3.27%
2023-09-13 0 0.153 0.153 0.162 0.150 0.155 283,600 43,291 0.1526 0.153 0.153 0.162 0.150 0.155 283,600 0.1526 1.32%
2023-09-12 0 0.151 0.151 0.160 0.140 0.195 731,600 121,050 0.1655 0.151 0.151 0.160 0.140 0.195 731,600 0.1655 -21.76%
2023-09-11 0 0.193 0.129 0.193 - - 0 0 - 0.193 0.129 0.193 - - 0 - -1.03%
2023-09-07 0 0.195 0.121 0.195 0.194 0.210 117,400 23,107 0.1968 0.195 0.121 0.195 0.194 0.210 117,400 0.1968 -0.51%
2023-09-06 0 0.196 0.140 0.196 0.128 0.210 40,400 5,259 0.1302 0.196 0.140 0.196 0.128 0.210 40,400 0.1302 53.12%
2023-09-05 0 0.128 0.128 0.142 0.120 0.128 93,200 11,557 0.1240 0.128 0.128 0.142 0.120 0.128 93,200 0.1240 -1.54%
2023-09-04 0 0.130 0.122 0.139 0.130 0.140 221,600 29,921 0.1350 0.130 0.122 0.139 0.130 0.140 221,600 0.1350 -10.34%
2023-08-31 0 0.145 0.140 0.145 0.130 0.163 762,600 114,217 0.1498 0.145 0.140 0.145 0.130 0.163 762,600 0.1498 -17.14%
2023-08-30 0 0.175 0.165 0.175 0.173 0.183 141,400 25,148 0.1779 0.175 0.165 0.175 0.173 0.183 141,400 0.1779 -4.37%
2023-08-29 0 0.183 0.183 0.198 0.180 0.200 258,400 49,809 0.1928 0.183 0.183 0.198 0.180 0.200 258,400 0.1928 -26.80%
2023-08-28 0 0.010 - 0.010 0.010 0.010 500,000 5,000 0.0100 0.250 - 0.250 0.250 0.250 20,000 0.2500 0.00%
2023-08-25 0 0.010 - 0.010 0.010 0.010 6,490,000 64,900 0.0100 0.250 - 0.250 0.250 0.250 259,600 0.2500 0.00%
2023-08-24 0 0.010 - 0.010 0.010 0.010 155,000 1,550 0.0100 0.250 - 0.250 0.250 0.250 6,200 0.2500 0.00%
2023-08-23 0 0.010 - 0.010 0.010 0.010 135,000 1,350 0.0100 0.250 - 0.250 0.250 0.250 5,400 0.2500 0.00%
2023-08-22 0 0.010 - 0.010 0.010 0.010 1,115,000 11,150 0.0100 0.250 - 0.250 0.250 0.250 44,600 0.2500 0.00%
2023-08-21 0 0.010 - 0.010 0.010 0.010 2,025,000 20,250 0.0100 0.250 - 0.250 0.250 0.250 81,000 0.2500 0.00%
2023-08-18 0 0.010 - 0.010 0.010 0.010 10,000 100 0.0100 0.250 - 0.250 0.250 0.250 400 0.2500 0.00%
2023-08-17 0 0.010 - 0.010 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2023-08-16 0 0.010 - 0.010 0.010 0.010 15,000 150 0.0100 0.250 - 0.250 0.250 0.250 600 0.2500 0.00%
2023-08-15 0 0.010 - 0.010 0.010 0.010 430,000 4,300 0.0100 0.250 - 0.250 0.250 0.250 17,200 0.2500 0.00%
2023-08-14 0 0.010 - 0.010 0.010 0.010 290,000 2,900 0.0100 0.250 - 0.250 0.250 0.250 11,600 0.2500 0.00%
2023-08-11 0 0.010 - 0.010 0.010 0.010 190,000 1,900 0.0100 0.250 - 0.250 0.250 0.250 7,600 0.2500 0.00%
2023-08-10 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 0.250 - 0.250 0.250 0.250 8,000 0.2500 0.00%
2023-08-09 0 0.010 - 0.010 0.010 0.010 5,342,000 53,420 0.0100 0.250 - 0.250 0.250 0.250 213,680 0.2500 0.00%
2023-08-08 0 0.010 - 0.010 0.010 0.010 8,710,000 87,100 0.0100 0.250 - 0.250 0.250 0.250 348,400 0.2500 0.00%
2023-08-07 0 0.010 - 0.010 0.010 0.011 4,870,000 48,810 0.0100 0.250 - 0.250 0.250 0.275 194,800 0.2506 -9.09%
2023-08-04 0 0.011 0.010 0.011 0.010 0.011 7,700,000 77,985 0.0101 0.275 0.250 0.275 0.250 0.275 308,000 0.2532 0.00%
2023-08-03 0 0.011 0.010 0.011 0.010 0.011 13,255,000 132,790 0.0100 0.275 0.250 0.275 0.250 0.275 530,200 0.2505 0.00%
2023-08-02 0 0.011 0.010 0.011 0.010 0.011 16,835,000 170,190 0.0101 0.275 0.250 0.275 0.250 0.275 673,400 0.2527 10.00%
2023-08-01 0 0.010 0.010 0.012 0.010 0.012 36,715,000 373,745 0.0102 0.250 0.250 0.300 0.250 0.300 1,468,600 0.2545 -16.67%
2023-07-31 0 0.012 0.011 0.012 0.010 0.012 20,303,000 219,410 0.0108 0.300 0.275 0.300 0.250 0.300 812,120 0.2702 0.00%
2023-07-28 0 0.012 0.011 0.012 0.011 0.012 7,070,000 79,145 0.0112 0.300 0.275 0.300 0.275 0.300 282,800 0.2799 9.09%
2023-07-27 0 0.011 0.011 0.012 0.011 0.012 6,035,000 66,770 0.0111 0.275 0.275 0.300 0.275 0.300 241,400 0.2766 0.00%
2023-07-26 0 0.011 0.011 0.012 0.011 0.012 18,785,000 212,410 0.0113 0.275 0.275 0.300 0.275 0.300 751,400 0.2827 10.00%
2023-07-25 0 0.010 0.010 0.012 0.010 0.012 7,205,000 78,575 0.0109 0.250 0.250 0.300 0.250 0.300 288,200 0.2726 0.00%
2023-07-24 0 0.010 0.010 0.011 0.010 0.013 8,505,000 93,820 0.0110 0.250 0.250 0.275 0.250 0.325 340,200 0.2758 -16.67%
2023-07-21 0 0.012 0.012 0.013 0.011 0.013 17,485,000 203,235 0.0116 0.300 0.300 0.325 0.275 0.325 699,400 0.2906 -7.69%
2023-07-20 0 0.013 0.012 0.014 0.013 0.013 3,150,000 40,950 0.0130 0.325 0.300 0.350 0.325 0.325 126,000 0.3250 0.00%
2023-07-19 0 0.013 0.012 0.013 0.012 0.013 5,180,000 67,030 0.0129 0.325 0.300 0.325 0.300 0.325 207,200 0.3235 -7.14%
2023-07-18 0 0.014 0.013 0.014 0.013 0.015 1,395,000 19,540 0.0140 0.350 0.325 0.350 0.325 0.375 55,800 0.3502 -6.67%
2023-07-14 0 0.015 0.013 0.015 0.015 0.015 55,000 825 0.0150 0.375 0.325 0.375 0.375 0.375 2,200 0.3750 0.00%
2023-07-13 0 0.015 0.014 0.015 0.014 0.015 980,000 13,880 0.0142 0.375 0.350 0.375 0.350 0.375 39,200 0.3541 0.00%
2023-07-12 0 0.015 0.014 0.015 0.014 0.015 710,000 10,150 0.0143 0.375 0.350 0.375 0.350 0.375 28,400 0.3574 7.14%
2023-07-11 0 0.014 0.013 0.014 0.013 0.014 725,000 10,090 0.0139 0.350 0.325 0.350 0.325 0.350 29,000 0.3479 0.00%
2023-07-10 0 0.014 0.013 0.014 0.013 0.016 31,975,000 447,270 0.0140 0.350 0.325 0.350 0.325 0.400 1,279,000 0.3497 -12.50%
2023-07-07 0 0.016 0.016 0.017 0.015 0.017 4,210,000 67,355 0.0160 0.400 0.400 0.425 0.375 0.425 168,400 0.4000 0.00%
2023-07-06 0 0.016 0.015 0.016 0.015 0.016 3,215,000 51,320 0.0160 0.400 0.375 0.400 0.375 0.400 128,600 0.3991 6.67%
2023-07-05 0 0.015 0.015 0.016 0.014 0.016 1,985,000 29,825 0.0150 0.375 0.375 0.400 0.350 0.400 79,400 0.3756 0.00%
2023-07-04 0 0.015 0.015 0.016 0.015 0.015 10,000 150 0.0150 0.375 0.375 0.400 0.375 0.375 400 0.3750 0.00%
2023-07-03 0 0.015 0.014 0.016 0.014 0.016 655,000 9,820 0.0150 0.375 0.350 0.400 0.350 0.400 26,200 0.3748 7.14%
2023-06-30 0 0.014 0.014 0.015 0.014 0.015 5,291,000 78,167 0.0148 0.350 0.350 0.375 0.350 0.375 211,640 0.3693 -6.67%
2023-06-29 0 0.015 0.014 0.015 0.014 0.015 15,000 215 0.0143 0.375 0.350 0.375 0.350 0.375 600 0.3583 7.14%
2023-06-28 0 0.014 0.014 0.015 0.014 0.014 105,000 1,470 0.0140 0.350 0.350 0.375 0.350 0.350 4,200 0.3500 -6.67%
2023-06-27 0 0.015 0.014 0.015 0.015 0.016 1,745,000 26,185 0.0150 0.375 0.350 0.375 0.375 0.400 69,800 0.3751 -6.25%
2023-06-26 0 0.016 0.015 0.016 0.015 0.016 565,000 8,485 0.0150 0.400 0.375 0.400 0.375 0.400 22,600 0.3754 0.00%
2023-06-23 0 0.016 0.015 0.016 0.015 0.016 3,300,000 51,400 0.0156 0.400 0.375 0.400 0.375 0.400 132,000 0.3894 0.00%
2023-06-21 0 0.016 0.015 0.016 0.016 0.016 5,000 80 0.0160 0.400 0.375 0.400 0.400 0.400 200 0.4000 0.00%
2023-06-20 0 0.016 0.015 0.016 0.015 0.016 1,240,000 19,630 0.0158 0.400 0.375 0.400 0.375 0.400 49,600 0.3958 0.00%
2023-06-19 0 0.016 0.015 0.016 0.015 0.016 1,790,000 27,970 0.0156 0.400 0.375 0.400 0.375 0.400 71,600 0.3906 14.29%
2023-06-16 0 0.014 0.014 0.015 0.014 0.015 2,732,608 40,551 0.0148 0.350 0.350 0.375 0.350 0.375 109,304 0.3710 0.00%
2023-06-15 0 0.014 0.014 0.015 0.014 0.016 2,860,000 42,920 0.0150 0.350 0.350 0.375 0.350 0.400 114,400 0.3752 -6.67%
2023-06-14 0 0.015 0.014 0.015 0.014 0.016 17,575,000 258,350 0.0147 0.375 0.350 0.375 0.350 0.400 703,000 0.3675 0.00%
2023-06-13 0 0.015 0.014 0.015 0.014 0.015 9,520,000 139,520 0.0147 0.375 0.350 0.375 0.350 0.375 380,800 0.3664 0.00%
2023-06-12 0 0.015 0.014 0.015 0.015 0.015 1,640,000 24,600 0.0150 0.375 0.350 0.375 0.375 0.375 65,600 0.3750 0.00%
2023-06-09 0 0.015 0.014 0.015 0.014 0.015 6,850,000 96,215 0.0140 0.375 0.350 0.375 0.350 0.375 274,000 0.3511 -6.25%
2023-06-08 0 0.016 0.015 0.016 0.015 0.016 520,000 7,810 0.0150 0.400 0.375 0.400 0.375 0.400 20,800 0.3755 6.67%
2023-06-07 0 0.015 0.015 0.016 0.015 0.016 2,650,000 41,600 0.0157 0.375 0.375 0.400 0.375 0.400 106,000 0.3925 -11.76%
2023-06-06 0 0.017 0.016 0.017 0.017 0.017 1,825,000 31,025 0.0170 0.425 0.400 0.425 0.425 0.425 73,000 0.4250 0.00%
2023-06-05 0 0.017 0.016 0.017 0.016 0.020 8,185,000 140,350 0.0171 0.425 0.400 0.425 0.400 0.500 327,400 0.4287 13.33%
2023-06-02 0 0.015 0.015 0.016 0.014 0.016 4,585,000 69,180 0.0151 0.375 0.375 0.400 0.350 0.400 183,400 0.3772 7.14%
2023-06-01 0 0.014 0.014 0.015 0.014 0.015 2,236,000 31,329 0.0140 0.350 0.350 0.375 0.350 0.375 89,440 0.3503 0.00%
2023-05-31 0 0.014 0.013 0.014 0.013 0.015 2,810,000 39,210 0.0140 0.350 0.325 0.350 0.325 0.375 112,400 0.3488 0.00%
2023-05-30 0 0.014 0.014 0.015 0.013 0.015 3,145,000 44,020 0.0140 0.350 0.350 0.375 0.325 0.375 125,800 0.3499 0.00%
2023-05-29 0 0.014 0.013 0.014 0.013 0.015 6,795,000 96,080 0.0141 0.350 0.325 0.350 0.325 0.375 271,800 0.3535 -6.67%
2023-05-25 0 0.015 0.014 0.015 0.014 0.015 1,760,000 26,045 0.0148 0.375 0.350 0.375 0.350 0.375 70,400 0.3700 0.00%
2023-05-24 0 0.015 0.014 0.015 0.015 0.016 5,485,000 83,005 0.0151 0.375 0.350 0.375 0.375 0.400 219,400 0.3783 -6.25%
2023-05-23 0 0.016 0.014 0.016 0.014 0.016 8,380,000 126,510 0.0151 0.400 0.350 0.400 0.350 0.400 335,200 0.3774 0.00%
2023-05-22 0 0.016 0.015 0.016 0.016 0.017 17,940,000 287,480 0.0160 0.400 0.375 0.400 0.400 0.425 717,600 0.4006 -5.88%
2023-05-19 0 0.017 0.016 0.017 0.016 0.018 4,780,000 80,395 0.0168 0.425 0.400 0.425 0.400 0.450 191,200 0.4205 0.00%
2023-05-18 0 0.017 0.017 0.018 0.016 0.018 17,335,000 296,735 0.0171 0.425 0.425 0.450 0.400 0.450 693,400 0.4279 -5.56%
2023-05-17 0 0.018 0.017 0.018 0.017 0.018 1,765,000 31,705 0.0180 0.450 0.425 0.450 0.425 0.450 70,600 0.4491 0.00%
2023-05-16 0 0.018 0.017 0.018 0.016 0.019 8,465,000 148,645 0.0176 0.450 0.425 0.450 0.400 0.475 338,600 0.4390 0.00%
2023-05-15 0 0.018 0.017 0.018 0.017 0.018 930,000 15,910 0.0171 0.450 0.425 0.450 0.425 0.450 37,200 0.4277 0.00%
2023-05-12 0 0.018 0.017 0.018 0.017 0.018 1,555,000 26,990 0.0174 0.450 0.425 0.450 0.425 0.450 62,200 0.4339 0.00%
2023-05-11 0 0.018 0.017 0.018 0.017 0.018 1,025,000 18,180 0.0177 0.450 0.425 0.450 0.425 0.450 41,000 0.4434 5.88%
2023-05-10 0 0.017 0.017 0.018 0.017 0.018 1,320,000 23,480 0.0178 0.425 0.425 0.450 0.425 0.450 52,800 0.4447 -5.56%
2023-05-09 0 0.018 0.017 0.018 0.017 0.018 1,670,000 30,055 0.0180 0.450 0.425 0.450 0.425 0.450 66,800 0.4499 5.88%
2023-05-08 0 0.017 0.016 0.017 0.017 0.018 1,155,000 19,640 0.0170 0.425 0.400 0.425 0.425 0.450 46,200 0.4251 0.00%
2023-05-05 0 0.017 0.016 0.017 0.017 0.017 920,000 15,640 0.0170 0.425 0.400 0.425 0.425 0.425 36,800 0.4250 0.00%
2023-05-04 0 0.017 0.016 0.018 0.016 0.017 1,675,000 28,420 0.0170 0.425 0.400 0.450 0.400 0.425 67,000 0.4242 0.00%
2023-05-03 0 0.017 0.016 0.018 0.016 0.018 3,915,000 66,665 0.0170 0.425 0.400 0.450 0.400 0.450 156,600 0.4257 0.00%
2023-05-02 0 0.017 0.017 0.018 0.017 0.018 8,810,000 151,115 0.0172 0.425 0.425 0.450 0.425 0.450 352,400 0.4288 -5.56%
2023-04-28 0 0.018 0.017 0.018 0.017 0.019 11,220,000 196,780 0.0175 0.450 0.425 0.450 0.425 0.475 448,800 0.4385 -5.26%
2023-04-27 0 0.019 0.018 0.019 0.018 0.019 205,000 3,700 0.0180 0.475 0.450 0.475 0.450 0.475 8,200 0.4512 5.56%
2023-04-26 0 0.018 0.017 0.018 0.018 0.019 4,440,000 80,945 0.0182 0.450 0.425 0.450 0.450 0.475 177,600 0.4558 -5.26%
2023-04-25 0 0.019 0.018 0.019 0.018 0.019 1,940,000 36,045 0.0186 0.475 0.450 0.475 0.450 0.475 77,600 0.4645 0.00%
2023-04-24 0 0.019 0.018 0.019 0.018 0.019 1,730,000 31,735 0.0183 0.475 0.450 0.475 0.450 0.475 69,200 0.4586 5.56%
2023-04-21 0 0.018 0.018 0.019 0.018 0.019 6,430,000 115,880 0.0180 0.450 0.450 0.475 0.450 0.475 257,200 0.4505 -5.26%
2023-04-20 0 0.019 0.018 0.019 0.018 0.020 10,331,000 196,240 0.0190 0.475 0.450 0.475 0.450 0.500 413,240 0.4749 -5.00%
2023-04-19 0 0.020 0.019 0.020 0.019 0.020 22,515,000 434,125 0.0193 0.500 0.475 0.500 0.475 0.500 900,600 0.4820 0.00%
2023-04-18 0 0.020 0.019 0.020 0.019 0.021 8,345,000 162,475 0.0195 0.500 0.475 0.500 0.475 0.525 333,800 0.4867 -4.76%
2023-04-17 0 0.021 0.019 0.021 0.020 0.021 4,590,000 92,150 0.0201 0.525 0.475 0.525 0.500 0.525 183,600 0.5019 0.00%
2023-04-14 0 0.021 0.020 0.021 0.020 0.022 4,025,000 81,975 0.0204 0.525 0.500 0.525 0.500 0.550 161,000 0.5092 -4.55%
2023-04-13 0 0.022 0.021 0.022 0.019 0.022 14,000,000 283,360 0.0202 0.550 0.525 0.550 0.475 0.550 560,000 0.5060 4.76%
2023-04-12 0 0.021 0.019 0.021 0.019 0.022 6,330,000 129,655 0.0205 0.525 0.475 0.525 0.475 0.550 253,200 0.5121 0.00%
2023-04-11 0 0.021 0.020 0.021 0.020 0.021 5,475,000 109,680 0.0200 0.525 0.500 0.525 0.500 0.525 219,000 0.5008 5.00%
2023-04-06 0 0.020 0.019 0.020 0.018 0.021 23,295,000 456,960 0.0196 0.500 0.475 0.500 0.450 0.525 931,800 0.4904 5.26%
2023-04-04 0 0.019 0.018 0.019 0.018 0.021 25,160,000 465,910 0.0185 0.475 0.450 0.475 0.450 0.525 1,006,400 0.4629 -5.00%
2023-04-03 0 0.020 0.020 0.021 0.019 0.021 7,125,000 141,090 0.0198 0.500 0.500 0.525 0.475 0.525 285,000 0.4951 -4.76%
2023-03-31 0 0.021 0.020 0.022 0.017 0.021 43,630,000 833,120 0.0191 0.525 0.500 0.550 0.425 0.525 1,745,200 0.4774 10.53%
2023-03-30 0 0.019 0.019 0.020 0.018 0.025 113,599,960 2,229,634 0.0196 0.475 0.475 0.500 0.450 0.625 4,543,998 0.4907 -17.39%
2023-03-29 0 0.023 0.021 0.023 0.019 0.025 58,545,000 1,182,634 0.0202 0.575 0.525 0.575 0.475 0.625 2,341,800 0.5050 9.52%
2023-03-28 0 0.021 0.020 0.022 0.019 0.021 14,725,000 291,925 0.0198 0.525 0.500 0.550 0.475 0.525 589,000 0.4956 0.00%
2023-03-27 0 0.021 0.019 0.021 0.019 0.021 9,295,000 182,955 0.0197 0.525 0.475 0.525 0.475 0.525 371,800 0.4921 0.00%
2023-03-24 0 0.021 0.020 0.021 0.020 0.022 22,191,000 457,757 0.0206 0.525 0.500 0.525 0.500 0.550 887,640 0.5157 -4.55%
2023-03-23 0 0.022 0.021 0.022 0.021 0.022 920,000 20,085 0.0218 0.550 0.525 0.550 0.525 0.550 36,800 0.5458 0.00%
2023-03-22 0 0.022 0.022 0.023 0.021 0.023 17,330,000 381,410 0.0220 0.550 0.550 0.575 0.525 0.575 693,200 0.5502 0.00%
2023-03-21 0 0.022 0.022 0.025 0.022 0.025 12,830,000 293,315 0.0229 0.550 0.550 0.625 0.550 0.625 513,200 0.5715 -4.35%
2023-03-20 0 0.023 0.022 0.023 0.023 0.026 9,085,000 209,745 0.0231 0.575 0.550 0.575 0.575 0.650 363,400 0.5772 -8.00%
2023-03-17 0 0.025 0.023 0.025 0.023 0.025 13,425,000 319,910 0.0238 0.625 0.575 0.625 0.575 0.625 537,000 0.5957 0.00%
2023-03-16 0 0.025 0.024 0.025 0.023 0.025 4,180,000 101,450 0.0243 0.625 0.600 0.625 0.575 0.625 167,200 0.6068 4.17%
2023-03-15 0 0.024 0.023 0.025 0.022 0.026 12,860,000 315,420 0.0245 0.600 0.575 0.625 0.550 0.650 514,400 0.6132 0.00%
2023-03-14 0 0.024 0.023 0.024 0.022 0.027 11,290,000 271,910 0.0241 0.600 0.575 0.600 0.550 0.675 451,600 0.6021 -14.29%
2023-03-13 0 0.028 0.026 0.028 0.026 0.032 21,145,000 600,765 0.0284 0.700 0.650 0.700 0.650 0.800 845,800 0.7103 -3.45%
2023-03-10 0 0.029 0.028 0.029 0.022 0.034 42,385,000 1,244,385 0.0294 0.725 0.700 0.725 0.550 0.850 1,695,400 0.7340 31.82%
2023-03-09 0 0.022 0.022 0.024 0.022 0.025 3,760,000 86,275 0.0229 0.550 0.550 0.600 0.550 0.625 150,400 0.5736 -8.33%
2023-03-08 0 0.024 0.023 0.024 0.023 0.025 5,045,000 118,260 0.0234 0.600 0.575 0.600 0.575 0.625 201,800 0.5860 -4.00%
2023-03-07 0 0.025 0.025 0.026 0.025 0.027 4,790,000 123,000 0.0257 0.625 0.625 0.650 0.625 0.675 191,600 0.6420 -3.85%
2023-03-06 0 0.026 0.024 0.026 0.024 0.028 5,155,000 133,365 0.0259 0.650 0.600 0.650 0.600 0.700 206,200 0.6468 4.00%
2023-03-03 0 0.025 0.024 0.026 0.024 0.026 5,040,000 126,180 0.0250 0.625 0.600 0.650 0.600 0.650 201,600 0.6259 0.00%
2023-03-02 0 0.025 0.025 0.026 0.025 0.027 7,855,000 198,240 0.0252 0.625 0.625 0.650 0.625 0.675 314,200 0.6309 -7.41%
2023-03-01 0 0.027 0.027 0.028 0.025 0.029 11,092,000 292,630 0.0264 0.675 0.675 0.700 0.625 0.725 443,680 0.6596 -6.90%
2023-02-28 0 0.029 0.027 0.029 0.027 0.029 2,640,000 73,015 0.0277 0.725 0.675 0.725 0.675 0.725 105,600 0.6914 11.54%
2023-02-27 0 0.026 0.026 0.027 0.026 0.029 2,970,000 77,885 0.0262 0.650 0.650 0.675 0.650 0.725 118,800 0.6556 -3.70%
2023-02-24 0 0.027 0.027 0.028 0.027 0.031 3,970,000 114,170 0.0288 0.675 0.675 0.700 0.675 0.775 158,800 0.7190 -10.00%
2023-02-23 0 0.030 0.030 0.031 0.030 0.031 7,770,000 233,405 0.0300 0.750 0.750 0.775 0.750 0.775 310,800 0.7510 0.00%
2023-02-22 0 0.030 0.030 0.032 0.030 0.032 4,385,000 132,910 0.0303 0.750 0.750 0.800 0.750 0.800 175,400 0.7578 -3.23%
2023-02-21 0 0.031 0.030 0.031 0.030 0.033 1,590,000 49,980 0.0314 0.775 0.750 0.775 0.750 0.825 63,600 0.7858 -6.06%
2023-02-20 0 0.033 0.032 0.033 0.030 0.033 2,565,000 79,950 0.0312 0.825 0.800 0.825 0.750 0.825 102,600 0.7792 0.00%
2023-02-17 0 0.033 0.031 0.033 0.030 0.033 5,145,000 157,730 0.0307 0.825 0.775 0.825 0.750 0.825 205,800 0.7664 3.12%
2023-02-16 0 0.032 0.031 0.032 0.030 0.034 4,285,000 135,930 0.0317 0.800 0.775 0.800 0.750 0.850 171,400 0.7931 -5.88%
2023-02-15 0 0.034 0.033 0.034 0.034 0.034 1,305,000 44,370 0.0340 0.850 0.825 0.850 0.850 0.850 52,200 0.8500 6.25%
2023-02-14 0 0.032 0.031 0.032 0.031 0.034 2,900,000 94,890 0.0327 0.800 0.775 0.800 0.775 0.850 116,000 0.8180 -8.57%
2023-02-13 0 0.035 0.035 0.036 0.033 0.035 1,545,000 52,955 0.0343 0.875 0.875 0.900 0.825 0.875 61,800 0.8569 2.94%
2023-02-10 0 0.034 0.032 0.034 0.033 0.034 1,210,000 40,630 0.0336 0.850 0.800 0.850 0.825 0.850 48,400 0.8395 3.03%
2023-02-09 0 0.033 0.032 0.033 0.032 0.033 1,935,000 63,850 0.0330 0.825 0.800 0.825 0.800 0.825 77,400 0.8249 0.00%
2023-02-08 0 0.033 0.032 0.033 0.031 0.034 6,005,000 188,070 0.0313 0.825 0.800 0.825 0.775 0.850 240,200 0.7830 -2.94%
2023-02-07 0 0.034 0.032 0.034 0.033 0.035 6,590,000 220,635 0.0335 0.850 0.800 0.850 0.825 0.875 263,600 0.8370 -2.86%
2023-02-06 0 0.035 0.034 0.035 0.034 0.036 2,785,000 99,760 0.0358 0.875 0.850 0.875 0.850 0.900 111,400 0.8955 -2.78%
2023-02-03 0 0.036 0.036 0.037 0.034 0.039 1,205,000 44,300 0.0368 0.900 0.900 0.925 0.850 0.975 48,200 0.9191 -2.70%
2023-02-02 0 0.037 0.035 0.037 0.035 0.038 3,075,000 112,140 0.0365 0.925 0.875 0.925 0.875 0.950 123,000 0.9117 8.82%
2023-02-01 0 0.034 0.033 0.034 0.034 0.037 630,000 21,515 0.0342 0.850 0.825 0.850 0.850 0.925 25,200 0.8538 -10.53%
2023-01-31 0 0.038 0.035 0.038 0.033 0.039 1,655,000 59,985 0.0362 0.950 0.875 0.950 0.825 0.975 66,200 0.9061 8.57%
2023-01-30 0 0.035 0.034 0.035 0.034 0.035 400,000 13,800 0.0345 0.875 0.850 0.875 0.850 0.875 16,000 0.8625 -2.78%
2023-01-27 0 0.036 0.034 0.036 0.036 0.037 1,300,000 46,985 0.0361 0.900 0.850 0.900 0.900 0.925 52,000 0.9036 0.00%
2023-01-26 0 0.036 0.035 0.036 0.033 0.037 4,320,000 150,175 0.0348 0.900 0.875 0.900 0.825 0.925 172,800 0.8691 9.09%
2023-01-20 0 0.033 0.032 0.033 0.031 0.034 2,205,000 70,985 0.0322 0.825 0.800 0.825 0.775 0.850 88,200 0.8048 6.45%
2023-01-19 0 0.031 0.031 0.032 0.031 0.034 1,140,000 36,210 0.0318 0.775 0.775 0.800 0.775 0.850 45,600 0.7941 -3.13%
2023-01-18 0 0.032 0.031 0.033 0.031 0.037 2,785,000 91,225 0.0328 0.800 0.775 0.825 0.775 0.925 111,400 0.8189 3.23%
2023-01-17 0 0.031 0.031 0.032 0.030 0.033 1,950,000 60,015 0.0308 0.775 0.775 0.800 0.750 0.825 78,000 0.7694 -6.06%
2023-01-16 0 0.033 0.032 0.033 0.030 0.033 3,200,000 100,000 0.0313 0.825 0.800 0.825 0.750 0.825 128,000 0.7813 0.00%
2023-01-13 0 0.033 0.032 0.035 0.031 0.036 4,820,000 162,035 0.0336 0.825 0.800 0.875 0.775 0.900 192,800 0.8404 6.45%
2023-01-12 0 0.031 0.031 0.033 0.030 0.034 2,785,000 87,675 0.0315 0.775 0.775 0.825 0.750 0.850 111,400 0.7870 -8.82%
2023-01-11 0 0.034 0.034 0.035 0.032 0.038 3,369,000 112,412 0.0334 0.850 0.850 0.875 0.800 0.950 134,760 0.8342 3.03%
2023-01-10 0 0.033 0.033 0.035 0.033 0.036 1,620,000 54,960 0.0339 0.825 0.825 0.875 0.825 0.900 64,800 0.8481 -8.33%
2023-01-09 0 0.036 0.036 0.037 0.035 0.040 3,260,000 115,005 0.0353 0.900 0.900 0.925 0.875 1.000 130,400 0.8819 9.09%
2023-01-06 0 0.033 0.033 0.035 0.032 0.035 2,410,000 79,350 0.0329 0.825 0.825 0.875 0.800 0.875 96,400 0.8231 3.12%
2023-01-05 0 0.032 0.032 0.034 0.031 0.036 4,090,000 135,510 0.0331 0.800 0.800 0.850 0.775 0.900 163,600 0.8283 0.00%
2023-01-04 0 0.032 0.032 0.034 0.032 0.037 4,190,000 145,470 0.0347 0.800 0.800 0.850 0.800 0.925 167,600 0.8680 -11.11%
2023-01-03 0 0.036 0.033 0.037 0.030 0.037 6,410,000 223,275 0.0348 0.900 0.825 0.925 0.750 0.925 256,400 0.8708 5.88%
2022-12-30 0 0.034 0.034 0.035 0.031 0.037 3,255,000 114,775 0.0353 0.850 0.850 0.875 0.775 0.925 130,200 0.8815 -5.56%
2022-12-29 0 0.036 0.036 0.037 0.035 0.040 2,415,000 88,210 0.0365 0.900 0.900 0.925 0.875 1.000 96,600 0.9131 2.86%
2022-12-28 0 0.035 0.034 0.039 0.034 0.038 4,475,000 161,580 0.0361 0.875 0.850 0.975 0.850 0.950 179,000 0.9027 -10.26%
2022-12-23 0 0.039 0.037 0.040 0.039 0.040 5,045,000 200,795 0.0398 0.975 0.925 1.000 0.975 1.000 201,800 0.9950 5.41%
2022-12-22 0 0.037 0.037 0.039 0.036 0.042 1,750,000 67,870 0.0388 0.925 0.925 0.975 0.900 1.050 70,000 0.9696 -7.50%
2022-12-21 0 0.040 0.039 0.040 0.040 0.043 6,870,000 283,855 0.0413 1.000 0.975 1.000 1.000 1.075 274,800 1.0330 -4.76%
2022-12-20 0 0.042 0.042 0.044 0.040 0.043 5,725,000 230,020 0.0402 1.050 1.050 1.100 1.000 1.075 229,000 1.0045 5.00%
2022-12-19 0 0.040 0.040 0.043 0.040 0.047 2,951,000 121,967 0.0413 1.000 1.000 1.075 1.000 1.175 118,040 1.0333 -4.76%
2022-12-16 0 0.042 0.042 0.047 0.042 0.048 3,550,000 158,335 0.0446 1.050 1.050 1.175 1.050 1.200 142,000 1.1150 -8.70%
2022-12-15 0 0.046 0.046 0.048 0.045 0.057 6,365,000 318,400 0.0500 1.150 1.150 1.200 1.125 1.425 254,600 1.2506 -13.21%
2022-12-14 0 0.053 0.046 0.053 0.041 0.053 6,880,000 327,795 0.0476 1.325 1.150 1.325 1.025 1.325 275,200 1.1911 23.26%
2022-12-13 0 0.043 0.043 0.046 0.042 0.046 2,390,000 102,570 0.0429 1.075 1.075 1.150 1.050 1.150 95,600 1.0729 0.00%
2022-12-12 0 0.043 0.043 0.047 0.043 0.047 5,915,000 271,120 0.0458 1.075 1.075 1.175 1.075 1.175 236,600 1.1459 -10.42%
2022-12-09 0 0.048 0.048 0.050 0.048 0.050 4,870,000 238,790 0.0490 1.200 1.200 1.250 1.200 1.250 194,800 1.2258 -4.00%
2022-12-08 0 0.050 0.050 0.052 0.050 0.054 2,815,000 144,675 0.0514 1.250 1.250 1.300 1.250 1.350 112,600 1.2849 -7.41%
2022-12-07 0 0.054 0.054 0.056 0.047 0.060 6,895,000 368,905 0.0535 1.350 1.350 1.400 1.175 1.500 275,800 1.3376 1.89%
2022-12-06 0 0.053 0.048 0.053 0.047 0.066 9,595,000 524,810 0.0547 1.325 1.200 1.325 1.175 1.650 383,800 1.3674 -1.85%
2022-12-05 0 0.054 0.051 0.054 0.043 0.071 28,445,000 1,648,845 0.0580 1.350 1.275 1.350 1.075 1.775 1,137,800 1.4492 35.00%
2022-12-02 0 0.040 0.040 0.042 0.035 0.037 4,785,000 173,035 0.0362 1.000 1.000 1.050 0.875 0.925 191,400 0.9040 8.11%
2022-12-01 0 0.037 0.035 0.037 0.037 0.037 610,000 22,570 0.0370 0.925 0.875 0.925 0.925 0.925 24,400 0.9250 0.00%
2022-11-30 0 0.037 0.035 0.037 0.037 0.037 400,000 14,800 0.0370 0.925 0.875 0.925 0.925 0.925 16,000 0.9250 0.00%
2022-11-29 0 0.037 0.036 0.037 0.035 0.039 2,625,000 96,465 0.0367 0.925 0.900 0.925 0.875 0.975 105,000 0.9187 2.78%
2022-11-28 0 0.036 0.036 0.039 0.035 0.042 3,145,000 111,065 0.0353 0.900 0.900 0.975 0.875 1.050 125,800 0.8829 -7.69%
2022-11-25 0 0.039 0.038 0.039 0.039 0.042 5,355,000 217,685 0.0407 0.975 0.950 0.975 0.975 1.050 214,200 1.0163 -2.50%
2022-11-24 0 0.040 0.040 0.042 0.040 0.052 3,475,000 141,280 0.0407 1.000 1.000 1.050 1.000 1.300 139,000 1.0164 -13.04%
2022-11-23 0 0.046 0.041 0.046 0.036 0.047 4,675,000 183,300 0.0392 1.150 1.025 1.150 0.900 1.175 187,000 0.9802 -4.17%
2022-11-22 0 0.048 0.048 0.049 0.048 0.056 4,155,000 210,635 0.0507 1.200 1.200 1.225 1.200 1.400 166,200 1.2674 -14.29%
2022-11-21 0 0.056 0.053 0.056 0.052 0.058 660,000 34,955 0.0530 1.400 1.325 1.400 1.300 1.450 26,400 1.3241 -3.45%
2022-11-18 0 0.058 0.054 0.059 0.052 0.060 1,865,000 105,980 0.0568 1.450 1.350 1.475 1.300 1.500 74,600 1.4206 3.57%
2022-11-17 0 0.056 0.056 0.058 0.051 0.065 2,870,000 160,985 0.0561 1.400 1.400 1.450 1.275 1.625 114,800 1.4023 0.00%
2022-11-16 0 0.056 0.056 0.059 0.048 0.065 18,280,000 1,051,920 0.0575 1.400 1.400 1.475 1.200 1.625 731,200 1.4386 14.29%
2022-11-15 0 0.049 0.049 0.052 0.026 0.061 26,465,000 1,076,940 0.0407 1.225 1.225 1.300 0.650 1.525 1,058,600 1.0173 96.00%
2022-11-14 0 0.025 0.025 0.027 0.024 0.028 3,000,000 75,050 0.0250 0.625 0.625 0.675 0.600 0.700 120,000 0.6254 4.17%
2022-11-11 0 0.024 0.023 0.024 0.024 0.024 340,000 8,160 0.0240 0.600 0.575 0.600 0.600 0.600 13,600 0.6000 0.00%
2022-11-10 0 0.024 0.022 0.024 0.024 0.024 45,000 1,080 0.0240 0.600 0.550 0.600 0.600 0.600 1,800 0.6000 0.00%
2022-11-09 0 0.024 0.023 0.025 0.024 0.024 165,000 3,960 0.0240 0.600 0.575 0.625 0.600 0.600 6,600 0.6000 0.00%
2022-11-08 0 0.024 0.022 0.025 0.022 0.025 780,000 18,645 0.0239 0.600 0.550 0.625 0.550 0.625 31,200 0.5976 4.35%
2022-11-07 0 0.023 0.021 0.024 0.021 0.023 1,005,000 22,725 0.0226 0.575 0.525 0.600 0.525 0.575 40,200 0.5653 9.52%
2022-11-04 0 0.021 0.021 0.022 0.020 0.023 1,730,000 35,925 0.0208 0.525 0.525 0.550 0.500 0.575 69,200 0.5191 5.00%
2022-11-03 0 0.020 0.020 0.022 0.020 0.021 2,570,000 51,640 0.0201 0.500 0.500 0.550 0.500 0.525 102,800 0.5023 -4.76%
2022-11-02 0 0.021 0.021 0.022 0.020 0.023 1,375,000 29,235 0.0213 0.525 0.525 0.550 0.500 0.575 55,000 0.5315 -8.70%
2022-11-01 0 0.023 0.020 0.023 0.019 0.023 965,000 21,540 0.0223 0.575 0.500 0.575 0.475 0.575 38,600 0.5580 9.52%
2022-10-31 0 0.021 0.020 0.023 0.021 0.021 280,000 5,880 0.0210 0.525 0.500 0.575 0.525 0.525 11,200 0.5250 5.00%
2022-10-28 0 0.020 0.019 0.021 0.020 0.022 5,115,000 107,900 0.0211 0.500 0.475 0.525 0.500 0.550 204,600 0.5274 -9.09%
2022-10-27 0 0.022 0.021 0.022 0.021 0.023 60,000 1,300 0.0217 0.550 0.525 0.550 0.525 0.575 2,400 0.5417 -4.35%
2022-10-26 0 0.023 0.020 0.023 0.020 0.024 2,730,000 56,805 0.0208 0.575 0.500 0.575 0.500 0.600 109,200 0.5202 9.52%
2022-10-25 0 0.021 0.020 0.021 0.018 0.021 1,365,000 27,490 0.0201 0.525 0.500 0.525 0.450 0.525 54,600 0.5035 5.00%
2022-10-24 0 0.020 0.018 0.020 0.018 0.021 5,225,000 101,735 0.0195 0.500 0.450 0.500 0.450 0.525 209,000 0.4868 -4.76%
2022-10-21 0 0.021 0.021 0.026 - - 0 0 - 0.525 0.525 0.650 - - 0 - 0.00%
2022-10-20 0 0.021 0.021 0.025 0.021 0.025 280,000 5,980 0.0214 0.525 0.525 0.625 0.525 0.625 11,200 0.5339 -16.00%
2022-10-19 0 0.025 0.022 0.025 0.025 0.026 60,000 1,540 0.0257 0.625 0.550 0.625 0.625 0.650 2,400 0.6417 -3.85%
2022-10-18 0 0.026 0.024 0.026 0.026 0.030 385,000 11,005 0.0286 0.650 0.600 0.650 0.650 0.750 15,400 0.7146 23.81%
2022-10-17 0 0.021 0.019 0.024 - - 0 0 - 0.525 0.475 0.600 - - 0 - 0.00%
2022-10-14 0 0.021 0.021 0.026 0.021 0.021 5,000 105 0.0210 0.525 0.525 0.650 0.525 0.525 200 0.5250 -4.55%
2022-10-13 0 0.022 0.020 0.022 0.022 0.022 5,000 110 0.0220 0.550 0.500 0.550 0.550 0.550 200 0.5500 -4.35%
2022-10-12 0 0.023 0.020 0.026 - - 0 0 - 0.575 0.500 0.650 - - 0 - 0.00%
2022-10-11 0 0.023 0.023 0.024 0.023 0.025 675,000 15,635 0.0232 0.575 0.575 0.600 0.575 0.625 27,000 0.5791 -8.00%
2022-10-10 0 0.025 0.025 0.027 0.025 0.025 1,685,000 42,125 0.0250 0.625 0.625 0.675 0.625 0.625 67,400 0.6250 0.00%
2022-10-07 0 0.025 0.025 0.028 0.025 0.025 260,000 6,500 0.0250 0.625 0.625 0.700 0.625 0.625 10,400 0.6250 -7.41%
2022-10-06 0 0.027 0.024 0.027 0.021 0.029 1,395,000 31,970 0.0229 0.675 0.600 0.675 0.525 0.725 55,800 0.5729 28.57%
2022-10-05 0 0.021 0.021 0.022 0.020 0.021 120,000 2,500 0.0208 0.525 0.525 0.550 0.500 0.525 4,800 0.5208 5.00%
2022-10-03 0 0.020 0.020 0.021 0.019 0.020 1,230,000 24,230 0.0197 0.500 0.500 0.525 0.475 0.500 49,200 0.4925 0.00%
2022-09-30 0 0.020 0.020 0.021 0.020 0.022 9,040,000 186,595 0.0206 0.500 0.500 0.525 0.500 0.550 361,600 0.5160 -9.09%
2022-09-29 0 0.022 0.020 0.022 0.019 0.022 6,400,000 131,575 0.0206 0.550 0.500 0.550 0.475 0.550 256,000 0.5140 0.00%
2022-09-28 0 0.022 0.022 0.024 0.022 0.024 1,250,000 28,190 0.0226 0.550 0.550 0.600 0.550 0.600 50,000 0.5638 -8.33%
2022-09-27 0 0.024 0.024 0.026 0.022 0.026 4,960,000 110,260 0.0222 0.600 0.600 0.650 0.550 0.650 198,400 0.5557 0.00%
2022-09-26 0 0.024 0.023 0.024 0.022 0.026 3,445,000 83,000 0.0241 0.600 0.575 0.600 0.550 0.650 137,800 0.6023 14.29%
2022-09-23 0 0.021 0.021 0.023 0.021 0.029 4,280,000 104,950 0.0245 0.525 0.525 0.575 0.525 0.725 171,200 0.6130 -12.50%
2022-09-22 0 0.024 0.024 0.027 0.023 0.024 820,000 19,675 0.0240 0.600 0.600 0.675 0.575 0.600 32,800 0.5998 -7.69%
2022-09-21 0 0.026 0.025 0.026 0.026 0.029 1,020,000 27,500 0.0270 0.650 0.625 0.650 0.650 0.725 40,800 0.6740 -7.14%
2022-09-20 0 0.028 0.028 0.030 0.025 0.032 7,025,000 182,385 0.0260 0.700 0.700 0.750 0.625 0.800 281,000 0.6491 -6.67%
2022-09-19 0 0.030 0.027 0.030 0.026 0.031 11,635,000 317,470 0.0273 0.750 0.675 0.750 0.650 0.775 465,400 0.6821 0.00%
2022-09-16 0 0.030 0.029 0.030 0.030 0.037 22,555,000 704,780 0.0312 0.750 0.725 0.750 0.750 0.925 902,200 0.7812 -23.08%
2022-09-15 0 0.039 0.039 0.041 0.039 0.044 2,155,000 87,520 0.0406 0.975 0.975 1.025 0.975 1.100 86,200 1.0153 -4.88%
2022-09-14 0 0.041 0.041 0.043 0.040 0.045 3,800,000 158,215 0.0416 1.025 1.025 1.075 1.000 1.125 152,000 1.0409 -8.89%
2022-09-13 0 0.045 0.044 0.045 0.044 0.045 930,000 41,125 0.0442 1.125 1.100 1.125 1.100 1.125 37,200 1.1055 4.65%
2022-09-09 0 0.043 0.043 0.044 0.043 0.045 6,625,000 292,265 0.0441 1.075 1.075 1.100 1.075 1.125 265,000 1.1029 -8.51%
2022-09-08 0 0.047 0.043 0.049 0.043 0.050 3,045,000 138,515 0.0455 1.175 1.075 1.225 1.075 1.250 121,800 1.1372 4.44%
2022-09-07 0 0.045 0.041 0.045 0.044 0.045 400,000 17,610 0.0440 1.125 1.025 1.125 1.100 1.125 16,000 1.1006 2.27%
2022-09-06 0 0.044 0.044 0.045 0.043 0.053 6,105,000 280,800 0.0460 1.100 1.100 1.125 1.075 1.325 244,200 1.1499 -12.00%
2022-09-05 0 0.050 0.046 0.050 0.046 0.050 1,055,000 49,150 0.0466 1.250 1.150 1.250 1.150 1.250 42,200 1.1647 2.04%
2022-09-02 0 0.049 0.048 0.050 0.046 0.052 1,195,000 57,900 0.0485 1.225 1.200 1.250 1.150 1.300 47,800 1.2113 -3.92%
2022-09-01 0 0.051 0.046 0.051 0.046 0.054 605,000 29,060 0.0480 1.275 1.150 1.275 1.150 1.350 24,200 1.2008 2.00%
2022-08-31 0 0.050 0.046 0.051 0.048 0.050 1,095,000 52,750 0.0482 1.250 1.150 1.275 1.200 1.250 43,800 1.2043 0.00%
2022-08-30 0 0.050 0.046 0.052 - - 0 0 - 1.250 1.150 1.300 - - 0 - 0.00%
2022-08-29 0 0.050 0.048 0.050 0.048 0.050 500,000 24,370 0.0487 1.250 1.200 1.250 1.200 1.250 20,000 1.2185 0.00%
2022-08-26 0 0.050 0.050 0.051 0.047 0.052 1,790,000 87,345 0.0488 1.250 1.250 1.275 1.175 1.300 71,600 1.2199 0.00%
2022-08-25 0 0.050 0.049 0.052 0.046 0.052 930,000 46,420 0.0499 1.250 1.225 1.300 1.150 1.300 37,200 1.2478 -3.85%
2022-08-24 0 0.052 0.051 0.052 0.050 0.052 11,310,000 576,410 0.0510 1.300 1.275 1.300 1.250 1.300 452,400 1.2741 -5.45%
2022-08-23 0 0.055 0.052 0.055 0.055 0.055 110,000 6,050 0.0550 1.375 1.300 1.375 1.375 1.375 4,400 1.3750 0.00%
2022-08-22 0 0.055 0.054 0.055 - - 0 0 - 1.375 1.350 1.375 - - 0 - -5.17%
2022-08-19 0 0.058 0.053 0.059 0.058 0.059 275,000 16,050 0.0584 1.450 1.325 1.475 1.450 1.475 11,000 1.4591 0.00%
2022-08-18 0 0.058 0.054 0.059 - - 0 0 - 1.450 1.350 1.475 - - 0 - 0.00%
2022-08-17 0 0.058 0.057 0.058 0.056 0.063 15,295,000 860,390 0.0563 1.450 1.425 1.450 1.400 1.575 611,800 1.4063 9.43%
2022-08-16 0 0.053 0.053 0.056 0.052 0.057 26,595,000 1,395,035 0.0525 1.325 1.325 1.400 1.300 1.425 1,063,800 1.3114 1.92%
2022-08-15 0 0.052 0.052 0.054 0.050 0.056 1,450,000 78,270 0.0540 1.300 1.300 1.350 1.250 1.400 58,000 1.3495 0.00%
2022-08-12 0 0.052 0.050 0.052 0.052 0.056 625,000 32,520 0.0520 1.300 1.250 1.300 1.300 1.400 25,000 1.3008 4.00%
2022-08-11 0 0.050 0.049 0.050 0.048 0.053 1,690,000 84,445 0.0500 1.250 1.225 1.250 1.200 1.325 67,600 1.2492 -5.66%
2022-08-10 0 0.053 0.052 0.053 0.050 0.054 40,000 2,040 0.0510 1.325 1.300 1.325 1.250 1.350 1,600 1.2750 1.92%
2022-08-09 0 0.052 0.050 0.052 0.050 0.053 645,000 33,125 0.0514 1.300 1.250 1.300 1.250 1.325 25,800 1.2839 1.96%
2022-08-08 0 0.051 0.051 0.055 0.051 0.055 305,000 16,560 0.0543 1.275 1.275 1.375 1.275 1.375 12,200 1.3574 -5.56%
2022-08-05 0 0.054 0.052 0.054 0.050 0.060 3,495,000 179,530 0.0514 1.350 1.300 1.350 1.250 1.500 139,800 1.2842 -5.26%
2022-08-04 0 0.057 0.057 0.060 0.056 0.061 2,392,000 141,732 0.0593 1.425 1.425 1.500 1.400 1.525 95,680 1.4813 -6.56%
2022-08-03 0 0.061 0.061 0.065 0.061 0.063 950,000 58,890 0.0620 1.525 1.525 1.625 1.525 1.575 38,000 1.5497 -10.29%
2022-08-02 0 0.068 0.063 0.068 0.063 0.070 755,000 50,675 0.0671 1.700 1.575 1.700 1.575 1.750 30,200 1.6780 11.48%
2022-08-01 0 0.061 0.060 0.063 0.060 0.061 2,620,000 159,120 0.0607 1.525 1.500 1.575 1.500 1.525 104,800 1.5183 -6.15%
2022-07-29 0 0.065 0.065 0.070 - - 0 0 - 1.625 1.625 1.750 - - 0 - 0.00%
2022-07-28 0 0.065 0.065 0.070 0.064 0.069 575,000 38,150 0.0663 1.625 1.625 1.750 1.600 1.725 23,000 1.6587 1.56%
2022-07-27 0 0.064 0.062 0.064 0.060 0.070 1,765,000 109,715 0.0622 1.600 1.550 1.600 1.500 1.750 70,600 1.5540 -5.88%
2022-07-26 0 0.068 0.063 0.068 0.064 0.068 3,930,000 260,310 0.0662 1.700 1.575 1.700 1.600 1.700 157,200 1.6559 -2.86%
2022-07-25 0 0.070 0.069 0.070 0.065 0.073 4,770,000 329,300 0.0690 1.750 1.725 1.750 1.625 1.825 190,800 1.7259 -7.89%
2022-07-22 0 0.076 0.070 0.077 0.076 0.076 70,000 5,320 0.0760 1.900 1.750 1.925 1.900 1.900 2,800 1.9000 0.00%
2022-07-21 0 0.076 0.070 0.076 - - 0 0 - 1.900 1.750 1.900 - - 0 - 0.00%
2022-07-20 0 0.076 0.075 0.076 0.071 0.078 1,675,000 124,100 0.0741 1.900 1.875 1.900 1.775 1.950 67,000 1.8522 7.04%
2022-07-19 0 0.071 0.068 0.071 0.069 0.075 1,385,000 97,110 0.0701 1.775 1.700 1.775 1.725 1.875 55,400 1.7529 1.43%
2022-07-18 0 0.070 0.070 0.075 0.069 0.073 3,380,000 240,160 0.0711 1.750 1.750 1.875 1.725 1.825 135,200 1.7763 -1.41%
2022-07-15 0 0.071 0.071 0.073 0.070 0.072 305,000 21,575 0.0707 1.775 1.775 1.825 1.750 1.800 12,200 1.7684 1.43%
2022-07-14 0 0.070 0.070 0.073 0.070 0.074 2,907,000 206,503 0.0710 1.750 1.750 1.825 1.750 1.850 116,280 1.7759 -9.09%
2022-07-13 0 0.077 0.072 0.078 0.072 0.081 2,810,000 211,720 0.0753 1.925 1.800 1.950 1.800 2.025 112,400 1.8836 2.67%
2022-07-12 0 0.075 0.075 0.077 0.075 0.079 1,170,000 89,375 0.0764 1.875 1.875 1.925 1.875 1.975 46,800 1.9097 -5.06%
2022-07-11 0 0.079 0.076 0.079 0.076 0.080 2,465,000 191,085 0.0775 1.975 1.900 1.975 1.900 2.000 98,600 1.9380 5.33%
2022-07-08 0 0.075 0.075 0.080 0.070 0.097 38,150,000 2,942,145 0.0771 1.875 1.875 2.000 1.750 2.425 1,526,000 1.9280 -13.79%
2022-07-07 0 0.087 0.081 0.091 0.081 0.107 4,160,000 394,380 0.0948 2.175 2.025 2.275 2.025 2.675 166,400 2.3701 -18.69%
2022-07-06 0 0.107 0.111 0.114 0.107 0.107 100,000 10,700 0.1070 2.675 2.775 2.850 2.675 2.675 4,000 2.6750 -6.96%
2022-07-05 0 0.115 0.114 0.115 0.110 0.115 360,000 41,030 0.1140 2.875 2.850 2.875 2.750 2.875 14,400 2.8493 0.00%
2022-07-04 0 0.115 0.115 0.120 0.114 0.120 420,000 50,010 0.1191 2.875 2.875 3.000 2.850 3.000 16,800 2.9768 -4.17%
2022-06-30 0 0.120 0.111 0.120 0.111 0.120 3,345,000 386,395 0.1155 3.000 2.775 3.000 2.775 3.000 133,800 2.8879 0.00%
2022-06-29 0 0.120 0.112 0.120 0.120 0.120 520,000 62,400 0.1200 3.000 2.800 3.000 3.000 3.000 20,800 3.0000 0.00%
2022-06-28 0 0.120 0.116 0.120 0.114 0.128 2,510,000 305,600 0.1218 3.000 2.900 3.000 2.850 3.200 100,400 3.0438 -6.25%
2022-06-27 0 0.128 0.111 0.128 0.111 0.128 3,953,000 469,457 0.1188 3.200 2.775 3.200 2.775 3.200 158,120 2.9690 5.79%
2022-06-24 0 0.121 0.115 0.122 0.115 0.121 105,000 12,105 0.1153 3.025 2.875 3.050 2.875 3.025 4,200 2.8821 -2.42%
2022-06-23 0 0.124 0.110 0.124 0.109 0.125 1,200,000 148,585 0.1238 3.100 2.750 3.100 2.725 3.125 48,000 3.0955 0.00%
2022-06-22 0 0.124 0.105 0.124 0.108 0.124 1,125,000 134,740 0.1198 3.100 2.625 3.100 2.700 3.100 45,000 2.9942 22.77%
2022-06-21 0 0.101 0.096 - 0.101 0.101 75,000 7,575 0.1010 2.525 2.400 - 2.525 2.525 3,000 2.5250 0.00%
2022-06-20 0 0.101 0.093 0.102 0.101 0.101 100,000 10,100 0.1010 2.525 2.325 2.550 2.525 2.525 4,000 2.5250 -0.98%
2022-06-17 0 0.102 0.102 0.105 0.101 0.102 970,000 98,150 0.1012 2.550 2.550 2.625 2.525 2.550 38,800 2.5296 -2.86%
2022-06-16 0 0.105 0.104 0.115 0.104 0.105 135,000 14,170 0.1050 2.625 2.600 2.875 2.600 2.625 5,400 2.6241 0.00%
2022-06-15 0 0.105 0.101 0.105 0.100 0.105 75,000 7,775 0.1037 2.625 2.525 2.625 2.500 2.625 3,000 2.5917 0.00%
2022-06-14 0 0.105 0.103 0.127 0.100 0.105 875,000 91,500 0.1046 2.625 2.575 3.175 2.500 2.625 35,000 2.6143 0.00%
2022-06-13 0 0.105 0.100 0.105 0.104 0.105 370,000 38,790 0.1048 2.625 2.500 2.625 2.600 2.625 14,800 2.6209 0.00%
2022-06-10 0 0.105 0.101 0.105 0.100 0.110 900,000 90,875 0.1010 2.625 2.525 2.625 2.500 2.750 36,000 2.5243 -5.41%
2022-06-09 0 0.111 0.106 0.111 - - 0 0 - 2.775 2.650 2.775 - - 0 - -0.89%
2022-06-08 0 0.112 0.112 0.119 0.110 0.111 345,000 38,225 0.1108 2.800 2.800 2.975 2.750 2.775 13,800 2.7699 3.70%
2022-06-07 0 0.108 0.106 0.108 0.108 0.108 795,000 85,945 0.1081 2.700 2.650 2.700 2.700 2.700 31,800 2.7027 0.00%
2022-06-06 0 0.108 0.108 0.119 0.107 0.124 1,530,000 170,460 0.1114 2.700 2.700 2.975 2.675 3.100 61,200 2.7853 -12.90%
2022-06-02 0 0.124 0.116 0.124 0.119 0.126 4,945,000 582,550 0.1178 3.100 2.900 3.100 2.975 3.150 197,800 2.9451 3.33%
2022-06-01 0 0.120 0.109 0.120 0.120 0.120 320,000 38,400 0.1200 3.000 2.725 3.000 3.000 3.000 12,800 3.0000 0.00%
2022-05-31 0 0.120 0.120 0.126 0.120 0.125 295,000 35,425 0.1201 3.000 3.000 3.150 3.000 3.125 11,800 3.0021 2.56%
2022-05-30 0 0.117 0.110 0.117 0.110 0.117 255,000 28,335 0.1111 2.925 2.750 2.925 2.750 2.925 10,200 2.7779 0.00%
2022-05-27 0 0.117 0.117 0.118 0.106 0.120 4,655,000 544,140 0.1169 2.925 2.925 2.950 2.650 3.000 186,200 2.9223 6.36%
2022-05-26 0 0.110 0.107 0.118 0.108 0.125 1,445,000 162,980 0.1128 2.750 2.675 2.950 2.700 3.125 57,800 2.8197 -9.09%
2022-05-25 0 0.121 0.120 0.121 0.112 0.174 17,750,000 2,298,285 0.1295 3.025 3.000 3.025 2.800 4.350 710,000 3.2370 21.00%
2022-05-24 0 0.100 0.100 0.110 0.088 0.100 2,576,584 235,399 0.0914 2.500 2.500 2.750 2.200 2.500 103,063 2.2840 14.94%
2022-05-23 0 0.087 0.087 0.090 0.085 0.085 50,000 4,250 0.0850 2.175 2.175 2.250 2.125 2.125 2,000 2.1250 -4.40%
2022-05-20 0 0.091 0.080 0.091 0.078 0.091 1,035,000 84,235 0.0814 2.275 2.000 2.275 1.950 2.275 41,400 2.0347 5.81%
2022-05-19 0 0.086 0.083 0.090 0.081 0.086 130,000 11,030 0.0848 2.150 2.075 2.250 2.025 2.150 5,200 2.1212 4.88%
2022-05-18 0 0.082 0.082 0.090 0.080 0.082 750,000 60,455 0.0806 2.050 2.050 2.250 2.000 2.050 30,000 2.0152 -3.53%
2022-05-17 0 0.085 0.080 0.085 - - 0 0 - 2.125 2.000 2.125 - - 0 - 0.00%
2022-05-16 0 0.085 0.079 0.085 0.085 0.088 263,600 23,134 0.0878 2.125 1.975 2.125 2.125 2.200 10,544 2.1940 -8.60%
2022-05-13 0 0.093 0.088 0.093 0.081 0.100 1,015,000 89,730 0.0884 2.325 2.200 2.325 2.025 2.500 40,600 2.2101 12.05%
2022-05-12 0 0.083 0.077 0.083 0.075 0.085 2,015,000 157,350 0.0781 2.075 1.925 2.075 1.875 2.125 80,600 1.9522 6.41%
2022-05-11 0 0.078 0.078 0.080 0.078 0.080 1,550,000 123,790 0.0799 1.950 1.950 2.000 1.950 2.000 62,000 1.9966 -2.50%
2022-05-10 0 0.080 0.079 0.080 0.080 0.080 5,000 400 0.0800 2.000 1.975 2.000 2.000 2.000 200 2.0000 1.27%
2022-05-06 0 0.079 0.079 0.087 0.079 0.085 375,000 30,815 0.0822 1.975 1.975 2.175 1.975 2.125 15,000 2.0543 -7.06%
2022-05-05 0 0.085 0.085 0.087 0.074 0.085 4,110,000 322,680 0.0785 2.125 2.125 2.175 1.850 2.125 164,400 1.9628 3.66%
2022-05-04 0 0.082 0.075 0.082 - - 0 0 - 2.050 1.875 2.050 - - 0 - 0.00%
2022-05-03 0 0.082 0.082 0.087 0.074 0.082 260,000 20,385 0.0784 2.050 2.050 2.175 1.850 2.050 10,400 1.9601 5.13%
2022-04-29 0 0.078 0.078 0.082 0.078 0.082 1,735,000 138,520 0.0798 1.950 1.950 2.050 1.950 2.050 69,400 1.9960 -7.14%
2022-04-28 0 0.084 0.083 0.085 0.085 0.085 1,020,000 86,700 0.0850 2.100 2.075 2.125 2.125 2.125 40,800 2.1250 -2.33%
2022-04-27 0 0.086 0.086 0.087 0.081 0.087 3,515,000 290,420 0.0826 2.150 2.150 2.175 2.025 2.175 140,600 2.0656 -2.27%
2022-04-26 0 0.088 0.081 0.089 0.088 0.096 1,560,000 146,630 0.0940 2.200 2.025 2.225 2.200 2.400 62,400 2.3498 -7.37%
2022-04-25 0 0.095 0.091 0.099 - - 0 0 - 2.375 2.275 2.475 - - 0 - 0.00%
2022-04-22 0 0.095 0.094 0.095 0.094 0.095 1,105,000 104,960 0.0950 2.375 2.350 2.375 2.350 2.375 44,200 2.3747 -3.06%
2022-04-21 0 0.098 0.098 0.104 0.097 0.098 400,000 38,965 0.0974 2.450 2.450 2.600 2.425 2.450 16,000 2.4353 0.00%
2022-04-20 0 0.098 0.097 0.100 - - 0 0 - 2.450 2.425 2.500 - - 0 - 0.00%
2022-04-19 0 0.098 0.098 0.107 0.097 0.098 125,000 12,240 0.0979 2.450 2.450 2.675 2.425 2.450 5,000 2.4480 0.00%
2022-04-14 0 0.098 0.095 0.100 0.100 0.101 460,000 46,175 0.1004 2.450 2.375 2.500 2.500 2.525 18,400 2.5095 -3.92%
2022-04-13 0 0.102 0.100 0.104 0.105 0.110 55,000 5,820 0.1058 2.550 2.500 2.600 2.625 2.750 2,200 2.6455 2.00%
2022-04-12 0 0.100 0.094 0.100 0.100 0.101 635,000 63,605 0.1002 2.500 2.350 2.500 2.500 2.525 25,400 2.5041 3.09%
2022-04-11 0 0.097 0.094 0.100 0.094 0.101 795,000 78,535 0.0988 2.425 2.350 2.500 2.350 2.525 31,800 2.4697 1.04%
2022-04-08 0 0.096 0.096 0.099 0.095 0.096 590,000 56,620 0.0960 2.400 2.400 2.475 2.375 2.400 23,600 2.3992 -2.04%
2022-04-07 0 0.098 0.095 0.100 0.092 0.100 445,000 44,210 0.0993 2.450 2.375 2.500 2.300 2.500 17,800 2.4837 -2.00%
2022-04-06 0 0.100 0.086 0.100 0.100 0.100 385,000 38,500 0.1000 2.500 2.150 2.500 2.500 2.500 15,400 2.5000 -0.99%
2022-04-04 0 0.101 0.099 0.103 0.098 0.103 725,000 72,050 0.0994 2.525 2.475 2.575 2.450 2.575 29,000 2.4845 0.00%
2022-04-01 0 0.101 0.101 0.103 0.100 0.100 610,000 61,000 0.1000 2.525 2.525 2.575 2.500 2.500 24,400 2.5000 -1.94%
2022-03-31 0 0.103 0.091 0.104 0.100 0.103 245,000 24,530 0.1001 2.575 2.275 2.600 2.500 2.575 9,800 2.5031 -1.90%
2022-03-30 0 0.105 0.103 0.106 0.106 0.106 15,000 1,590 0.1060 2.625 2.575 2.650 2.650 2.650 600 2.6500 -0.94%
2022-03-29 0 0.106 0.101 0.109 0.100 0.109 185,000 18,720 0.1012 2.650 2.525 2.725 2.500 2.725 7,400 2.5297 4.95%
2022-03-28 0 0.101 0.101 0.109 0.100 0.110 1,245,000 132,675 0.1066 2.525 2.525 2.725 2.500 2.750 49,800 2.6642 -9.82%
2022-03-25 0 0.112 0.105 0.112 0.105 0.114 115,000 12,190 0.1060 2.800 2.625 2.800 2.625 2.850 4,600 2.6500 6.67%
2022-03-24 0 0.105 0.105 0.116 0.103 0.104 325,000 33,480 0.1030 2.625 2.625 2.900 2.575 2.600 13,000 2.5754 -4.55%
2022-03-23 0 0.110 0.105 0.113 0.104 0.113 35,000 3,805 0.1087 2.750 2.625 2.825 2.600 2.825 1,400 2.7179 0.00%
2022-03-22 0 0.110 0.104 0.115 0.104 0.110 10,000 1,070 0.1070 2.750 2.600 2.875 2.600 2.750 400 2.6750 -4.35%
2022-03-21 0 0.115 0.100 0.115 0.110 0.115 765,000 85,740 0.1121 2.875 2.500 2.875 2.750 2.875 30,600 2.8020 0.00%
2022-03-18 0 0.115 0.112 0.115 0.110 0.116 1,795,000 206,165 0.1149 2.875 2.800 2.875 2.750 2.900 71,800 2.8714 4.55%
2022-03-17 0 0.110 0.100 0.110 0.105 0.110 3,380,000 355,045 0.1050 2.750 2.500 2.750 2.625 2.750 135,200 2.6261 4.76%
2022-03-16 0 0.105 0.100 0.106 0.100 0.106 1,100,000 112,090 0.1019 2.625 2.500 2.650 2.500 2.650 44,000 2.5475 3.96%
2022-03-15 0 0.101 0.098 0.101 0.105 0.105 5,000 525 0.1050 2.525 2.450 2.525 2.625 2.625 200 2.6250 -4.72%
2022-03-14 0 0.106 0.099 0.106 - - 0 0 - 2.650 2.475 2.650 - - 0 - 0.00%
2022-03-11 0 0.106 0.100 0.106 0.098 0.107 805,000 79,685 0.0990 2.650 2.500 2.650 2.450 2.675 32,200 2.4747 -0.93%
2022-03-10 0 0.107 0.098 0.108 0.098 0.111 9,540,000 1,029,250 0.1079 2.675 2.450 2.700 2.450 2.775 381,600 2.6972 7.00%
2022-03-09 0 0.100 0.098 0.101 0.100 0.101 115,000 11,610 0.1010 2.500 2.450 2.525 2.500 2.525 4,600 2.5239 -8.26%
2022-03-08 0 0.109 0.101 0.109 0.109 0.109 400,000 43,600 0.1090 2.725 2.525 2.725 2.725 2.725 16,000 2.7250 0.00%
2022-03-07 0 0.109 0.103 0.114 0.108 0.112 10,000 1,100 0.1100 2.725 2.575 2.850 2.700 2.800 400 2.7500 0.93%
2022-03-04 0 0.108 0.108 0.117 0.108 0.112 240,000 26,505 0.1104 2.700 2.700 2.925 2.700 2.800 9,600 2.7609 -6.09%
2022-03-03 0 0.115 0.110 0.115 0.108 0.132 2,530,000 311,175 0.1230 2.875 2.750 2.875 2.700 3.300 101,200 3.0749 15.00%
2022-03-02 0 0.100 0.105 0.106 0.100 0.108 565,000 57,530 0.1018 2.500 2.625 2.650 2.500 2.700 22,600 2.5456 -8.26%
2022-03-01 0 0.109 0.101 0.109 - - 0 0 - 2.725 2.525 2.725 - - 0 - -2.68%
2022-02-28 0 0.112 0.100 0.112 0.100 0.112 2,270,000 228,950 0.1009 2.800 2.500 2.800 2.500 2.800 90,800 2.5215 9.80%
2022-02-25 0 0.102 0.101 0.103 0.103 0.106 1,080,000 111,960 0.1037 2.550 2.525 2.575 2.575 2.650 43,200 2.5917 -3.77%
2022-02-24 0 0.106 0.103 0.109 - - 0 0 - 2.650 2.575 2.725 - - 0 - -2.75%
2022-02-23 0 0.109 0.105 0.113 0.103 0.112 175,000 19,400 0.1109 2.725 2.625 2.825 2.575 2.800 7,000 2.7714 -3.54%
2022-02-22 0 0.113 0.106 0.113 0.100 0.115 1,935,000 211,655 0.1094 2.825 2.650 2.825 2.500 2.875 77,400 2.7346 -1.74%
2022-02-21 0 0.115 0.105 0.115 - - 0 0 - 2.875 2.625 2.875 - - 0 - -0.86%
2022-02-18 0 0.116 0.108 0.124 0.105 0.116 1,345,000 146,885 0.1092 2.900 2.700 3.100 2.625 2.900 53,800 2.7302 0.00%
2022-02-17 0 0.116 0.107 0.117 0.106 0.120 3,845,000 447,610 0.1164 2.900 2.675 2.925 2.650 3.000 153,800 2.9103 -5.69%
2022-02-16 0 0.123 0.120 0.126 0.110 0.128 1,080,000 132,350 0.1225 3.075 3.000 3.150 2.750 3.200 43,200 3.0637 3.36%
2022-02-15 0 0.119 0.119 0.126 0.114 0.126 3,175,000 373,210 0.1175 2.975 2.975 3.150 2.850 3.150 127,000 2.9387 -8.46%
2022-02-14 0 0.130 0.116 0.130 0.128 0.130 105,000 13,640 0.1299 3.250 2.900 3.250 3.200 3.250 4,200 3.2476 0.00%
2022-02-11 0 0.130 0.129 0.130 0.130 0.130 330,000 42,900 0.1300 3.250 3.225 3.250 3.250 3.250 13,200 3.2500 0.00%
2022-02-10 0 0.130 0.130 0.135 0.128 0.130 405,000 52,030 0.1285 3.250 3.250 3.375 3.200 3.250 16,200 3.2117 1.56%
2022-02-09 0 0.128 0.128 0.130 0.128 0.130 815,000 104,950 0.1288 3.200 3.200 3.250 3.200 3.250 32,600 3.2193 -0.78%
2022-02-08 0 0.129 0.129 0.130 0.129 0.130 325,000 41,985 0.1292 3.225 3.225 3.250 3.225 3.250 13,000 3.2296 -3.01%
2022-02-07 0 0.133 0.130 0.135 0.130 0.135 1,110,000 145,725 0.1313 3.325 3.250 3.375 3.250 3.375 44,400 3.2821 -1.48%
2022-02-04 0 0.135 0.135 0.142 0.134 0.140 3,895,000 537,590 0.1380 3.375 3.375 3.550 3.350 3.500 155,800 3.4505 1.50%
2022-01-31 0 0.133 0.135 0.144 0.131 0.145 595,000 80,525 0.1353 3.325 3.375 3.600 3.275 3.625 23,800 3.3834 -6.34%
2022-01-28 0 0.142 0.137 0.142 0.137 0.145 3,205,000 459,660 0.1434 3.550 3.425 3.550 3.425 3.625 128,200 3.5855 0.71%
2022-01-27 0 0.141 0.136 0.141 0.136 0.142 682,196 93,186 0.1366 3.525 3.400 3.525 3.400 3.550 27,288 3.4149 0.00%
2022-01-26 0 0.141 0.135 0.141 0.140 0.141 4,070,000 569,870 0.1400 3.525 3.375 3.525 3.500 3.525 162,800 3.5004 0.00%
2022-01-25 0 0.141 0.135 0.141 - - 0 0 - 3.525 3.375 3.525 - - 0 - 0.00%
2022-01-24 0 0.141 0.139 0.142 0.133 0.141 4,395,000 616,845 0.1404 3.525 3.475 3.550 3.325 3.525 175,800 3.5088 1.44%
2022-01-21 0 0.139 0.139 0.144 0.138 0.141 415,000 57,420 0.1384 3.475 3.475 3.600 3.450 3.525 16,600 3.4590 -1.42%
2022-01-20 0 0.141 0.138 0.148 0.137 0.148 3,735,000 530,950 0.1422 3.525 3.450 3.700 3.425 3.700 149,400 3.5539 0.71%
2022-01-19 0 0.140 0.140 0.146 0.140 0.141 1,640,000 230,325 0.1404 3.500 3.500 3.650 3.500 3.525 65,600 3.5111 -5.41%
2022-01-18 0 0.148 0.141 0.151 0.145 0.148 1,120,000 165,390 0.1477 3.700 3.525 3.775 3.625 3.700 44,800 3.6917 7.25%
2022-01-17 0 0.138 0.138 0.149 0.138 0.149 3,860,000 541,500 0.1403 3.450 3.450 3.725 3.450 3.725 154,400 3.5071 -9.80%
2022-01-14 0 0.153 0.142 0.153 - - 0 0 - 3.825 3.550 3.825 - - 0 - 0.00%
2022-01-13 0 0.153 0.145 0.153 0.142 0.153 1,145,000 169,310 0.1479 3.825 3.625 3.825 3.550 3.825 45,800 3.6967 1.32%
2022-01-12 0 0.151 0.151 0.155 0.150 0.155 3,045,000 459,590 0.1509 3.775 3.775 3.875 3.750 3.875 121,800 3.7733 -7.36%
2022-01-11 0 0.163 0.155 0.163 0.163 0.169 560,000 91,590 0.1636 4.075 3.875 4.075 4.075 4.225 22,400 4.0888 0.00%
2022-01-10 0 0.163 0.151 0.163 0.150 0.163 635,000 96,895 0.1526 4.075 3.775 4.075 3.750 4.075 25,400 3.8148 3.16%
2022-01-07 0 0.158 0.152 0.160 0.150 0.160 625,000 95,325 0.1525 3.950 3.800 4.000 3.750 4.000 25,000 3.8130 -6.51%
2022-01-06 0 0.169 0.151 0.169 0.150 0.169 4,570,000 693,340 0.1517 4.225 3.775 4.225 3.750 4.225 182,800 3.7929 4.32%
2022-01-05 0 0.162 0.159 0.162 0.158 0.169 250,000 40,600 0.1624 4.050 3.975 4.050 3.950 4.225 10,000 4.0600 0.62%
2022-01-04 0 0.161 0.159 0.170 0.161 0.169 1,865,000 301,515 0.1617 4.025 3.975 4.250 4.025 4.225 74,600 4.0418 -5.29%
2022-01-03 0 0.170 0.169 0.170 0.168 0.170 2,480,000 419,130 0.1690 4.250 4.225 4.250 4.200 4.250 99,200 4.2251 1.19%
2021-12-31 0 0.168 0.159 0.170 0.168 0.175 1,150,000 196,625 0.1710 4.200 3.975 4.250 4.200 4.375 46,000 4.2745 1.20%
2021-12-30 0 0.166 0.157 0.168 0.156 0.168 2,315,000 379,820 0.1641 4.150 3.925 4.200 3.900 4.200 92,600 4.1017 1.22%
2021-12-29 0 0.164 0.164 0.175 0.152 0.177 390,000 63,890 0.1638 4.100 4.100 4.375 3.800 4.425 15,600 4.0955 -0.61%
2021-12-28 0 0.165 0.156 0.165 0.156 0.165 860,000 135,295 0.1573 4.125 3.900 4.125 3.900 4.125 34,400 3.9330 -0.60%
2021-12-24 0 0.166 0.159 0.170 0.158 0.170 370,000 58,560 0.1583 4.150 3.975 4.250 3.950 4.250 14,800 3.9568 3.75%
2021-12-23 0 0.160 0.156 0.165 0.157 0.162 1,425,000 227,585 0.1597 4.000 3.900 4.125 3.925 4.050 57,000 3.9927 -3.61%
2021-12-22 0 0.166 0.160 0.170 0.157 0.166 910,000 145,060 0.1594 4.150 4.000 4.250 3.925 4.150 36,400 3.9852 -4.60%
2021-12-21 0 0.174 0.158 0.174 0.158 0.175 550,000 87,655 0.1594 4.350 3.950 4.350 3.950 4.375 22,000 3.9843 -0.57%
2021-12-20 0 0.175 0.161 0.175 0.152 0.175 15,060,000 2,448,605 0.1626 4.375 4.025 4.375 3.800 4.375 602,400 4.0647 6.06%
2021-12-17 0 0.165 0.159 0.164 0.158 0.165 1,250,000 199,705 0.1598 4.125 3.975 4.100 3.950 4.125 50,000 3.9941 -1.79%
2021-12-16 0 0.168 0.168 0.171 0.165 0.174 1,740,000 290,470 0.1669 4.200 4.200 4.275 4.125 4.350 69,600 4.1734 -1.75%
2021-12-15 0 0.171 0.171 0.185 0.170 0.179 1,995,000 345,590 0.1732 4.275 4.275 4.625 4.250 4.475 79,800 4.3307 -7.57%
2021-12-14 0 0.185 0.185 0.200 0.167 0.185 6,885,000 1,251,675 0.1818 4.625 4.625 5.000 4.175 4.625 275,400 4.5449 1.09%
2021-12-13 0 0.183 0.169 0.187 0.164 0.187 3,395,000 574,980 0.1694 4.575 4.225 4.675 4.100 4.675 135,800 4.2340 1.67%
2021-12-10 0 0.180 0.160 0.180 - - 0 0 - 4.500 4.000 4.500 - - 0 - -2.70%
2021-12-09 0 0.185 0.175 0.180 0.180 0.185 620,000 111,925 0.1805 4.625 4.375 4.500 4.500 4.625 24,800 4.5131 4.52%
2021-12-08 0 0.177 0.177 0.178 0.171 0.185 8,385,000 1,509,200 0.1800 4.425 4.425 4.450 4.275 4.625 335,400 4.4997 -0.56%
2021-12-07 0 0.178 0.178 0.180 0.178 0.188 2,360,000 426,320 0.1806 4.450 4.450 4.500 4.450 4.700 94,400 4.5161 -5.32%
2021-12-06 0 0.188 0.188 0.191 0.188 0.192 225,000 42,740 0.1900 4.700 4.700 4.775 4.700 4.800 9,000 4.7489 -3.09%
2021-12-03 0 0.194 0.190 0.199 0.190 0.194 510,000 97,730 0.1916 4.850 4.750 4.975 4.750 4.850 20,400 4.7907 -3.48%
2021-12-02 0 0.201 0.186 0.201 0.201 0.202 3,350,000 673,415 0.2010 5.025 4.650 5.025 5.025 5.050 134,000 5.0255 0.50%
2021-12-01 0 0.200 0.185 0.201 0.197 0.201 4,540,000 908,560 0.2001 5.000 4.625 5.025 4.925 5.025 181,600 5.0031 -0.99%
2021-11-30 0 0.202 0.200 0.202 0.199 0.205 4,405,000 892,990 0.2027 5.050 5.000 5.050 4.975 5.125 176,200 5.0680 -3.81%
2021-11-29 0 0.210 0.205 0.210 0.199 0.210 7,340,000 1,524,530 0.2077 5.250 5.125 5.250 4.975 5.250 293,600 5.1925 0.00%
2021-11-26 0 0.210 0.205 0.210 0.210 0.212 240,000 50,680 0.2112 5.250 5.125 5.250 5.250 5.300 9,600 5.2792 -2.33%
2021-11-25 0 0.215 0.212 0.220 0.215 0.224 2,435,000 536,830 0.2205 5.375 5.300 5.500 5.375 5.600 97,400 5.5116 -3.59%
2021-11-24 0 0.223 0.218 0.224 0.217 0.224 3,685,000 812,460 0.2205 5.575 5.450 5.600 5.425 5.600 147,400 5.5119 0.00%
2021-11-23 0 0.223 0.218 0.224 0.217 0.224 3,880,000 861,050 0.2219 5.575 5.450 5.600 5.425 5.600 155,200 5.5480 -0.89%
2021-11-22 0 0.225 0.215 0.225 0.214 0.230 5,110,000 1,144,765 0.2240 5.625 5.375 5.625 5.350 5.750 204,400 5.6006 0.00%
2021-11-19 0 0.225 0.220 0.226 0.219 0.229 3,915,000 876,960 0.2240 5.625 5.500 5.650 5.475 5.725 156,600 5.6000 -1.75%
2021-11-18 0 0.229 0.227 0.229 0.218 0.229 5,050,000 1,122,295 0.2222 5.725 5.675 5.725 5.450 5.725 202,000 5.5559 3.62%
2021-11-17 0 0.221 0.221 0.230 0.218 0.230 4,805,000 1,068,870 0.2224 5.525 5.525 5.750 5.450 5.750 192,200 5.5612 -3.49%
2021-11-16 0 0.229 0.222 0.229 0.220 0.234 4,915,000 1,114,065 0.2267 5.725 5.550 5.725 5.500 5.850 196,600 5.6667 -2.14%
2021-11-15 0 0.234 0.225 0.234 0.214 0.247 5,100,000 1,196,135 0.2345 5.850 5.625 5.850 5.350 6.175 204,000 5.8634 2.18%
2021-11-12 0 0.229 0.213 0.229 0.210 0.230 3,740,000 815,500 0.2180 5.725 5.325 5.725 5.250 5.750 149,600 5.4512 0.44%
2021-11-11 0 0.228 0.215 0.228 0.219 0.242 5,265,000 1,212,325 0.2303 5.700 5.375 5.700 5.475 6.050 210,600 5.7565 -2.15%
2021-11-10 0 0.233 0.218 0.233 0.224 0.234 5,770,000 1,334,435 0.2313 5.825 5.450 5.825 5.600 5.850 230,800 5.7818 -0.43%
2021-11-09 0 0.234 0.232 0.234 0.231 0.248 4,955,000 1,178,645 0.2379 5.850 5.800 5.850 5.775 6.200 198,200 5.9467 -0.43%
2021-11-08 0 0.235 0.208 0.235 0.225 0.250 4,675,000 1,101,820 0.2357 5.875 5.200 5.875 5.625 6.250 187,000 5.8921 -0.84%
2021-11-05 0 0.237 0.236 0.250 0.236 0.250 5,145,000 1,255,255 0.2440 5.925 5.900 6.250 5.900 6.250 205,800 6.0994 -4.82%
2021-11-04 0 0.249 0.240 0.249 0.235 0.250 2,190,000 537,920 0.2456 6.225 6.000 6.225 5.875 6.250 87,600 6.1406 -0.40%
2021-11-03 0 0.250 0.248 0.250 0.235 0.250 2,717,196 658,784 0.2424 6.250 6.200 6.250 5.875 6.250 108,688 6.0612 0.00%
2021-11-02 0 0.250 0.242 0.250 0.246 0.260 2,285,000 574,390 0.2514 6.250 6.050 6.250 6.150 6.500 91,400 6.2844 0.00%
2021-11-01 0 0.250 0.249 0.250 0.245 0.255 8,785,000 2,192,845 0.2496 6.250 6.225 6.250 6.125 6.375 351,400 6.2403 0.40%
2021-10-29 0 0.249 0.245 0.249 0.240 0.250 12,197,196 2,972,904 0.2437 6.225 6.125 6.225 6.000 6.250 487,888 6.0934 5.51%
2021-10-28 0 0.236 0.225 0.236 0.218 0.236 3,355,000 776,990 0.2316 5.900 5.625 5.900 5.450 5.900 134,200 5.7898 6.79%
2021-10-27 0 0.221 0.221 0.234 0.220 0.230 4,275,000 974,430 0.2279 5.525 5.525 5.850 5.500 5.750 171,000 5.6984 -0.90%
2021-10-26 0 0.223 0.202 0.223 0.215 0.223 1,070,000 233,320 0.2181 5.575 5.050 5.575 5.375 5.575 42,800 5.4514 0.00%
2021-10-25 0 0.223 0.211 0.223 0.209 0.224 2,480,000 539,145 0.2174 5.575 5.275 5.575 5.225 5.600 99,200 5.4349 -0.89%
2021-10-22 0 0.225 0.220 0.225 0.225 0.228 2,145,000 484,555 0.2259 5.625 5.500 5.625 5.625 5.700 85,800 5.6475 -0.44%
2021-10-21 0 0.226 0.215 0.225 0.210 0.226 3,935,000 839,415 0.2133 5.650 5.375 5.625 5.250 5.650 157,400 5.3330 6.60%
2021-10-20 0 0.212 0.206 0.214 0.194 0.213 1,715,000 349,500 0.2038 5.300 5.150 5.350 4.850 5.325 68,600 5.0948 4.43%
2021-10-19 0 0.203 0.195 0.205 0.187 0.214 4,810,000 970,195 0.2017 5.075 4.875 5.125 4.675 5.350 192,400 5.0426 6.28%
2021-10-18 0 0.191 0.191 0.202 0.183 0.198 890,000 170,800 0.1919 4.775 4.775 5.050 4.575 4.950 35,600 4.7978 -3.05%
2021-10-15 0 0.197 0.191 0.199 0.190 0.200 1,890,000 366,105 0.1937 4.925 4.775 4.975 4.750 5.000 75,600 4.8427 -1.01%
2021-10-12 0 0.199 0.193 0.199 0.192 0.200 800,000 159,080 0.1989 4.975 4.825 4.975 4.800 5.000 32,000 4.9713 -0.50%
2021-10-11 0 0.200 0.190 0.200 0.191 0.201 765,000 151,060 0.1975 5.000 4.750 5.000 4.775 5.025 30,600 4.9366 3.09%
2021-10-08 0 0.194 0.194 0.202 0.194 0.218 2,635,000 528,830 0.2007 4.850 4.850 5.050 4.850 5.450 105,400 5.0174 -8.06%
2021-10-07 0 0.211 0.196 0.218 0.202 0.213 435,000 91,400 0.2101 5.275 4.900 5.450 5.050 5.325 17,400 5.2529 0.48%
2021-10-06 0 0.210 0.204 0.215 0.202 0.219 3,430,000 705,080 0.2056 5.250 5.100 5.375 5.050 5.475 137,200 5.1391 -2.78%
2021-10-05 0 0.216 0.216 0.224 0.208 0.225 2,415,000 531,975 0.2203 5.400 5.400 5.600 5.200 5.625 96,600 5.5070 -4.85%
2021-10-04 0 0.227 0.215 0.227 0.205 0.227 11,230,000 2,452,275 0.2184 5.675 5.375 5.675 5.125 5.675 449,200 5.4592 0.00%
2021-09-30 0 0.227 0.227 0.228 0.210 0.227 5,105,000 1,111,875 0.2178 5.675 5.675 5.700 5.250 5.675 204,200 5.4450 1.79%
2021-09-29 0 0.223 0.209 0.223 0.203 0.223 5,580,000 1,216,810 0.2181 5.575 5.225 5.575 5.075 5.575 223,200 5.4517 1.36%
2021-09-28 0 0.220 0.212 0.222 0.190 0.223 6,980,000 1,490,175 0.2135 5.500 5.300 5.550 4.750 5.575 279,200 5.3373 10.55%
2021-09-27 0 0.199 0.180 0.199 0.169 0.200 3,535,000 664,560 0.1880 4.975 4.500 4.975 4.225 5.000 141,400 4.6999 17.06%
2021-09-24 0 0.170 0.158 0.170 0.158 0.171 3,550,000 581,135 0.1637 4.250 3.950 4.250 3.950 4.275 142,000 4.0925 -3.95%
2021-09-23 0 0.177 0.168 0.180 0.180 0.188 680,000 125,200 0.1841 4.425 4.200 4.500 4.500 4.700 27,200 4.6029 -4.84%
2021-09-21 0 0.186 0.153 0.190 - - 0 0 - 4.650 3.825 4.750 - - 0 - 0.00%
2021-09-20 0 0.186 - 0.186 - - 0 0 - 4.650 - 4.650 - - 0 - -1.59%
2021-09-17 0 0.189 0.180 0.189 0.180 0.199 1,230,000 232,275 0.1888 4.725 4.500 4.725 4.500 4.975 49,200 4.7210 3.85%
2021-09-16 0 0.182 0.182 0.183 0.182 0.183 980,000 179,275 0.1829 4.550 4.550 4.575 4.550 4.575 39,200 4.5733 0.00%
2021-09-15 0 0.182 0.180 0.182 0.180 0.193 3,200,000 589,620 0.1843 4.550 4.500 4.550 4.500 4.825 128,000 4.6064 -5.70%
2021-09-14 0 0.193 0.188 0.194 - - 0 0 - 4.825 4.700 4.850 - - 0 - -1.03%
2021-09-13 0 0.195 0.189 0.196 0.188 0.201 3,640,000 693,855 0.1906 4.875 4.725 4.900 4.700 5.025 145,600 4.7655 -2.99%
2021-09-10 0 0.201 0.201 0.211 0.200 0.208 525,000 106,255 0.2024 5.025 5.025 5.275 5.000 5.200 21,000 5.0598 -3.37%
2021-09-09 0 0.208 0.208 0.212 0.208 0.214 235,000 49,610 0.2111 5.200 5.200 5.300 5.200 5.350 9,400 5.2777 -0.48%
2021-09-08 0 0.209 0.209 0.214 0.209 0.215 1,245,000 262,700 0.2110 5.225 5.225 5.350 5.225 5.375 49,800 5.2751 -2.34%
2021-09-07 0 0.214 0.213 0.215 0.215 0.218 2,220,000 479,115 0.2158 5.350 5.325 5.375 5.375 5.450 88,800 5.3954 -3.17%
2021-09-06 0 0.221 0.215 0.222 0.211 0.226 695,000 154,075 0.2217 5.525 5.375 5.550 5.275 5.650 27,800 5.5423 2.79%
2021-09-03 0 0.215 0.211 0.219 0.211 0.215 1,585,000 337,035 0.2126 5.375 5.275 5.475 5.275 5.375 63,400 5.3160 0.00%
2021-09-02 0 0.215 0.213 0.216 0.212 0.220 9,805,000 2,129,045 0.2171 5.375 5.325 5.400 5.300 5.500 392,200 5.4285 0.94%
2021-09-01 0 0.213 0.213 0.218 0.209 0.220 2,530,000 540,520 0.2136 5.325 5.325 5.450 5.225 5.500 101,200 5.3411 0.00%
2021-08-31 0 0.213 0.210 0.214 0.210 0.224 7,760,000 1,661,870 0.2142 5.325 5.250 5.350 5.250 5.600 310,400 5.3540 -2.74%
2021-08-30 0 0.219 0.216 0.220 0.210 0.227 725,000 159,360 0.2198 5.475 5.400 5.500 5.250 5.675 29,000 5.4952 0.46%
2021-08-27 0 0.218 0.218 0.226 0.215 0.228 430,000 93,240 0.2168 5.450 5.450 5.650 5.375 5.700 17,200 5.4209 -1.80%
2021-08-26 0 0.222 0.222 0.227 0.222 0.229 115,000 26,195 0.2278 5.550 5.550 5.675 5.550 5.725 4,600 5.6946 0.00%
2021-08-25 0 0.222 0.219 0.228 0.217 0.229 1,185,000 260,485 0.2198 5.550 5.475 5.700 5.425 5.725 47,400 5.4955 -0.89%
2021-08-24 0 0.224 0.218 0.225 0.215 0.233 1,545,000 338,155 0.2189 5.600 5.450 5.625 5.375 5.825 61,800 5.4718 -2.18%
2021-08-23 0 0.229 0.229 0.239 0.229 0.230 475,000 108,875 0.2292 5.725 5.725 5.975 5.725 5.750 19,000 5.7303 -0.43%
2021-08-20 0 0.230 0.230 0.235 0.215 0.240 4,130,000 949,110 0.2298 5.750 5.750 5.875 5.375 6.000 165,200 5.7452 3.60%
2021-08-19 0 0.222 0.216 0.223 0.215 0.230 1,820,000 400,650 0.2201 5.550 5.400 5.575 5.375 5.750 72,800 5.5034 -0.45%
2021-08-18 0 0.223 0.224 0.230 0.220 0.230 1,765,000 394,625 0.2236 5.575 5.600 5.750 5.500 5.750 70,600 5.5896 -5.11%
2021-08-17 0 0.235 0.230 0.235 0.230 0.240 835,000 197,075 0.2360 5.875 5.750 5.875 5.750 6.000 33,400 5.9004 2.17%
2021-08-16 0 0.230 0.230 0.235 0.228 0.235 405,000 92,975 0.2296 5.750 5.750 5.875 5.700 5.875 16,200 5.7392 -2.13%
2021-08-13 0 0.235 0.231 0.238 0.231 0.235 955,000 221,405 0.2318 5.875 5.775 5.950 5.775 5.875 38,200 5.7959 1.73%
2021-08-12 0 0.231 0.230 0.238 0.230 0.235 1,135,000 262,670 0.2314 5.775 5.750 5.950 5.750 5.875 45,400 5.7857 -0.43%
2021-08-11 0 0.232 0.230 0.232 0.230 0.242 1,520,000 351,415 0.2312 5.800 5.750 5.800 5.750 6.050 60,800 5.7799 -1.69%
2021-08-10 0 0.236 0.236 0.241 0.233 0.241 1,800,000 421,915 0.2344 5.900 5.900 6.025 5.825 6.025 72,000 5.8599 0.85%
2021-08-09 0 0.234 0.234 0.240 0.230 0.240 1,050,000 245,770 0.2341 5.850 5.850 6.000 5.750 6.000 42,000 5.8517 -2.90%
2021-08-06 0 0.241 0.233 0.245 0.230 0.249 1,965,000 458,170 0.2332 6.025 5.825 6.125 5.750 6.225 78,600 5.8291 1.69%
2021-08-05 0 0.237 0.235 0.239 0.237 0.237 25,000 5,925 0.2370 5.925 5.875 5.975 5.925 5.925 1,000 5.9250 0.00%
2021-08-04 0 0.237 0.236 0.240 0.235 0.248 6,470,000 1,531,590 0.2367 5.925 5.900 6.000 5.875 6.200 258,800 5.9180 -1.25%
2021-08-03 0 0.240 0.236 0.243 0.235 0.250 5,715,000 1,372,315 0.2401 6.000 5.900 6.075 5.875 6.250 228,600 6.0031 0.00%
2021-08-02 0 0.240 0.240 0.250 0.240 0.250 4,715,000 1,169,420 0.2480 6.000 6.000 6.250 6.000 6.250 188,600 6.2005 -2.04%
2021-07-30 0 0.245 0.240 0.250 0.236 0.250 6,485,000 1,603,400 0.2472 6.125 6.000 6.250 5.900 6.250 259,400 6.1812 -3.92%
2021-07-29 0 0.255 0.240 0.255 0.249 0.255 7,545,000 1,899,000 0.2517 6.375 6.000 6.375 6.225 6.375 301,800 6.2922 4.51%
2021-07-28 0 0.244 0.243 0.244 0.240 0.246 22,995,000 5,519,580 0.2400 6.100 6.075 6.100 6.000 6.150 919,800 6.0008 5.63%
2021-07-27 0 0.231 0.231 0.239 0.231 0.245 2,895,000 689,705 0.2382 5.775 5.775 5.975 5.775 6.125 115,800 5.9560 -3.35%
2021-07-26 0 0.239 0.237 0.239 0.230 0.247 7,250,000 1,753,615 0.2419 5.975 5.925 5.975 5.750 6.175 290,000 6.0469 -4.40%
2021-07-23 0 0.250 0.248 0.250 0.248 0.250 1,790,000 445,650 0.2490 6.250 6.200 6.250 6.200 6.250 71,600 6.2242 0.81%
2021-07-22 0 0.248 0.248 0.250 0.248 0.255 1,600,000 400,100 0.2501 6.200 6.200 6.250 6.200 6.375 64,000 6.2516 0.40%
2021-07-21 0 0.247 0.247 0.250 0.247 0.250 1,270,000 316,440 0.2492 6.175 6.175 6.250 6.175 6.250 50,800 6.2291 0.00%
2021-07-20 0 0.247 0.247 0.249 0.247 0.255 3,650,000 908,170 0.2488 6.175 6.175 6.225 6.175 6.375 146,000 6.2203 0.00%
2021-07-19 0 0.247 0.243 0.247 0.244 0.248 2,480,000 608,940 0.2455 6.175 6.075 6.175 6.100 6.200 99,200 6.1385 -0.40%
2021-07-16 0 0.248 0.240 0.250 0.240 0.250 1,530,000 376,890 0.2463 6.200 6.000 6.250 6.000 6.250 61,200 6.1583 4.20%
2021-07-15 0 0.238 0.238 0.249 0.235 0.248 7,240,000 1,731,345 0.2391 5.950 5.950 6.225 5.875 6.200 289,600 5.9784 0.85%
2021-07-14 0 0.236 0.235 0.239 0.235 0.243 4,490,000 1,056,520 0.2353 5.900 5.875 5.975 5.875 6.075 179,600 5.8826 0.00%
2021-07-13 0 0.236 0.236 0.242 0.235 0.245 1,925,000 462,745 0.2404 5.900 5.900 6.050 5.875 6.125 77,000 6.0097 -0.42%
2021-07-12 0 0.237 0.237 0.240 0.237 0.255 3,035,000 726,790 0.2395 5.925 5.925 6.000 5.925 6.375 121,400 5.9867 -2.87%
2021-07-09 0 0.244 0.241 0.245 0.238 0.255 2,005,000 491,985 0.2454 6.100 6.025 6.125 5.950 6.375 80,200 6.1345 2.52%
2021-07-08 0 0.238 0.238 0.240 0.238 0.249 1,910,000 459,815 0.2407 5.950 5.950 6.000 5.950 6.225 76,400 6.0185 -2.06%
2021-07-07 0 0.243 0.243 0.246 0.242 0.250 1,805,000 441,160 0.2444 6.075 6.075 6.150 6.050 6.250 72,200 6.1102 -0.82%
2021-07-06 0 0.245 0.242 0.245 0.245 0.250 560,000 138,545 0.2474 6.125 6.050 6.125 6.125 6.250 22,400 6.1850 -2.00%
2021-07-05 0 0.250 0.245 0.250 0.250 0.260 7,066,000 1,809,760 0.2561 6.250 6.125 6.250 6.250 6.500 282,640 6.4031 -3.85%
2021-07-02 0 0.260 0.255 0.260 0.255 0.260 7,475,000 1,936,050 0.2590 6.500 6.375 6.500 6.375 6.500 299,000 6.4751 -3.70%
2021-06-30 0 0.270 0.260 0.270 0.255 0.270 8,780,000 2,317,600 0.2640 6.750 6.500 6.750 6.375 6.750 351,200 6.5991 0.00%
2021-06-29 0 0.270 0.265 0.270 0.265 0.270 5,065,000 1,348,250 0.2662 6.750 6.625 6.750 6.625 6.750 202,600 6.6547 -1.82%
2021-06-28 0 0.275 0.275 0.280 0.275 0.295 700,000 194,750 0.2782 6.875 6.875 7.000 6.875 7.375 28,000 6.9554 -3.51%
2021-06-25 0 0.285 0.275 0.285 0.270 0.285 6,150,000 1,714,825 0.2788 7.125 6.875 7.125 6.750 7.125 246,000 6.9708 7.55%
2021-06-24 0 0.265 0.260 0.265 0.255 0.270 3,475,000 918,975 0.2645 6.625 6.500 6.625 6.375 6.750 139,000 6.6113 1.92%
2021-06-23 0 0.260 0.250 0.260 0.245 0.260 7,335,000 1,868,475 0.2547 6.500 6.250 6.500 6.125 6.500 293,400 6.3684 6.12%
2021-06-22 0 0.245 0.234 0.248 0.233 0.248 3,860,000 912,230 0.2363 6.125 5.850 6.200 5.825 6.200 154,400 5.9082 2.94%
2021-06-21 0 0.238 0.238 0.244 0.237 0.245 3,565,000 852,495 0.2391 5.950 5.950 6.100 5.925 6.125 142,600 5.9782 -3.25%
2021-06-18 0 0.246 0.240 0.248 0.240 0.249 2,500,000 607,750 0.2431 6.150 6.000 6.200 6.000 6.225 100,000 6.0775 0.41%
2021-06-17 0 0.245 0.240 0.255 0.236 0.245 6,260,000 1,521,700 0.2431 6.125 6.000 6.375 5.900 6.125 250,400 6.0771 0.00%
2021-06-16 0 0.245 0.243 0.250 0.243 0.255 1,340,000 330,295 0.2465 6.125 6.075 6.250 6.075 6.375 53,600 6.1622 0.00%
2021-06-15 0 0.245 0.240 0.245 0.232 0.247 7,045,000 1,693,265 0.2403 6.125 6.000 6.125 5.800 6.175 281,800 6.0087 4.26%
2021-06-11 0 0.235 0.235 0.236 0.232 0.248 3,545,000 850,440 0.2399 5.875 5.875 5.900 5.800 6.200 141,800 5.9975 -5.24%
2021-06-10 0 0.248 0.246 0.249 0.246 0.260 2,145,000 537,485 0.2506 6.200 6.150 6.225 6.150 6.500 85,800 6.2644 -2.75%
2021-06-09 0 0.255 0.250 0.255 0.250 0.265 2,945,000 763,000 0.2591 6.375 6.250 6.375 6.250 6.625 117,800 6.4771 -1.92%
2021-06-08 0 0.260 0.255 0.260 0.255 0.260 960,000 245,050 0.2553 6.500 6.375 6.500 6.375 6.500 38,400 6.3815 1.96%
2021-06-07 0 0.255 0.255 0.260 0.255 0.265 2,440,000 630,150 0.2583 6.375 6.375 6.500 6.375 6.625 97,600 6.4565 -1.92%
2021-06-04 0 0.260 0.255 0.260 0.255 0.265 710,000 184,450 0.2598 6.500 6.375 6.500 6.375 6.625 28,400 6.4947 -1.89%
2021-06-03 0 0.265 0.260 0.265 0.260 0.275 4,460,000 1,180,625 0.2647 6.625 6.500 6.625 6.500 6.875 178,400 6.6179 0.00%
2021-06-02 0 0.265 0.255 0.265 0.245 0.265 5,800,000 1,505,625 0.2596 6.625 6.375 6.625 6.125 6.625 232,000 6.4898 6.00%
2021-06-01 0 0.250 0.250 0.255 0.248 0.270 24,725,000 6,324,415 0.2558 6.250 6.250 6.375 6.200 6.750 989,000 6.3948 -7.41%
2021-05-31 0 0.270 0.265 0.270 0.265 0.275 6,290,000 1,690,750 0.2688 6.750 6.625 6.750 6.625 6.875 251,600 6.7200 -1.82%
2021-05-28 0 0.275 0.265 0.275 0.270 0.275 1,680,000 458,075 0.2727 6.875 6.625 6.875 6.750 6.875 67,200 6.8166 -1.79%
2021-05-27 0 0.280 0.275 0.280 0.275 0.285 8,420,000 2,322,225 0.2758 7.000 6.875 7.000 6.875 7.125 336,800 6.8950 0.00%
2021-05-26 0 0.280 0.280 0.285 0.280 0.285 1,605,000 449,925 0.2803 7.000 7.000 7.125 7.000 7.125 64,200 7.0082 -1.75%
2021-05-25 0 0.285 0.280 0.285 0.275 0.290 2,095,000 587,825 0.2806 7.125 7.000 7.125 6.875 7.250 83,800 7.0146 0.00%
2021-05-24 0 0.285 0.280 0.285 0.280 0.285 4,720,000 1,327,475 0.2812 7.125 7.000 7.125 7.000 7.125 188,800 7.0311 0.00%
2021-05-21 0 0.285 0.285 0.290 0.285 0.295 1,875,000 538,975 0.2875 7.125 7.125 7.250 7.125 7.375 75,000 7.1863 -1.72%
2021-05-20 0 0.290 0.290 0.295 0.290 0.300 3,885,000 1,138,325 0.2930 7.250 7.250 7.375 7.250 7.500 155,400 7.3251 0.00%
2021-05-18 0 0.290 0.285 0.290 0.275 0.300 32,310,000 9,107,875 0.2819 7.250 7.125 7.250 6.875 7.500 1,292,400 7.0473 3.57%
2021-05-17 0 0.280 0.280 0.285 0.270 0.285 17,755,000 4,958,000 0.2792 7.000 7.000 7.125 6.750 7.125 710,200 6.9811 1.82%
2021-05-14 0 0.275 0.270 0.275 0.250 0.275 7,210,000 1,876,975 0.2603 6.875 6.750 6.875 6.250 6.875 288,400 6.5082 0.00%
2021-05-13 0 0.275 0.270 0.275 0.260 0.290 5,770,000 1,583,725 0.2745 6.875 6.750 6.875 6.500 7.250 230,800 6.8619 -3.51%
2021-05-12 0 0.285 0.280 0.285 0.280 0.285 190,000 53,650 0.2824 7.125 7.000 7.125 7.000 7.125 7,600 7.0592 0.00%
2021-05-11 0 0.285 0.280 0.285 0.280 0.290 5,500,000 1,553,850 0.2825 7.125 7.000 7.125 7.000 7.250 220,000 7.0630 -3.39%
2021-05-10 0 0.295 0.290 0.295 0.285 0.300 4,895,000 1,427,400 0.2916 7.375 7.250 7.375 7.125 7.500 195,800 7.2901 0.00%
2021-05-07 0 0.295 0.285 0.295 0.285 0.300 5,710,000 1,664,950 0.2916 7.375 7.125 7.375 7.125 7.500 228,400 7.2896 -3.28%
2021-05-06 0 0.305 0.295 0.305 0.280 0.305 19,085,000 5,534,725 0.2900 7.625 7.375 7.625 7.000 7.625 763,400 7.2501 -3.17%
2021-05-05 0 0.315 0.310 0.315 0.305 0.320 3,475,000 1,083,425 0.3118 7.875 7.750 7.875 7.625 8.000 139,000 7.7944 0.00%
2021-05-04 0 0.315 0.310 0.315 0.300 0.315 5,520,000 1,707,725 0.3094 7.875 7.750 7.875 7.500 7.875 220,800 7.7343 0.00%
2021-05-03 0 0.315 0.305 0.315 0.305 0.320 13,005,000 4,072,350 0.3131 7.875 7.625 7.875 7.625 8.000 520,200 7.8284 3.28%
2021-04-30 0 0.305 0.300 0.305 0.290 0.325 23,940,000 7,340,350 0.3066 7.625 7.500 7.625 7.250 8.125 957,600 7.6654 5.17%
2021-04-29 0 0.290 0.285 0.290 0.275 0.290 9,650,000 2,724,500 0.2823 7.250 7.125 7.250 6.875 7.250 386,000 7.0583 5.45%
2021-04-28 0 0.275 0.270 0.275 0.265 0.280 11,030,000 2,970,850 0.2693 6.875 6.750 6.875 6.625 7.000 441,200 6.7336 -1.79%
2021-04-27 0 0.280 0.275 0.280 0.275 0.290 6,465,000 1,809,375 0.2799 7.000 6.875 7.000 6.875 7.250 258,600 6.9968 -1.75%
2021-04-26 0 0.285 0.280 0.285 0.280 0.295 9,325,000 2,668,725 0.2862 7.125 7.000 7.125 7.000 7.375 373,000 7.1548 -3.39%
2021-04-23 0 0.295 0.290 0.295 0.285 0.300 6,940,000 2,031,850 0.2928 7.375 7.250 7.375 7.125 7.500 277,600 7.3193 0.00%
2021-04-22 0 0.295 0.290 0.295 0.290 0.310 4,520,000 1,352,350 0.2992 7.375 7.250 7.375 7.250 7.750 180,800 7.4798 -1.67%
2021-04-21 0 0.300 0.295 0.300 0.290 0.335 21,023,000 6,563,220 0.3122 7.500 7.375 7.500 7.250 8.375 840,920 7.8048 0.00%
2021-04-20 0 0.300 0.295 0.300 0.290 0.300 470,000 140,225 0.2984 7.500 7.375 7.500 7.250 7.500 18,800 7.4588 0.00%
2021-04-19 0 0.300 0.295 0.300 0.290 0.310 2,895,000 864,225 0.2985 7.500 7.375 7.500 7.250 7.750 115,800 7.4631 0.00%
2021-04-16 0 0.300 0.290 0.300 0.290 0.300 830,000 245,350 0.2956 7.500 7.250 7.500 7.250 7.500 33,200 7.3901 3.45%
2021-04-15 0 0.290 0.285 0.295 0.290 0.295 4,890,000 1,431,100 0.2927 7.250 7.125 7.375 7.250 7.375 195,600 7.3165 -1.69%
2021-04-14 0 0.295 0.290 0.295 0.285 0.300 4,680,000 1,367,300 0.2922 7.375 7.250 7.375 7.125 7.500 187,200 7.3040 1.72%
2021-04-13 0 0.290 0.290 0.295 0.285 0.300 1,930,000 566,675 0.2936 7.250 7.250 7.375 7.125 7.500 77,200 7.3403 -3.33%
2021-04-12 0 0.300 0.290 0.300 0.285 0.305 3,130,000 900,100 0.2876 7.500 7.250 7.500 7.125 7.625 125,200 7.1893 -1.64%
2021-04-09 0 0.305 0.300 0.305 0.280 0.345 15,110,000 4,691,525 0.3105 7.625 7.500 7.625 7.000 8.625 604,400 7.7623 -7.58%
2021-04-08 0 0.330 0.325 0.330 0.270 0.335 55,175,300 17,329,213 0.3141 8.250 8.125 8.250 6.750 8.375 2,207,012 7.8519 20.00%
2021-04-07 0 0.275 0.260 0.275 0.245 0.280 20,150,000 5,330,270 0.2645 6.875 6.500 6.875 6.125 7.000 806,000 6.6132 11.34%
2021-04-01 0 0.247 0.244 0.247 0.236 0.248 3,595,000 872,180 0.2426 6.175 6.100 6.175 5.900 6.200 143,800 6.0652 3.78%
2021-03-31 0 0.238 0.237 0.238 0.221 0.240 11,400,000 2,642,945 0.2318 5.950 5.925 5.950 5.525 6.000 456,000 5.7959 5.31%
2021-03-30 0 0.226 0.217 0.226 0.220 0.226 810,000 181,820 0.2245 5.650 5.425 5.650 5.500 5.650 32,400 5.6117 0.44%
2021-03-29 0 0.225 0.217 0.225 0.215 0.229 2,560,000 574,720 0.2245 5.625 5.425 5.625 5.375 5.725 102,400 5.6125 4.17%
2021-03-26 0 0.216 0.206 0.216 0.203 0.216 2,465,000 520,220 0.2110 5.400 5.150 5.400 5.075 5.400 98,600 5.2761 0.93%
2021-03-25 0 0.214 0.206 0.214 0.206 0.220 725,000 151,830 0.2094 5.350 5.150 5.350 5.150 5.500 29,000 5.2355 2.39%
2021-03-24 0 0.209 0.202 0.211 0.202 0.212 1,740,000 357,950 0.2057 5.225 5.050 5.275 5.050 5.300 69,600 5.1430 -3.24%
2021-03-23 0 0.216 0.210 0.216 0.212 0.242 1,745,000 376,285 0.2156 5.400 5.250 5.400 5.300 6.050 69,800 5.3909 -2.26%
2021-03-22 0 0.221 0.214 0.223 0.215 0.224 1,403,478 302,142 0.2153 5.525 5.350 5.575 5.375 5.600 56,139 5.3820 2.79%
2021-03-19 0 0.215 0.212 0.218 0.214 0.228 1,780,000 383,995 0.2157 5.375 5.300 5.450 5.350 5.700 71,200 5.3932 -2.71%
2021-03-18 0 0.221 0.213 0.221 0.214 0.228 2,280,000 500,340 0.2194 5.525 5.325 5.525 5.350 5.700 91,200 5.4862 0.45%
2021-03-17 0 0.220 0.215 0.220 0.217 0.224 3,215,000 705,130 0.2193 5.500 5.375 5.500 5.425 5.600 128,600 5.4831 0.92%
2021-03-16 0 0.218 0.213 0.218 0.213 0.240 2,240,000 494,115 0.2206 5.450 5.325 5.450 5.325 6.000 89,600 5.5147 0.00%
2021-03-15 0 0.218 0.211 0.218 0.210 0.233 13,150,000 2,853,320 0.2170 5.450 5.275 5.450 5.250 5.825 526,000 5.4246 -6.44%
2021-03-12 0 0.233 0.227 0.233 0.225 0.248 10,670,000 2,463,160 0.2308 5.825 5.675 5.825 5.625 6.200 426,800 5.7712 -6.05%
2021-03-11 0 0.248 0.239 0.248 0.239 0.265 4,533,000 1,111,915 0.2453 6.200 5.975 6.200 5.975 6.625 181,320 6.1323 5.08%
2021-03-10 0 0.236 0.236 0.238 0.230 0.260 5,095,000 1,226,990 0.2408 5.900 5.900 5.950 5.750 6.500 203,800 6.0206 -7.45%
2021-03-09 0 0.255 0.250 0.255 0.250 0.270 4,700,000 1,220,425 0.2597 6.375 6.250 6.375 6.250 6.750 188,000 6.4916 -1.92%
2021-03-08 0 0.260 0.255 0.260 0.255 0.280 3,020,000 796,325 0.2637 6.500 6.375 6.500 6.375 7.000 120,800 6.5921 0.00%
2021-03-05 0 0.260 0.260 0.265 0.260 0.285 4,050,000 1,083,025 0.2674 6.500 6.500 6.625 6.500 7.125 162,000 6.6853 -8.77%
2021-03-04 0 0.285 0.280 0.285 0.280 0.295 1,455,000 412,675 0.2836 7.125 7.000 7.125 7.000 7.375 58,200 7.0906 -1.72%
2021-03-03 0 0.290 0.290 0.295 0.280 0.295 2,260,000 647,325 0.2864 7.250 7.250 7.375 7.000 7.375 90,400 7.1607 -1.69%
2021-03-02 0 0.295 0.285 0.295 0.285 0.300 6,340,000 1,840,200 0.2903 7.375 7.125 7.375 7.125 7.500 253,600 7.2563 1.72%
2021-03-01 0 0.290 0.285 0.290 0.285 0.300 2,215,000 647,125 0.2922 7.250 7.125 7.250 7.125 7.500 88,600 7.3039 1.75%
2021-02-26 0 0.285 0.280 0.285 0.270 0.300 11,060,000 3,193,025 0.2887 7.125 7.000 7.125 6.750 7.500 442,400 7.2175 -5.00%
2021-02-25 0 0.300 0.295 0.300 0.295 0.305 4,542,000 1,366,700 0.3009 7.500 7.375 7.500 7.375 7.625 181,680 7.5226 1.69%
2021-02-24 0 0.295 0.290 0.295 0.250 0.320 9,629,854 2,828,193 0.2937 7.375 7.250 7.375 6.250 8.000 385,194 7.3423 -7.81%
2021-02-23 0 0.320 0.315 0.320 0.305 0.335 12,260,000 3,898,350 0.3180 8.000 7.875 8.000 7.625 8.375 490,400 7.9493 -1.54%
2021-02-22 0 0.325 0.315 0.320 0.315 0.335 19,985,000 6,494,550 0.3250 8.125 7.875 8.000 7.875 8.375 799,400 8.1243 3.17%
2021-02-19 0 0.315 0.320 0.325 0.315 0.345 20,675,000 6,796,950 0.3288 7.875 8.000 8.125 7.875 8.625 827,000 8.2188 -4.55%
2021-02-18 0 0.330 0.325 0.330 0.315 0.350 22,265,000 7,490,675 0.3364 8.250 8.125 8.250 7.875 8.750 890,600 8.4108 3.13%
2021-02-17 0 0.320 0.320 0.325 0.300 0.345 45,105,000 14,701,125 0.3259 8.000 8.000 8.125 7.500 8.625 1,804,200 8.1483 8.47%
2021-02-16 0 0.295 0.295 0.300 0.245 0.300 59,180,000 16,401,695 0.2771 7.375 7.375 7.500 6.125 7.500 2,367,200 6.9287 20.41%
2021-02-11 0 0.245 0.246 0.247 0.218 0.246 10,455,000 2,530,855 0.2421 6.125 6.150 6.175 5.450 6.150 418,200 6.0518 2.08%
2021-02-10 0 0.240 0.240 0.244 0.238 0.250 18,480,000 4,462,075 0.2415 6.000 6.000 6.100 5.950 6.250 739,200 6.0364 -1.23%
2021-02-09 0 0.243 0.243 0.244 0.242 0.255 3,900,000 962,425 0.2468 6.075 6.075 6.100 6.050 6.375 156,000 6.1694 -2.80%
2021-02-08 0 0.250 0.250 0.260 0.238 0.260 13,355,000 3,366,655 0.2521 6.250 6.250 6.500 5.950 6.500 534,200 6.3022 5.04%
2021-02-05 0 0.238 0.238 0.243 0.218 0.238 4,230,000 970,670 0.2295 5.950 5.950 6.075 5.450 5.950 169,200 5.7368 6.25%
2021-02-04 0 0.224 0.223 0.224 0.210 0.229 2,185,000 481,940 0.2206 5.600 5.575 5.600 5.250 5.725 87,400 5.5142 6.16%
2021-02-03 0 0.211 0.210 0.211 0.189 0.235 6,510,000 1,381,165 0.2122 5.275 5.250 5.275 4.725 5.875 260,400 5.3040 -4.52%
2021-02-02 0 0.221 0.220 0.221 0.220 0.244 5,115,000 1,159,355 0.2267 5.525 5.500 5.525 5.500 6.100 204,600 5.6664 -3.91%
2021-02-01 0 0.230 0.229 0.230 0.229 0.249 7,750,000 1,809,270 0.2335 5.750 5.725 5.750 5.725 6.225 310,000 5.8364 -3.77%
2021-01-29 0 0.239 0.230 0.239 0.230 0.250 4,925,000 1,192,165 0.2421 5.975 5.750 5.975 5.750 6.250 197,000 6.0516 0.42%
2021-01-28 0 0.238 0.232 0.238 0.229 0.244 2,985,000 695,105 0.2329 5.950 5.800 5.950 5.725 6.100 119,400 5.8216 -2.86%
2021-01-27 0 0.245 0.233 0.245 0.230 0.250 4,210,000 990,510 0.2353 6.125 5.825 6.125 5.750 6.250 168,400 5.8819 2.08%
2021-01-26 0 0.240 0.239 0.240 0.240 0.255 2,145,000 519,800 0.2423 6.000 5.975 6.000 6.000 6.375 85,800 6.0583 0.00%
2021-01-25 0 0.240 0.236 0.240 0.236 0.255 8,585,000 2,083,905 0.2427 6.000 5.900 6.000 5.900 6.375 343,400 6.0684 -2.04%
2021-01-22 0 0.245 0.242 0.245 0.242 0.265 8,115,000 2,007,500 0.2474 6.125 6.050 6.125 6.050 6.625 324,600 6.1845 -5.77%
2021-01-21 0 0.260 0.255 0.260 0.255 0.275 4,140,000 1,081,025 0.2611 6.500 6.375 6.500 6.375 6.875 165,600 6.5279 -1.89%
2021-01-20 0 0.265 0.260 0.265 0.260 0.280 3,120,000 829,875 0.2660 6.625 6.500 6.625 6.500 7.000 124,800 6.6496 -3.64%
2021-01-19 0 0.275 0.265 0.275 0.260 0.285 9,320,000 2,538,625 0.2724 6.875 6.625 6.875 6.500 7.125 372,800 6.8096 0.00%
2021-01-18 0 0.275 0.270 0.275 0.260 0.280 13,555,000 3,663,175 0.2702 6.875 6.750 6.875 6.500 7.000 542,200 6.7561 5.77%
2021-01-15 0 0.260 0.255 0.260 0.240 0.260 6,895,000 1,732,710 0.2513 6.500 6.375 6.500 6.000 6.500 275,800 6.2825 4.00%
2021-01-14 0 0.250 0.250 0.255 0.250 0.270 12,365,000 3,174,425 0.2567 6.250 6.250 6.375 6.250 6.750 494,600 6.4182 0.40%
2021-01-13 0 0.249 0.248 0.250 0.229 0.260 10,865,000 2,688,960 0.2475 6.225 6.200 6.250 5.725 6.500 434,600 6.1872 3.75%
2021-01-12 0 0.240 0.238 0.240 0.213 0.240 16,020,000 3,687,380 0.2302 6.000 5.950 6.000 5.325 6.000 640,800 5.7543 9.59%
2021-01-11 0 0.219 0.217 0.219 0.214 0.228 3,915,000 851,735 0.2176 5.475 5.425 5.475 5.350 5.700 156,600 5.4389 -2.23%
2021-01-08 0 0.224 0.219 0.224 0.206 0.240 11,980,000 2,653,335 0.2215 5.600 5.475 5.600 5.150 6.000 479,200 5.5370 10.34%
2021-01-07 0 0.203 0.203 0.206 0.195 0.218 4,270,000 851,835 0.1995 5.075 5.075 5.150 4.875 5.450 170,800 4.9873 -2.87%
2021-01-06 0 0.209 0.209 0.215 0.195 0.237 7,505,000 1,607,295 0.2142 5.225 5.225 5.375 4.875 5.925 300,200 5.3541 -6.70%
2021-01-05 0 0.224 0.221 0.223 0.219 0.249 13,985,000 3,207,740 0.2294 5.600 5.525 5.575 5.475 6.225 559,400 5.7343 1.82%
2021-01-04 0 0.220 0.220 0.222 0.190 0.225 28,590,000 6,042,590 0.2114 5.500 5.500 5.550 4.750 5.625 1,143,600 5.2838 15.79%
2020-12-31 0 0.190 0.187 0.190 0.179 0.190 1,775,000 325,080 0.1831 4.750 4.675 4.750 4.475 4.750 71,000 4.5786 5.56%
2020-12-30 0 0.180 0.178 0.180 0.174 0.184 5,775,000 1,034,790 0.1792 4.500 4.450 4.500 4.350 4.600 231,000 4.4796 0.00%
2020-12-29 0 0.180 0.179 0.180 0.175 0.189 3,400,000 607,505 0.1787 4.500 4.475 4.500 4.375 4.725 136,000 4.4669 -2.17%
2020-12-28 0 0.184 0.183 0.184 0.178 0.195 3,775,000 695,700 0.1843 4.600 4.575 4.600 4.450 4.875 151,000 4.6073 2.79%
2020-12-24 0 0.179 0.177 0.179 0.176 0.198 250,000 45,210 0.1808 4.475 4.425 4.475 4.400 4.950 10,000 4.5210 1.13%
2020-12-23 0 0.177 0.175 0.177 0.171 0.179 885,000 155,440 0.1756 4.425 4.375 4.425 4.275 4.475 35,400 4.3910 2.91%
2020-12-22 0 0.172 0.172 0.175 0.170 0.180 1,205,000 206,835 0.1716 4.300 4.300 4.375 4.250 4.500 48,200 4.2912 -2.82%
2020-12-21 0 0.177 0.176 0.177 0.175 0.180 190,000 33,455 0.1761 4.425 4.400 4.425 4.375 4.500 7,600 4.4020 -1.67%
2020-12-18 0 0.180 0.176 0.180 0.174 0.180 2,935,000 518,510 0.1767 4.500 4.400 4.500 4.350 4.500 117,400 4.4166 2.86%
2020-12-17 0 0.175 0.173 0.175 0.160 0.178 4,050,000 677,385 0.1673 4.375 4.325 4.375 4.000 4.450 162,000 4.1814 1.74%
2020-12-16 0 0.172 0.171 0.172 0.165 0.180 2,340,000 398,275 0.1702 4.300 4.275 4.300 4.125 4.500 93,600 4.2551 -2.27%
2020-12-15 0 0.176 0.170 0.176 0.161 0.191 9,925,000 1,739,990 0.1753 4.400 4.250 4.400 4.025 4.775 397,000 4.3828 -8.33%
2020-12-14 0 0.192 0.191 0.192 0.188 0.200 5,935,000 1,156,920 0.1949 4.800 4.775 4.800 4.700 5.000 237,400 4.8733 3.78%
2020-12-11 0 0.185 0.184 0.185 0.180 0.218 24,020,000 4,809,225 0.2002 4.625 4.600 4.625 4.500 5.450 960,800 5.0054 -8.87%
2020-12-10 0 0.203 0.201 0.203 0.176 0.213 34,750,000 6,892,680 0.1984 5.075 5.025 5.075 4.400 5.325 1,390,000 4.9588 22.29%
2020-12-09 0 0.166 0.164 0.166 0.130 0.166 22,430,000 3,408,225 0.1519 4.150 4.100 4.150 3.250 4.150 897,200 3.7987 28.68%
2020-12-08 0 0.129 0.127 0.129 0.125 0.131 3,290,000 418,190 0.1271 3.225 3.175 3.225 3.125 3.275 131,600 3.1777 3.20%
2020-12-07 0 0.125 0.124 0.125 0.122 0.128 3,685,000 459,955 0.1248 3.125 3.100 3.125 3.050 3.200 147,400 3.1205 3.31%
2020-12-04 0 0.121 0.117 0.121 0.113 0.126 2,305,000 268,055 0.1163 3.025 2.925 3.025 2.825 3.150 92,200 2.9073 5.22%
2020-12-03 0 0.115 0.115 0.118 0.087 0.123 25,080,000 2,583,470 0.1030 2.875 2.875 2.950 2.175 3.075 1,003,200 2.5752 -4.96%
2020-12-02 0 0.121 0.118 0.121 0.118 0.126 11,100,000 1,343,550 0.1210 3.025 2.950 3.025 2.950 3.150 444,000 3.0260 -3.97%
2020-12-01 0 0.126 0.120 0.126 0.120 0.129 7,500,000 937,505 0.1250 3.150 3.000 3.150 3.000 3.225 300,000 3.1250 -3.08%
2020-11-30 0 0.130 0.124 0.129 0.122 0.133 13,210,000 1,707,985 0.1293 3.250 3.100 3.225 3.050 3.325 528,400 3.2324 0.78%
2020-11-27 0 0.129 0.127 0.129 0.128 0.130 6,470,000 838,895 0.1297 3.225 3.175 3.225 3.200 3.250 258,800 3.2415 -0.77%
2020-11-26 0 0.130 0.128 0.130 0.128 0.138 1,359,000 177,275 0.1304 3.250 3.200 3.250 3.200 3.450 54,360 3.2611 -2.26%
2020-11-25 0 0.133 0.132 0.135 0.131 0.135 1,495,000 196,975 0.1318 3.325 3.300 3.375 3.275 3.375 59,800 3.2939 -2.92%
2020-11-24 0 0.137 0.135 0.136 0.134 0.140 2,560,000 350,780 0.1370 3.425 3.375 3.400 3.350 3.500 102,400 3.4256 -2.14%
2020-11-23 0 0.140 0.136 0.140 0.131 0.150 1,565,000 218,500 0.1396 3.500 3.400 3.500 3.275 3.750 62,600 3.4904 6.87%
2020-11-20 0 0.131 0.130 0.131 0.129 0.137 7,260,000 946,435 0.1304 3.275 3.250 3.275 3.225 3.425 290,400 3.2591 -0.76%
2020-11-19 0 0.132 0.131 0.132 0.131 0.138 1,905,000 253,160 0.1329 3.300 3.275 3.300 3.275 3.450 76,200 3.3223 -4.35%
2020-11-18 0 0.138 0.137 0.138 0.137 0.140 5,555,000 766,390 0.1380 3.450 3.425 3.450 3.425 3.500 222,200 3.4491 -0.72%
2020-11-17 0 0.139 0.137 0.139 0.135 0.140 5,135,000 708,620 0.1380 3.475 3.425 3.475 3.375 3.500 205,400 3.4500 0.72%
2020-11-16 0 0.138 0.135 0.138 0.135 0.141 545,000 75,205 0.1380 3.450 3.375 3.450 3.375 3.525 21,800 3.4498 -2.13%
2020-11-13 0 0.141 0.138 0.141 0.138 0.144 745,000 104,785 0.1407 3.525 3.450 3.525 3.450 3.600 29,800 3.5163 2.17%
2020-11-12 0 0.138 0.136 0.138 0.134 0.139 620,000 85,335 0.1376 3.450 3.400 3.450 3.350 3.475 24,800 3.4409 0.73%
2020-11-11 0 0.137 0.136 0.137 0.133 0.140 1,790,000 240,970 0.1346 3.425 3.400 3.425 3.325 3.500 71,600 3.3655 -2.14%
2020-11-10 0 0.140 0.137 0.140 0.138 0.143 615,000 85,370 0.1388 3.500 3.425 3.500 3.450 3.575 24,600 3.4703 0.72%
2020-11-09 0 0.139 0.137 0.139 0.138 0.144 310,000 43,000 0.1387 3.475 3.425 3.475 3.450 3.600 12,400 3.4677 0.00%
2020-11-06 0 0.139 0.137 0.139 0.136 0.140 935,000 129,030 0.1380 3.475 3.425 3.475 3.400 3.500 37,400 3.4500 -0.71%
2020-11-05 0 0.140 0.138 0.140 0.138 0.140 520,000 72,395 0.1392 3.500 3.450 3.500 3.450 3.500 20,800 3.4805 1.45%
2020-11-04 0 0.138 0.137 0.138 0.138 0.143 500,000 69,935 0.1399 3.450 3.425 3.450 3.450 3.575 20,000 3.4968 -3.50%
2020-11-03 0 0.143 0.142 0.143 0.140 0.144 5,040,000 721,300 0.1431 3.575 3.550 3.575 3.500 3.600 201,600 3.5779 0.00%
2020-11-02 0 0.143 0.142 0.143 0.142 0.158 10,575,000 1,569,895 0.1485 3.575 3.550 3.575 3.550 3.950 423,000 3.7113 -6.54%
2020-10-30 0 0.153 0.150 0.151 0.149 0.154 3,960,000 604,760 0.1527 3.825 3.750 3.775 3.725 3.850 158,400 3.8179 2.68%
2020-10-29 0 0.149 0.147 0.149 0.145 0.158 10,595,000 1,641,845 0.1550 3.725 3.675 3.725 3.625 3.950 423,800 3.8741 2.76%
2020-10-28 0 0.145 0.143 0.145 0.140 0.150 685,000 99,510 0.1453 3.625 3.575 3.625 3.500 3.750 27,400 3.6318 -1.36%
2020-10-27 0 0.147 0.146 0.148 0.141 0.160 5,740,000 849,975 0.1481 3.675 3.650 3.700 3.525 4.000 229,600 3.7020 3.52%
2020-10-23 0 0.142 0.141 0.142 0.149 0.163 1,055,000 164,420 0.1558 3.550 3.525 3.550 3.725 4.075 42,200 3.8962 -11.25%
2020-10-22 0 0.160 0.158 0.160 0.159 0.163 220,000 35,570 0.1617 4.000 3.950 4.000 3.975 4.075 8,800 4.0420 0.00%
2020-10-21 0 0.160 0.157 0.160 0.150 0.162 4,245,000 656,155 0.1546 4.000 3.925 4.000 3.750 4.050 169,800 3.8643 -0.62%
2020-10-20 0 0.161 0.161 0.169 0.161 0.168 640,000 104,165 0.1628 4.025 4.025 4.225 4.025 4.200 25,600 4.0689 -5.85%
2020-10-19 0 0.171 0.163 0.171 0.162 0.179 25,000 4,140 0.1656 4.275 4.075 4.275 4.050 4.475 1,000 4.1400 4.91%
2020-10-16 0 0.163 0.160 0.163 0.156 0.165 2,055,000 329,085 0.1601 4.075 4.000 4.075 3.900 4.125 82,200 4.0035 -2.40%
2020-10-15 0 0.167 0.160 0.167 0.156 0.167 640,000 102,360 0.1599 4.175 4.000 4.175 3.900 4.175 25,600 3.9984 -1.18%
2020-10-14 0 0.169 0.161 0.162 0.160 0.170 2,580,000 428,550 0.1661 4.225 4.025 4.050 4.000 4.250 103,200 4.1526 2.42%
2020-10-12 0 0.165 0.164 0.165 0.163 0.175 2,520,000 414,590 0.1645 4.125 4.100 4.125 4.075 4.375 100,800 4.1130 -2.37%
2020-10-09 0 0.169 0.167 0.168 0.167 0.170 170,000 28,865 0.1698 4.225 4.175 4.200 4.175 4.250 6,800 4.2449 0.60%
2020-10-08 0 0.168 0.166 0.168 0.167 0.170 745,000 126,135 0.1693 4.200 4.150 4.200 4.175 4.250 29,800 4.2327 0.60%
2020-10-07 0 0.167 0.167 0.174 0.167 0.179 1,550,000 264,120 0.1704 4.175 4.175 4.350 4.175 4.475 62,000 4.2600 -6.18%
2020-10-06 0 0.178 0.176 0.178 0.177 0.180 3,900,000 698,000 0.1790 4.450 4.400 4.450 4.425 4.500 156,000 4.4744 -3.26%
2020-10-05 0 0.184 0.179 0.184 0.179 0.187 6,025,000 1,098,440 0.1823 4.600 4.475 4.600 4.475 4.675 241,000 4.5578 0.00%
2020-09-30 0 0.184 0.172 0.185 0.171 0.195 5,820,000 1,097,400 0.1886 4.600 4.300 4.625 4.275 4.875 232,800 4.7139 7.60%
2020-09-29 0 0.171 0.161 0.171 0.160 0.177 5,360,000 912,610 0.1703 4.275 4.025 4.275 4.000 4.425 214,400 4.2566 2.40%
2020-09-28 0 0.167 0.163 0.166 0.130 0.177 910,000 150,705 0.1656 4.175 4.075 4.150 3.250 4.425 36,400 4.1402 -6.18%
2020-09-25 0 0.178 0.177 0.178 0.177 0.181 140,000 25,280 0.1806 4.450 4.425 4.450 4.425 4.525 5,600 4.5143 -2.20%
2020-09-24 0 0.182 0.176 0.182 0.177 0.182 10,000 1,795 0.1795 4.550 4.400 4.550 4.425 4.550 400 4.4875 1.68%
2020-09-23 0 0.179 0.176 0.179 0.175 0.184 1,695,000 299,620 0.1768 4.475 4.400 4.475 4.375 4.600 67,800 4.4192 -3.24%
2020-09-22 0 0.185 0.180 0.185 0.178 0.189 1,285,000 235,755 0.1835 4.625 4.500 4.625 4.450 4.725 51,400 4.5867 -1.07%
2020-09-21 0 0.187 0.185 0.187 0.183 0.191 500,000 92,595 0.1852 4.675 4.625 4.675 4.575 4.775 20,000 4.6298 0.00%
2020-09-18 0 0.187 0.184 0.187 0.181 0.187 405,000 74,930 0.1850 4.675 4.600 4.675 4.525 4.675 16,200 4.6253 -1.58%
2020-09-17 0 0.190 0.184 0.189 0.180 0.192 515,000 97,595 0.1895 4.750 4.600 4.725 4.500 4.800 20,600 4.7376 1.60%
2020-09-16 0 0.187 0.181 0.187 0.179 0.189 5,620,000 1,026,200 0.1826 4.675 4.525 4.675 4.475 4.725 224,800 4.5649 -1.58%
2020-09-15 0 0.190 0.188 0.190 0.189 0.196 495,000 93,750 0.1894 4.750 4.700 4.750 4.725 4.900 19,800 4.7348 0.53%
2020-09-14 0 0.189 0.185 0.190 0.182 0.197 275,000 51,855 0.1886 4.725 4.625 4.750 4.550 4.925 11,000 4.7141 -1.56%
2020-09-11 0 0.192 0.185 0.192 0.180 0.194 1,375,000 253,130 0.1841 4.800 4.625 4.800 4.500 4.850 55,000 4.6024 -1.54%
2020-09-10 0 0.195 0.188 0.195 0.188 0.195 615,000 116,645 0.1897 4.875 4.700 4.875 4.700 4.875 24,600 4.7417 1.04%
2020-09-09 0 0.193 0.188 0.193 0.189 0.194 245,000 46,825 0.1911 4.825 4.700 4.825 4.725 4.850 9,800 4.7781 -2.03%
2020-09-08 0 0.197 0.196 0.197 0.192 0.198 1,092,000 213,794 0.1958 4.925 4.900 4.925 4.800 4.950 43,680 4.8946 1.03%
2020-09-07 0 0.195 0.192 0.195 0.180 0.195 1,545,000 288,890 0.1870 4.875 4.800 4.875 4.500 4.875 61,800 4.6746 4.84%
2020-09-04 0 0.186 0.184 0.186 0.185 0.190 390,000 72,805 0.1867 4.650 4.600 4.650 4.625 4.750 15,600 4.6670 -2.62%
2020-09-03 0 0.191 0.188 0.192 0.188 0.195 3,450,000 657,885 0.1907 4.775 4.700 4.800 4.700 4.875 138,000 4.7673 0.00%
2020-09-02 0 0.191 0.189 0.191 0.186 0.194 485,000 91,175 0.1880 4.775 4.725 4.775 4.650 4.850 19,400 4.6997 -2.05%
2020-09-01 0 0.195 0.189 0.195 0.185 0.199 8,165,000 1,598,275 0.1957 4.875 4.725 4.875 4.625 4.975 326,600 4.8937 0.00%
2020-08-31 0 0.195 0.192 0.195 0.189 0.196 2,505,000 486,945 0.1944 4.875 4.800 4.875 4.725 4.900 100,200 4.8597 3.72%
2020-08-28 0 0.188 0.187 0.188 0.184 0.197 14,200,000 2,728,175 0.1921 4.700 4.675 4.700 4.600 4.925 568,000 4.8031 -3.09%
2020-08-27 0 0.194 0.190 0.194 0.190 0.195 7,310,000 1,421,200 0.1944 4.850 4.750 4.850 4.750 4.875 292,400 4.8605 -0.51%
2020-08-26 0 0.195 0.190 0.195 0.188 0.199 9,610,000 1,871,955 0.1948 4.875 4.750 4.875 4.700 4.975 384,400 4.8698 0.00%
2020-08-25 0 0.195 0.192 0.195 0.190 0.197 1,740,000 337,525 0.1940 4.875 4.800 4.875 4.750 4.925 69,600 4.8495 -1.02%
2020-08-24 0 0.197 0.193 0.197 0.189 0.201 19,900,000 3,966,625 0.1993 4.925 4.825 4.925 4.725 5.025 796,000 4.9832 -1.99%
2020-08-21 0 0.201 0.198 0.201 0.196 0.202 1,100,000 219,230 0.1993 5.025 4.950 5.025 4.900 5.050 44,000 4.9825 0.50%
2020-08-20 0 0.200 0.198 0.200 0.198 0.203 17,055,000 3,397,120 0.1992 5.000 4.950 5.000 4.950 5.075 682,200 4.9797 0.00%
2020-08-19 0 0.200 0.198 0.200 - - 0 0 - 5.000 4.950 5.000 - - 0 - 0.00%
2020-08-18 0 0.200 0.199 0.200 0.198 0.202 16,122,000 3,223,097 0.1999 5.000 4.975 5.000 4.950 5.050 644,880 4.9980 0.00%
2020-08-17 0 0.200 0.197 0.200 0.197 0.203 5,250,000 1,046,245 0.1993 5.000 4.925 5.000 4.925 5.075 210,000 4.9821 0.00%
2020-08-14 0 0.200 0.199 0.200 0.199 0.209 4,100,000 821,420 0.2003 5.000 4.975 5.000 4.975 5.225 164,000 5.0087 -0.50%
2020-08-13 0 0.201 0.200 0.201 0.196 0.203 1,665,000 333,685 0.2004 5.025 5.000 5.025 4.900 5.075 66,600 5.0103 1.52%
2020-08-12 0 0.198 0.198 0.199 0.196 0.200 4,370,000 868,745 0.1988 4.950 4.950 4.975 4.900 5.000 174,800 4.9699 0.51%
2020-08-11 0 0.197 0.197 0.198 0.195 0.202 5,795,000 1,142,900 0.1972 4.925 4.925 4.950 4.875 5.050 231,800 4.9305 -1.99%
2020-08-10 0 0.201 0.198 0.201 0.197 0.208 7,235,000 1,436,820 0.1986 5.025 4.950 5.025 4.925 5.200 289,400 4.9648 -1.47%
2020-08-07 0 0.204 0.199 0.200 0.198 0.205 2,005,000 401,250 0.2001 5.100 4.975 5.000 4.950 5.125 80,200 5.0031 1.49%
2020-08-06 0 0.201 0.201 0.202 0.198 0.205 4,865,000 980,965 0.2016 5.025 5.025 5.050 4.950 5.125 194,600 5.0409 -0.50%
2020-08-05 0 0.202 0.198 0.202 0.198 0.205 2,595,000 518,585 0.1998 5.050 4.950 5.050 4.950 5.125 103,800 4.9960 -0.49%
2020-08-04 0 0.203 0.199 0.203 0.198 0.204 2,580,000 516,655 0.2003 5.075 4.975 5.075 4.950 5.100 103,200 5.0063 0.50%
2020-08-03 0 0.202 0.197 0.202 0.195 0.205 7,115,000 1,431,045 0.2011 5.050 4.925 5.050 4.875 5.125 284,600 5.0283 1.00%
2020-07-31 0 0.200 0.198 0.200 0.197 0.204 2,685,000 542,505 0.2021 5.000 4.950 5.000 4.925 5.100 107,400 5.0513 0.50%
2020-07-30 0 0.199 0.195 0.199 0.196 0.210 3,910,000 792,925 0.2028 4.975 4.875 4.975 4.900 5.250 156,400 5.0699 0.00%
2020-07-29 0 0.199 0.196 0.199 0.191 0.200 1,375,000 265,955 0.1934 4.975 4.900 4.975 4.775 5.000 55,000 4.8355 3.65%
2020-07-28 0 0.192 0.191 0.192 0.190 0.194 145,000 27,735 0.1913 4.800 4.775 4.800 4.750 4.850 5,800 4.7819 -1.03%
2020-07-27 0 0.194 0.190 0.193 0.191 0.200 665,000 128,240 0.1928 4.850 4.750 4.825 4.775 5.000 26,600 4.8211 -2.51%
2020-07-24 0 0.199 0.197 0.199 0.196 0.210 900,000 180,675 0.2008 4.975 4.925 4.975 4.900 5.250 36,000 5.0188 -5.24%
2020-07-23 0 0.210 0.207 0.210 0.200 0.215 2,615,000 542,210 0.2073 5.250 5.175 5.250 5.000 5.375 104,600 5.1837 2.44%
2020-07-22 0 0.205 0.202 0.205 0.197 0.213 3,710,000 760,445 0.2050 5.125 5.050 5.125 4.925 5.325 148,400 5.1243 -0.49%
2020-07-21 0 0.206 0.204 0.209 0.201 0.215 4,370,000 900,475 0.2061 5.150 5.100 5.225 5.025 5.375 174,800 5.1515 -1.44%
2020-07-20 0 0.209 0.205 0.206 0.193 0.245 18,865,000 4,023,160 0.2133 5.225 5.125 5.150 4.825 6.125 754,600 5.3315 10.00%
2020-07-17 0 0.190 0.189 0.190 0.187 0.196 2,565,000 490,540 0.1912 4.750 4.725 4.750 4.675 4.900 102,600 4.7811 1.60%
2020-07-16 0 0.187 0.184 0.187 0.182 0.194 2,905,000 542,395 0.1867 4.675 4.600 4.675 4.550 4.850 116,200 4.6678 -2.09%
2020-07-15 0 0.191 0.189 0.191 0.188 0.195 1,250,000 239,505 0.1916 4.775 4.725 4.775 4.700 4.875 50,000 4.7901 -2.55%
2020-07-14 0 0.196 0.191 0.197 0.184 0.196 4,070,000 770,180 0.1892 4.900 4.775 4.925 4.600 4.900 162,800 4.7308 4.26%
2020-07-13 0 0.188 0.188 0.190 0.186 0.196 6,215,000 1,178,815 0.1897 4.700 4.700 4.750 4.650 4.900 248,600 4.7418 -3.59%
2020-07-10 0 0.195 0.191 0.195 0.188 0.197 7,655,010 1,463,666 0.1912 4.875 4.775 4.875 4.700 4.925 306,200 4.7801 4.84%
2020-07-09 0 0.186 0.179 0.186 0.175 0.195 4,850,000 911,010 0.1878 4.650 4.475 4.650 4.375 4.875 194,000 4.6959 -3.12%
2020-07-08 0 0.192 0.191 0.192 0.190 0.198 1,035,000 197,930 0.1912 4.800 4.775 4.800 4.750 4.950 41,400 4.7809 1.05%
2020-07-07 0 0.190 0.188 0.190 0.186 0.195 2,055,000 389,100 0.1893 4.750 4.700 4.750 4.650 4.875 82,200 4.7336 -2.06%
2020-07-06 0 0.194 0.193 0.194 0.189 0.198 4,198,000 818,917 0.1951 4.850 4.825 4.850 4.725 4.950 167,920 4.8768 -0.51%
2020-07-03 0 0.195 0.190 0.195 0.190 0.200 4,821,000 931,225 0.1932 4.875 4.750 4.875 4.750 5.000 192,840 4.8290 2.09%
2020-07-02 0 0.191 0.190 0.191 0.189 0.192 6,787,000 1,290,426 0.1901 4.775 4.750 4.775 4.725 4.800 271,480 4.7533 -0.52%
2020-06-30 0 0.192 0.190 0.192 0.190 0.198 4,710,000 913,510 0.1940 4.800 4.750 4.800 4.750 4.950 188,400 4.8488 -1.54%
2020-06-29 0 0.195 0.190 0.197 0.190 0.198 3,475,000 678,800 0.1953 4.875 4.750 4.925 4.750 4.950 139,000 4.8835 -1.52%
2020-06-26 0 0.198 0.196 0.198 0.196 0.199 1,105,000 217,635 0.1970 4.950 4.900 4.950 4.900 4.975 44,200 4.9239 0.00%
2020-06-24 0 0.198 0.195 0.198 0.195 0.200 780,000 153,975 0.1974 4.950 4.875 4.950 4.875 5.000 31,200 4.9351 -1.98%
2020-06-23 0 0.202 0.200 0.202 0.197 0.202 2,050,000 407,555 0.1988 5.050 5.000 5.050 4.925 5.050 82,000 4.9702 0.00%
2020-06-22 0 0.202 0.197 0.202 0.195 0.202 1,773,600 350,456 0.1976 5.050 4.925 5.050 4.875 5.050 70,944 4.9399 1.00%
2020-06-19 0 0.200 0.199 0.200 0.200 0.204 745,000 149,255 0.2003 5.000 4.975 5.000 5.000 5.100 29,800 5.0086 -1.96%
2020-06-18 0 0.204 0.197 0.204 0.195 0.217 3,825,000 768,030 0.2008 5.100 4.925 5.100 4.875 5.425 153,000 5.0198 -3.77%
2020-06-17 0 0.212 0.207 0.212 0.187 0.213 6,925,000 1,392,985 0.2012 5.300 5.175 5.300 4.675 5.325 277,000 5.0288 6.53%
2020-06-16 0 0.199 0.194 0.199 0.173 0.200 14,775,000 2,793,500 0.1891 4.975 4.850 4.975 4.325 5.000 591,000 4.7267 3.65%
2020-06-15 0 0.192 0.191 0.192 0.192 0.205 4,675,000 939,615 0.2010 4.800 4.775 4.800 4.800 5.125 187,000 5.0247 -4.95%
2020-06-12 0 0.202 0.197 0.202 0.194 0.206 5,975,000 1,188,635 0.1989 5.050 4.925 5.050 4.850 5.150 239,000 4.9734 1.00%
2020-06-11 0 0.200 0.199 0.200 0.198 0.206 690,000 138,120 0.2002 5.000 4.975 5.000 4.950 5.150 27,600 5.0043 -2.91%
2020-06-10 0 0.206 0.202 0.206 0.202 0.206 3,570,000 726,205 0.2034 5.150 5.050 5.150 5.050 5.150 142,800 5.0855 -0.96%
2020-06-09 0 0.208 0.206 0.208 0.204 0.214 1,782,000 368,378 0.2067 5.200 5.150 5.200 5.100 5.350 71,280 5.1680 0.00%
2020-06-08 0 0.208 0.207 0.208 0.200 0.225 6,655,000 1,423,640 0.2139 5.200 5.175 5.200 5.000 5.625 266,200 5.3480 -2.35%
2020-06-05 0 0.213 0.208 0.213 0.175 0.220 10,500,000 2,109,745 0.2009 5.325 5.200 5.325 4.375 5.500 420,000 5.0232 17.03%
2020-06-04 0 0.182 0.178 0.182 0.174 0.184 3,330,000 596,850 0.1792 4.550 4.450 4.550 4.350 4.600 133,200 4.4809 5.20%
2020-06-03 0 0.173 0.173 0.180 0.173 0.184 4,260,000 761,760 0.1788 4.325 4.325 4.500 4.325 4.600 170,400 4.4704 -3.89%
2020-06-02 0 0.180 0.179 0.180 0.176 0.188 8,420,000 1,512,755 0.1797 4.500 4.475 4.500 4.400 4.700 336,800 4.4916 1.69%
2020-06-01 0 0.177 0.175 0.177 0.172 0.183 11,480,000 2,017,725 0.1758 4.425 4.375 4.425 4.300 4.575 459,200 4.3940 2.31%
2020-05-29 0 0.173 0.173 0.174 0.173 0.191 6,460,000 1,165,500 0.1804 4.325 4.325 4.350 4.325 4.775 258,400 4.5104 -8.95%
2020-05-28 0 0.190 0.183 0.190 0.183 0.200 11,240,000 2,102,650 0.1871 4.750 4.575 4.750 4.575 5.000 449,600 4.6767 -5.94%
2020-05-27 0 0.202 0.199 0.202 0.199 0.207 5,110,000 1,025,980 0.2008 5.050 4.975 5.050 4.975 5.175 204,400 5.0195 -0.49%
2020-05-26 0 0.203 0.196 0.203 0.189 0.210 18,980,000 3,799,025 0.2002 5.075 4.900 5.075 4.725 5.250 759,200 5.0040 4.10%
2020-05-25 0 0.195 0.193 0.195 0.187 0.199 24,215,000 4,659,250 0.1924 4.875 4.825 4.875 4.675 4.975 968,600 4.8103 -2.50%
2020-05-22 0 0.200 0.199 0.200 0.192 0.209 4,620,000 917,720 0.1986 5.000 4.975 5.000 4.800 5.225 184,800 4.9660 -8.26%
2020-05-21 0 0.218 0.211 0.218 0.207 0.218 1,420,000 299,060 0.2106 5.450 5.275 5.450 5.175 5.450 56,800 5.2651 0.00%
2020-05-20 0 0.218 0.215 0.218 0.210 0.218 3,835,000 811,195 0.2115 5.450 5.375 5.450 5.250 5.450 153,400 5.2881 -0.46%
2020-05-19 0 0.219 0.210 0.219 0.210 0.225 1,490,000 321,810 0.2160 5.475 5.250 5.475 5.250 5.625 59,600 5.3995 5.29%
2020-05-18 0 0.208 0.208 0.216 0.207 0.225 2,590,000 553,680 0.2138 5.200 5.200 5.400 5.175 5.625 103,600 5.3444 -7.56%
2020-05-15 0 0.225 0.218 0.225 0.218 0.234 1,040,000 227,905 0.2191 5.625 5.450 5.625 5.450 5.850 41,600 5.4785 6.13%
2020-05-14 0 0.212 0.210 0.212 0.193 0.226 8,450,000 1,743,245 0.2063 5.300 5.250 5.300 4.825 5.650 338,000 5.1575 -7.02%
2020-05-13 0 0.228 0.226 0.228 0.226 0.243 3,265,000 743,720 0.2278 5.700 5.650 5.700 5.650 6.075 130,600 5.6946 -1.72%
2020-05-12 0 0.232 0.229 0.233 0.228 0.234 1,320,000 305,555 0.2315 5.800 5.725 5.825 5.700 5.850 52,800 5.7870 0.87%
2020-05-11 0 0.230 0.229 0.230 0.228 0.230 750,000 171,845 0.2291 5.750 5.725 5.750 5.700 5.750 30,000 5.7282 -0.43%
2020-05-08 0 0.231 0.228 0.231 0.228 0.232 2,677,000 615,110 0.2298 5.775 5.700 5.775 5.700 5.800 107,080 5.7444 -0.43%
2020-05-07 0 0.232 0.230 0.232 0.230 0.234 4,345,000 1,005,670 0.2315 5.800 5.750 5.800 5.750 5.850 173,800 5.7864 -0.85%
2020-05-06 0 0.234 0.232 0.234 0.231 0.240 1,360,000 316,685 0.2329 5.850 5.800 5.850 5.775 6.000 54,400 5.8214 -0.43%
2020-05-05 0 0.235 0.234 0.235 0.235 0.238 3,685,000 872,490 0.2368 5.875 5.850 5.875 5.875 5.950 147,400 5.9192 0.00%
2020-05-04 0 0.235 0.233 0.235 0.232 0.238 655,000 153,130 0.2338 5.875 5.825 5.875 5.800 5.950 26,200 5.8447 -1.26%
2020-04-29 0 0.238 0.235 0.238 0.235 0.242 5,300,000 1,254,775 0.2368 5.950 5.875 5.950 5.875 6.050 212,000 5.9188 -1.65%
2020-04-28 0 0.242 0.239 0.242 0.238 0.245 2,680,000 644,005 0.2403 6.050 5.975 6.050 5.950 6.125 107,200 6.0075 -0.41%
2020-04-27 0 0.243 0.240 0.243 0.240 0.247 5,725,000 1,387,145 0.2423 6.075 6.000 6.075 6.000 6.175 229,000 6.0574 0.00%
2020-04-24 0 0.243 0.240 0.243 0.238 0.243 535,000 127,995 0.2392 6.075 6.000 6.075 5.950 6.075 21,400 5.9811 0.00%
2020-04-23 0 0.243 0.238 0.243 0.233 0.243 4,865,000 1,158,840 0.2382 6.075 5.950 6.075 5.825 6.075 194,600 5.9550 0.00%
2020-04-22 0 0.243 0.240 0.243 0.240 0.246 1,755,000 424,050 0.2416 6.075 6.000 6.075 6.000 6.150 70,200 6.0406 -0.82%
2020-04-21 0 0.245 0.243 0.245 0.242 0.248 3,570,000 870,680 0.2439 6.125 6.075 6.125 6.050 6.200 142,800 6.0972 0.41%
2020-04-20 0 0.244 0.244 0.246 0.244 0.255 5,880,000 1,468,255 0.2497 6.100 6.100 6.150 6.100 6.375 235,200 6.2426 -4.31%
2020-04-17 0 0.255 0.250 0.255 0.249 0.260 2,645,000 672,690 0.2543 6.375 6.250 6.375 6.225 6.500 105,800 6.3581 2.00%
2020-04-16 0 0.250 0.250 0.255 0.246 0.260 2,060,000 519,745 0.2523 6.250 6.250 6.375 6.150 6.500 82,400 6.3076 2.46%
2020-04-15 0 0.244 0.244 0.245 0.244 0.255 3,725,000 924,760 0.2483 6.100 6.100 6.125 6.100 6.375 149,000 6.2064 -4.31%
2020-04-14 0 0.255 0.250 0.255 0.250 0.260 4,265,000 1,073,875 0.2518 6.375 6.250 6.375 6.250 6.500 170,600 6.2947 0.00%
2020-04-09 0 0.255 0.250 0.255 0.248 0.265 4,195,000 1,059,260 0.2525 6.375 6.250 6.375 6.200 6.625 167,800 6.3126 -1.92%
2020-04-08 0 0.260 0.255 0.260 0.255 0.290 6,055,000 1,597,775 0.2639 6.500 6.375 6.500 6.375 7.250 242,200 6.5969 -7.14%
2020-04-07 0 0.280 0.270 0.275 0.265 0.310 20,975,000 5,973,950 0.2848 7.000 6.750 6.875 6.625 7.750 839,000 7.1203 13.82%
2020-04-06 0 0.246 0.245 0.246 0.245 0.250 2,255,000 553,945 0.2457 6.150 6.125 6.150 6.125 6.250 90,200 6.1413 0.82%
2020-04-03 0 0.244 0.243 0.244 0.230 0.249 10,725,000 2,589,970 0.2415 6.100 6.075 6.100 5.750 6.225 429,000 6.0372 7.02%
2020-04-02 0 0.228 0.228 0.230 0.228 0.260 36,410,000 8,930,130 0.2453 5.700 5.700 5.750 5.700 6.500 1,456,400 6.1316 2.24%
2020-04-01 0 0.223 0.225 0.239 0.222 0.240 1,355,000 317,845 0.2346 5.575 5.625 5.975 5.550 6.000 54,200 5.8643 -7.85%
2020-03-31 0 0.242 0.239 0.242 0.232 0.242 11,120,000 2,624,655 0.2360 6.050 5.975 6.050 5.800 6.050 444,800 5.9008 4.31%
2020-03-30 0 0.232 0.232 0.238 0.230 0.240 3,475,000 822,480 0.2367 5.800 5.800 5.950 5.750 6.000 139,000 5.9171 -3.73%
2020-03-27 0 0.241 0.236 0.241 0.236 0.245 4,870,000 1,162,195 0.2386 6.025 5.900 6.025 5.900 6.125 194,800 5.9661 0.42%
2020-03-26 0 0.240 0.239 0.240 0.235 0.246 5,290,000 1,275,820 0.2412 6.000 5.975 6.000 5.875 6.150 211,600 6.0294 0.00%
2020-03-25 0 0.240 0.236 0.240 0.226 0.244 10,050,000 2,384,485 0.2373 6.000 5.900 6.000 5.650 6.100 402,000 5.9316 3.00%
2020-03-24 0 0.233 0.227 0.233 0.225 0.244 2,450,000 572,285 0.2336 5.825 5.675 5.825 5.625 6.100 98,000 5.8396 -0.85%
2020-03-23 0 0.235 0.232 0.235 0.230 0.241 6,265,000 1,485,475 0.2371 5.875 5.800 5.875 5.750 6.025 250,600 5.9277 1.73%
2020-03-20 0 0.231 0.231 0.240 0.230 0.249 5,075,000 1,197,865 0.2360 5.775 5.775 6.000 5.750 6.225 203,000 5.9008 -4.15%
2020-03-19 0 0.241 0.240 0.241 0.220 0.248 8,260,000 1,930,005 0.2337 6.025 6.000 6.025 5.500 6.200 330,400 5.8414 -2.82%
2020-03-18 0 0.248 0.243 0.248 0.240 0.260 7,355,000 1,828,825 0.2487 6.200 6.075 6.200 6.000 6.500 294,200 6.2163 -0.80%
2020-03-17 0 0.250 0.249 0.250 0.249 0.275 18,270,010 4,692,467 0.2568 6.250 6.225 6.250 6.225 6.875 730,800 6.4210 0.40%
2020-03-16 0 0.249 0.249 0.255 0.248 0.265 4,890,000 1,258,675 0.2574 6.225 6.225 6.375 6.200 6.625 195,600 6.4349 1.22%
2020-03-13 0 0.246 0.243 0.249 0.239 0.270 16,760,000 4,198,340 0.2505 6.150 6.075 6.225 5.975 6.750 670,400 6.2624 -12.14%
2020-03-12 0 0.280 0.275 0.280 0.270 0.280 4,840,000 1,321,425 0.2730 7.000 6.875 7.000 6.750 7.000 193,600 6.8255 0.00%
2020-03-11 0 0.280 0.275 0.280 0.270 0.290 6,090,000 1,715,425 0.2817 7.000 6.875 7.000 6.750 7.250 243,600 7.0420 0.00%
2020-03-10 0 0.280 0.270 0.280 0.265 0.285 5,390,000 1,490,450 0.2765 7.000 6.750 7.000 6.625 7.125 215,600 6.9130 0.00%
2020-03-09 0 0.280 0.280 0.285 0.280 0.290 3,140,000 900,350 0.2867 7.000 7.000 7.125 7.000 7.250 125,600 7.1684 -5.08%
2020-03-06 0 0.295 0.290 0.295 0.290 0.300 5,165,000 1,515,650 0.2934 7.375 7.250 7.375 7.250 7.500 206,600 7.3362 0.00%
2020-03-05 0 0.295 0.290 0.295 0.290 0.305 9,640,000 2,852,000 0.2959 7.375 7.250 7.375 7.250 7.625 385,600 7.3963 0.00%
2020-03-04 0 0.295 0.290 0.295 0.285 0.295 3,625,000 1,043,500 0.2879 7.375 7.250 7.375 7.125 7.375 145,000 7.1966 0.00%
2020-03-03 0 0.295 0.290 0.295 0.285 0.305 7,105,000 2,067,000 0.2909 7.375 7.250 7.375 7.125 7.625 284,200 7.2730 0.00%
2020-03-02 0 0.295 0.290 0.295 0.290 0.305 12,010,000 3,551,500 0.2957 7.375 7.250 7.375 7.250 7.625 480,400 7.3928 1.72%
2020-02-28 0 0.290 0.290 0.295 0.285 0.305 8,595,000 2,543,450 0.2959 7.250 7.250 7.375 7.125 7.625 343,800 7.3981 -7.94%
2020-02-27 0 0.315 0.310 0.315 0.265 0.325 22,420,000 6,602,550 0.2945 7.875 7.750 7.875 6.625 8.125 896,800 7.3623 10.53%
2020-02-26 0 0.285 0.280 0.285 0.260 0.290 7,230,000 2,031,000 0.2809 7.125 7.000 7.125 6.500 7.250 289,200 7.0228 5.56%
2020-02-25 0 0.270 0.265 0.270 0.260 0.285 7,880,000 2,122,500 0.2694 6.750 6.625 6.750 6.500 7.125 315,200 6.7338 -5.26%
2020-02-24 0 0.285 0.285 0.295 0.285 0.325 11,345,000 3,451,800 0.3043 7.125 7.125 7.375 7.125 8.125 453,800 7.6064 -10.94%
2020-02-21 0 0.320 0.315 0.320 0.305 0.335 9,595,000 3,051,250 0.3180 8.000 7.875 8.000 7.625 8.375 383,800 7.9501 0.00%
2020-02-20 0 0.320 0.315 0.320 0.310 0.340 15,300,000 5,005,350 0.3271 8.000 7.875 8.000 7.750 8.500 612,000 8.1787 -1.54%
2020-02-19 0 0.325 0.320 0.325 0.305 0.385 43,100,000 14,742,550 0.3421 8.125 8.000 8.125 7.625 9.625 1,724,000 8.5514 -8.45%
2020-02-18 0 0.355 0.350 0.355 0.295 0.380 141,400,000 47,251,575 0.3342 8.875 8.750 8.875 7.375 9.500 5,656,000 8.3542 29.09%
2020-02-17 0 0.275 0.270 0.275 0.248 0.275 20,528,600 5,334,380 0.2599 6.875 6.750 6.875 6.200 6.875 821,144 6.4963 11.79%
2020-02-14 0 0.246 0.244 0.246 0.234 0.255 5,385,000 1,296,050 0.2407 6.150 6.100 6.150 5.850 6.375 215,400 6.0169 2.50%
2020-02-13 0 0.240 0.238 0.240 0.237 0.246 2,010,000 487,660 0.2426 6.000 5.950 6.000 5.925 6.150 80,400 6.0654 -0.83%
2020-02-12 0 0.242 0.240 0.242 0.238 0.248 6,348,600 1,545,119 0.2434 6.050 6.000 6.050 5.950 6.200 253,944 6.0845 1.26%
2020-02-11 0 0.239 0.235 0.239 0.230 0.243 5,035,000 1,199,910 0.2383 5.975 5.875 5.975 5.750 6.075 201,400 5.9578 3.02%
2020-02-10 0 0.232 0.227 0.233 0.224 0.235 4,065,000 935,595 0.2302 5.800 5.675 5.825 5.600 5.875 162,600 5.7540 -2.52%
2020-02-07 0 0.238 0.230 0.238 0.229 0.239 8,285,000 1,952,075 0.2356 5.950 5.750 5.950 5.725 5.975 331,400 5.8904 -1.24%
2020-02-06 0 0.241 0.236 0.241 0.234 0.242 10,365,000 2,465,580 0.2379 6.025 5.900 6.025 5.850 6.050 414,600 5.9469 4.78%
2020-02-05 0 0.230 0.230 0.234 0.230 0.244 8,565,000 2,005,475 0.2341 5.750 5.750 5.850 5.750 6.100 342,600 5.8537 -4.17%
2020-02-04 0 0.240 0.236 0.240 0.229 0.249 18,415,000 4,373,925 0.2375 6.000 5.900 6.000 5.725 6.225 736,600 5.9380 -1.23%
2020-02-03 0 0.243 0.239 0.243 0.239 0.249 11,240,000 2,723,110 0.2423 6.075 5.975 6.075 5.975 6.225 449,600 6.0567 0.00%
2020-01-31 0 0.243 0.239 0.243 0.239 0.250 19,494,000 4,816,620 0.2471 6.075 5.975 6.075 5.975 6.250 779,760 6.1771 0.41%
2020-01-30 0 0.242 0.236 0.241 0.233 0.249 12,025,000 2,873,140 0.2389 6.050 5.900 6.025 5.825 6.225 481,000 5.9733 1.26%
2020-01-29 0 0.239 0.234 0.239 0.234 0.246 10,424,000 2,487,416 0.2386 5.975 5.850 5.975 5.850 6.150 416,960 5.9656 -4.40%
2020-01-24 0 0.250 0.249 0.250 0.246 0.250 3,219,000 799,009 0.2482 6.250 6.225 6.250 6.150 6.250 128,760 6.2054 0.00%
2020-01-23 0 0.250 0.247 0.250 0.241 0.255 5,065,000 1,256,520 0.2481 6.250 6.175 6.250 6.025 6.375 202,600 6.2020 0.00%
2020-01-22 0 0.250 0.245 0.250 0.246 0.250 2,800,000 693,425 0.2477 6.250 6.125 6.250 6.150 6.250 112,000 6.1913 0.40%
2020-01-21 0 0.249 0.247 0.249 0.244 0.250 10,105,000 2,506,900 0.2481 6.225 6.175 6.225 6.100 6.250 404,200 6.2021 2.47%
2020-01-20 0 0.243 0.242 0.243 0.237 0.260 15,470,000 3,815,630 0.2466 6.075 6.050 6.075 5.925 6.500 618,800 6.1662 -2.80%
2020-01-17 0 0.250 0.249 0.250 0.245 0.255 14,915,000 3,707,565 0.2486 6.250 6.225 6.250 6.125 6.375 596,600 6.2145 0.81%
2020-01-16 0 0.248 0.245 0.248 0.245 0.255 2,220,000 549,770 0.2476 6.200 6.125 6.200 6.125 6.375 88,800 6.1911 0.81%
2020-01-15 0 0.246 0.246 0.249 0.246 0.260 11,775,000 2,952,500 0.2507 6.150 6.150 6.225 6.150 6.500 471,000 6.2686 -0.81%
2020-01-14 0 0.248 0.248 0.250 0.246 0.260 8,288,000 2,099,775 0.2534 6.200 6.200 6.250 6.150 6.500 331,520 6.3338 -4.62%
2020-01-13 0 0.260 0.255 0.260 0.246 0.260 13,805,000 3,446,720 0.2497 6.500 6.375 6.500 6.150 6.500 552,200 6.2418 4.00%
2020-01-10 0 0.250 0.249 0.250 0.248 0.255 5,145,000 1,284,675 0.2497 6.250 6.225 6.250 6.200 6.375 205,800 6.2423 -1.96%
2020-01-09 0 0.255 0.250 0.255 0.241 0.270 17,607,000 4,479,454 0.2544 6.375 6.250 6.375 6.025 6.750 704,280 6.3603 6.25%
2020-01-08 0 0.240 0.239 0.241 0.235 0.243 4,595,000 1,101,705 0.2398 6.000 5.975 6.025 5.875 6.075 183,800 5.9940 -1.64%
2020-01-07 0 0.244 0.243 0.244 0.237 0.246 4,215,000 1,020,310 0.2421 6.100 6.075 6.100 5.925 6.150 168,600 6.0517 -0.81%
2020-01-06 0 0.246 0.245 0.246 0.242 0.248 9,030,000 2,222,250 0.2461 6.150 6.125 6.150 6.050 6.200 361,200 6.1524 0.00%
2020-01-03 0 0.246 0.245 0.246 0.242 0.248 6,460,000 1,585,360 0.2454 6.150 6.125 6.150 6.050 6.200 258,400 6.1353 -0.40%
2020-01-02 0 0.247 0.246 0.247 0.246 0.250 12,106,000 3,004,360 0.2482 6.175 6.150 6.175 6.150 6.250 484,240 6.2043 -0.80%
2019-12-31 0 0.249 0.248 0.249 0.242 0.255 8,200,000 2,035,305 0.2482 6.225 6.200 6.225 6.050 6.375 328,000 6.2052 -2.35%
2019-12-30 0 0.255 0.250 0.255 0.249 0.260 8,170,000 2,069,490 0.2533 6.375 6.250 6.375 6.225 6.500 326,800 6.3326 0.00%
2019-12-27 0 0.255 0.250 0.255 0.248 0.260 6,425,000 1,634,370 0.2544 6.375 6.250 6.375 6.200 6.500 257,000 6.3594 0.00%
2019-12-24 0 0.255 0.250 0.255 0.250 0.255 5,220,000 1,308,350 0.2506 6.375 6.250 6.375 6.250 6.375 208,800 6.2660 2.00%
2019-12-23 0 0.250 0.250 0.255 0.250 0.255 3,490,000 872,875 0.2501 6.250 6.250 6.375 6.250 6.375 139,600 6.2527 -1.96%
2019-12-20 0 0.255 0.250 0.255 0.248 0.255 6,120,000 1,531,190 0.2502 6.375 6.250 6.375 6.200 6.375 244,800 6.2549 0.00%
2019-12-19 0 0.255 0.250 0.255 0.250 0.255 1,260,000 315,925 0.2507 6.375 6.250 6.375 6.250 6.375 50,400 6.2684 0.00%
2019-12-18 0 0.255 0.250 0.255 0.247 0.255 3,695,000 920,495 0.2491 6.375 6.250 6.375 6.175 6.375 147,800 6.2280 0.00%
2019-12-17 0 0.255 0.250 0.255 0.244 0.260 6,610,000 1,656,120 0.2505 6.375 6.250 6.375 6.100 6.500 264,400 6.2637 0.00%
2019-12-16 0 0.255 0.250 0.255 0.245 0.255 2,887,000 716,215 0.2481 6.375 6.250 6.375 6.125 6.375 115,480 6.2021 0.00%
2019-12-13 0 0.255 0.250 0.255 0.221 0.260 20,255,000 5,081,735 0.2509 6.375 6.250 6.375 5.525 6.500 810,200 6.2722 15.91%
2019-12-12 0 0.220 0.220 0.228 0.220 0.243 4,220,000 961,840 0.2279 5.500 5.500 5.700 5.500 6.075 168,800 5.6981 -5.98%
2019-12-11 0 0.234 0.234 0.236 0.225 0.245 8,985,000 2,116,915 0.2356 5.850 5.850 5.900 5.625 6.125 359,400 5.8901 -1.68%
2019-12-10 0 0.238 0.237 0.239 0.220 0.238 2,510,000 581,165 0.2315 5.950 5.925 5.975 5.500 5.950 100,400 5.7885 0.85%
2019-12-09 0 0.236 0.235 0.236 0.235 0.245 1,230,000 291,205 0.2368 5.900 5.875 5.900 5.875 6.125 49,200 5.9188 -1.67%
2019-12-06 0 0.240 0.239 0.240 0.232 0.241 2,830,000 673,145 0.2379 6.000 5.975 6.000 5.800 6.025 113,200 5.9465 -0.41%
2019-12-05 0 0.241 0.240 0.242 0.238 0.248 3,435,000 831,630 0.2421 6.025 6.000 6.050 5.950 6.200 137,400 6.0526 0.00%
2019-12-04 0 0.241 0.240 0.241 0.236 0.250 2,364,000 574,430 0.2430 6.025 6.000 6.025 5.900 6.250 94,560 6.0748 0.00%
2019-12-03 0 0.241 0.241 0.243 0.228 0.255 16,960,000 4,171,180 0.2459 6.025 6.025 6.075 5.700 6.375 678,400 6.1486 0.00%
2019-12-02 0 0.241 0.240 0.241 0.238 0.255 10,070,000 2,505,620 0.2488 6.025 6.000 6.025 5.950 6.375 402,800 6.2205 -2.82%
2019-11-29 0 0.248 0.248 0.249 0.245 0.260 20,280,000 5,059,650 0.2495 6.200 6.200 6.225 6.125 6.500 811,200 6.2372 -0.80%
2019-11-28 0 0.250 0.250 0.255 0.249 0.260 7,720,000 1,936,020 0.2508 6.250 6.250 6.375 6.225 6.500 308,800 6.2695 0.81%
2019-11-27 0 0.248 0.248 0.255 0.247 0.265 10,475,000 2,642,085 0.2522 6.200 6.200 6.375 6.175 6.625 419,000 6.3057 -6.42%
2019-11-26 0 0.265 0.260 0.265 0.260 0.270 410,000 108,650 0.2650 6.625 6.500 6.625 6.500 6.750 16,400 6.6250 0.00%
2019-11-25 0 0.265 0.265 0.270 0.265 0.275 3,360,000 899,900 0.2678 6.625 6.625 6.750 6.625 6.875 134,400 6.6957 0.00%
2019-11-22 0 0.265 0.265 0.270 0.265 0.275 3,240,000 874,750 0.2700 6.625 6.625 6.750 6.625 6.875 129,600 6.7496 -5.36%
2019-11-21 0 0.280 0.270 0.280 0.270 0.280 1,300,000 358,225 0.2756 7.000 6.750 7.000 6.750 7.000 52,000 6.8889 0.00%
2019-11-20 0 0.280 0.270 0.280 0.255 0.280 5,250,000 1,387,225 0.2642 7.000 6.750 7.000 6.375 7.000 210,000 6.6058 1.82%
2019-11-19 0 0.275 0.270 0.275 0.270 0.280 3,380,000 930,400 0.2753 6.875 6.750 6.875 6.750 7.000 135,200 6.8817 0.00%
2019-11-18 0 0.275 0.270 0.275 0.260 0.285 3,235,000 866,250 0.2678 6.875 6.750 6.875 6.500 7.125 129,400 6.6944 -1.79%
2019-11-15 0 0.280 0.275 0.280 0.270 0.290 4,800,000 1,349,350 0.2811 7.000 6.875 7.000 6.750 7.250 192,000 7.0279 0.00%
2019-11-14 0 0.280 0.275 0.280 0.265 0.300 10,120,000 2,769,550 0.2737 7.000 6.875 7.000 6.625 7.500 404,800 6.8418 -6.67%
2019-11-13 0 0.300 0.290 0.300 0.295 0.315 5,290,000 1,608,525 0.3041 7.500 7.250 7.500 7.375 7.875 211,600 7.6017 -4.76%
2019-11-12 0 0.315 0.310 0.315 0.300 0.315 11,870,000 3,674,000 0.3095 7.875 7.750 7.875 7.500 7.875 474,800 7.7380 0.00%
2019-11-11 0 0.315 0.310 0.315 0.300 0.325 27,400,000 8,520,150 0.3110 7.875 7.750 7.875 7.500 8.125 1,096,000 7.7739 0.00%
2019-11-08 0 0.315 0.310 0.315 0.305 0.330 22,120,000 6,964,050 0.3148 7.875 7.750 7.875 7.625 8.250 884,800 7.8708 -1.56%
2019-11-07 0 0.320 0.315 0.320 0.285 0.325 32,050,000 10,043,700 0.3134 8.000 7.875 8.000 7.125 8.125 1,282,000 7.8344 10.34%
2019-11-06 0 0.290 0.285 0.290 0.285 0.300 4,485,000 1,317,250 0.2937 7.250 7.125 7.250 7.125 7.500 179,400 7.3425 -1.69%
2019-11-05 0 0.295 0.290 0.295 0.290 0.305 5,410,000 1,608,150 0.2973 7.375 7.250 7.375 7.250 7.625 216,400 7.4314 -1.67%
2019-11-04 0 0.300 0.295 0.300 0.290 0.310 5,060,000 1,519,475 0.3003 7.500 7.375 7.500 7.250 7.750 202,400 7.5073 0.00%
2019-11-01 0 0.300 0.295 0.300 0.280 0.310 24,620,000 7,182,550 0.2917 7.500 7.375 7.500 7.000 7.750 984,800 7.2934 3.45%
2019-10-31 0 0.290 0.285 0.290 0.255 0.295 29,235,000 8,071,525 0.2761 7.250 7.125 7.250 6.375 7.375 1,169,400 6.9023 13.73%
2019-10-30 0 0.255 0.250 0.255 0.244 0.255 19,220,000 4,750,185 0.2471 6.375 6.250 6.375 6.100 6.375 768,800 6.1787 2.82%
2019-10-29 0 0.248 0.248 0.249 0.245 0.249 6,885,000 1,702,970 0.2473 6.200 6.200 6.225 6.125 6.225 275,400 6.1836 0.81%
2019-10-28 0 0.246 0.245 0.246 0.244 0.246 2,080,000 509,980 0.2452 6.150 6.125 6.150 6.100 6.150 83,200 6.1296 0.00%
2019-10-25 0 0.246 0.244 0.246 0.244 0.249 13,810,000 3,433,695 0.2486 6.150 6.100 6.150 6.100 6.225 552,400 6.2160 -0.40%
2019-10-24 0 0.247 0.246 0.248 0.241 0.250 2,655,000 647,165 0.2438 6.175 6.150 6.200 6.025 6.250 106,200 6.0938 0.00%
2019-10-23 0 0.247 0.246 0.247 0.239 0.250 5,435,000 1,341,970 0.2469 6.175 6.150 6.175 5.975 6.250 217,400 6.1728 -1.20%
2019-10-22 0 0.250 0.249 0.250 0.249 0.255 3,350,000 844,690 0.2521 6.250 6.225 6.250 6.225 6.375 134,000 6.3037 0.00%
2019-10-21 0 0.250 0.249 0.250 0.247 0.250 5,535,000 1,377,945 0.2490 6.250 6.225 6.250 6.175 6.250 221,400 6.2238 0.81%
2019-10-18 0 0.248 0.247 0.248 0.245 0.255 3,595,000 889,045 0.2473 6.200 6.175 6.200 6.125 6.375 143,800 6.1825 -0.80%
2019-10-17 0 0.250 0.250 0.255 0.249 0.255 1,385,000 349,275 0.2522 6.250 6.250 6.375 6.225 6.375 55,400 6.3046 -1.96%
2019-10-16 0 0.255 0.250 0.255 0.248 0.255 7,015,000 1,756,805 0.2504 6.375 6.250 6.375 6.200 6.375 280,600 6.2609 0.00%
2019-10-15 0 0.255 0.250 0.255 0.249 0.255 4,945,000 1,251,405 0.2531 6.375 6.250 6.375 6.225 6.375 197,800 6.3266 2.00%
2019-10-14 0 0.250 0.248 0.250 0.248 0.250 1,335,000 333,265 0.2496 6.250 6.200 6.250 6.200 6.250 53,400 6.2409 -1.96%
2019-10-11 0 0.255 0.250 0.255 0.247 0.255 7,215,000 1,794,405 0.2487 6.375 6.250 6.375 6.175 6.375 288,600 6.2176 2.00%
2019-10-10 0 0.250 0.247 0.250 0.247 0.255 2,415,000 603,805 0.2500 6.250 6.175 6.250 6.175 6.375 96,600 6.2506 0.00%
2019-10-09 0 0.250 0.249 0.250 0.241 0.260 18,205,000 4,551,995 0.2500 6.250 6.225 6.250 6.025 6.500 728,200 6.2510 -1.96%
2019-10-08 0 0.255 0.250 0.255 0.248 0.260 14,150,000 3,560,060 0.2516 6.375 6.250 6.375 6.200 6.500 566,000 6.2899 0.00%
2019-10-04 0 0.255 0.250 0.255 0.247 0.260 11,965,000 3,013,715 0.2519 6.375 6.250 6.375 6.175 6.500 478,600 6.2969 2.82%
2019-10-03 0 0.248 0.247 0.248 0.239 0.255 15,470,000 3,823,865 0.2472 6.200 6.175 6.200 5.975 6.375 618,800 6.1795 1.64%
2019-10-02 0 0.244 0.242 0.244 0.240 0.250 15,055,000 3,714,885 0.2468 6.100 6.050 6.100 6.000 6.250 602,200 6.1689 -4.31%
2019-09-30 0 0.255 0.249 0.255 0.246 0.255 9,785,000 2,446,775 0.2501 6.375 6.225 6.375 6.150 6.375 391,400 6.2513 2.82%
2019-09-27 0 0.248 0.245 0.248 0.245 0.265 6,075,000 1,531,290 0.2521 6.200 6.125 6.200 6.125 6.625 243,000 6.3016 -6.42%
2019-09-26 0 0.265 0.260 0.265 0.218 0.275 24,550,000 6,213,125 0.2531 6.625 6.500 6.625 5.450 6.875 982,000 6.3270 -3.64%
2019-09-25 0 0.275 0.270 0.275 0.260 0.275 16,565,000 4,441,825 0.2681 6.875 6.750 6.875 6.500 6.875 662,600 6.7036 0.00%
2019-09-24 0 0.275 0.270 0.275 0.265 0.275 20,020,000 5,359,400 0.2677 6.875 6.750 6.875 6.625 6.875 800,800 6.6926 1.85%
2019-09-23 0 0.270 0.265 0.270 0.260 0.270 7,465,000 1,963,700 0.2631 6.750 6.625 6.750 6.500 6.750 298,600 6.5764 0.00%
2019-09-20 0 0.270 0.265 0.270 0.265 0.275 6,410,000 1,706,900 0.2663 6.750 6.625 6.750 6.625 6.875 256,400 6.6572 0.00%
2019-09-19 0 0.270 0.265 0.270 0.265 0.270 4,145,000 1,101,450 0.2657 6.750 6.625 6.750 6.625 6.750 165,800 6.6432 0.00%
2019-09-18 0 0.270 0.265 0.270 0.265 0.275 7,165,000 1,920,100 0.2680 6.750 6.625 6.750 6.625 6.875 286,600 6.6996 0.00%
2019-09-17 0 0.270 0.265 0.270 0.260 0.275 8,695,000 2,323,700 0.2672 6.750 6.625 6.750 6.500 6.875 347,800 6.6811 0.00%
2019-09-16 0 0.270 0.265 0.270 0.265 0.280 8,560,000 2,318,500 0.2709 6.750 6.625 6.750 6.625 7.000 342,400 6.7713 -1.82%
2019-09-13 0 0.275 0.270 0.275 0.250 0.280 18,760,000 4,881,500 0.2602 6.875 6.750 6.875 6.250 7.000 750,400 6.5052 7.84%
2019-09-12 0 0.255 0.250 0.255 0.248 0.275 19,135,000 4,886,675 0.2554 6.375 6.250 6.375 6.200 6.875 765,400 6.3845 -7.27%
2019-09-11 0 0.275 0.270 0.275 0.265 0.280 8,035,000 2,190,725 0.2726 6.875 6.750 6.875 6.625 7.000 321,400 6.8162 0.00%
2019-09-10 0 0.275 0.270 0.275 0.265 0.285 11,050,000 3,050,400 0.2761 6.875 6.750 6.875 6.625 7.125 442,000 6.9014 -5.17%
2019-09-09 0 0.290 0.285 0.290 0.280 0.295 6,880,000 1,971,575 0.2866 7.250 7.125 7.250 7.000 7.375 275,200 7.1642 0.00%
2019-09-06 0 0.290 0.285 0.290 0.285 0.295 5,705,000 1,651,175 0.2894 7.250 7.125 7.250 7.125 7.375 228,200 7.2356 0.00%
2019-09-05 0 0.290 0.285 0.290 0.280 0.300 15,315,000 4,400,275 0.2873 7.250 7.125 7.250 7.000 7.500 612,600 7.1829 -1.69%
2019-09-04 0 0.295 0.285 0.295 0.285 0.300 19,370,000 5,619,400 0.2901 7.375 7.125 7.375 7.125 7.500 774,800 7.2527 0.00%
2019-09-03 0 0.295 0.290 0.295 0.290 0.300 11,345,000 3,309,525 0.2917 7.375 7.250 7.375 7.250 7.500 453,800 7.2929 0.00%
2019-09-02 0 0.295 0.290 0.295 0.285 0.300 10,670,000 3,116,725 0.2921 7.375 7.250 7.375 7.125 7.500 426,800 7.3025 3.51%
2019-08-30 0 0.285 0.280 0.290 0.285 0.310 14,045,000 4,171,475 0.2970 7.125 7.000 7.250 7.125 7.750 561,800 7.4252 -5.00%
2019-08-29 0 0.300 0.295 0.300 0.290 0.300 11,470,000 3,371,875 0.2940 7.500 7.375 7.500 7.250 7.500 458,800 7.3493 0.00%
2019-08-28 0 0.300 0.295 0.300 0.295 0.315 15,370,000 4,680,350 0.3045 7.500 7.375 7.500 7.375 7.875 614,800 7.6128 -4.76%
2019-08-27 0 0.315 0.310 0.315 0.300 0.315 13,895,000 4,224,525 0.3040 7.875 7.750 7.875 7.500 7.875 555,800 7.6008 5.00%
2019-08-26 0 0.300 0.295 0.300 0.265 0.300 17,960,000 4,965,050 0.2765 7.500 7.375 7.500 6.625 7.500 718,400 6.9113 3.45%
2019-08-23 0 0.290 0.285 0.290 0.280 0.295 14,970,000 4,283,825 0.2862 7.250 7.125 7.250 7.000 7.375 598,800 7.1540 -1.69%
2019-08-22 0 0.295 0.290 0.295 0.275 0.315 18,765,000 5,515,325 0.2939 7.375 7.250 7.375 6.875 7.875 750,600 7.3479 -6.35%
2019-08-21 0 0.315 0.310 0.315 0.305 0.320 16,452,280 5,091,559 0.3095 7.875 7.750 7.875 7.625 8.000 658,091 7.7369 -1.56%
2019-08-20 0 0.320 0.315 0.320 0.310 0.330 11,405,000 3,629,725 0.3183 8.000 7.875 8.000 7.750 8.250 456,200 7.9564 -1.54%
2019-08-19 0 0.325 0.320 0.325 0.310 0.335 18,470,000 5,919,525 0.3205 8.125 8.000 8.125 7.750 8.375 738,800 8.0124 1.56%
2019-08-16 0 0.320 0.315 0.320 0.295 0.320 14,135,000 4,317,700 0.3055 8.000 7.875 8.000 7.375 8.000 565,400 7.6365 1.59%
2019-08-15 0 0.315 0.310 0.315 0.280 0.320 26,395,000 8,038,825 0.3046 7.875 7.750 7.875 7.000 8.000 1,055,800 7.6140 1.61%
2019-08-14 0 0.310 0.305 0.310 0.290 0.325 16,160,000 5,022,025 0.3108 7.750 7.625 7.750 7.250 8.125 646,400 7.7692 -3.12%
2019-08-13 0 0.320 0.315 0.320 0.305 0.340 24,100,000 7,714,200 0.3201 8.000 7.875 8.000 7.625 8.500 964,000 8.0023 -7.25%
2019-08-12 0 0.345 0.340 0.345 0.320 0.350 24,245,000 8,069,175 0.3328 8.625 8.500 8.625 8.000 8.750 969,800 8.3205 6.15%
2019-08-09 0 0.325 0.320 0.325 0.315 0.360 31,575,000 10,651,850 0.3374 8.125 8.000 8.125 7.875 9.000 1,263,000 8.4338 -4.41%
2019-08-08 0 0.340 0.335 0.340 0.290 0.340 31,615,000 9,784,325 0.3095 8.500 8.375 8.500 7.250 8.500 1,264,600 7.7371 15.25%
2019-08-07 0 0.295 0.290 0.300 0.280 0.305 18,045,000 5,304,975 0.2940 7.375 7.250 7.500 7.000 7.625 721,800 7.3496 3.51%
2019-08-06 0 0.285 0.280 0.285 0.265 0.285 15,930,000 4,378,425 0.2749 7.125 7.000 7.125 6.625 7.125 637,200 6.8714 0.00%
2019-08-05 0 0.285 0.280 0.285 0.244 0.295 32,090,000 8,644,110 0.2694 7.125 7.000 7.125 6.100 7.375 1,283,600 6.7343 7.55%
2019-08-02 0 0.265 0.260 0.265 0.238 0.310 64,855,000 17,623,325 0.2717 6.625 6.500 6.625 5.950 7.750 2,594,200 6.7934 -15.87%
2019-08-01 0 0.315 0.305 0.315 0.290 0.350 30,585,000 10,003,825 0.3271 7.875 7.625 7.875 7.250 8.750 1,223,400 8.1771 -10.00%
2019-07-31 0 0.350 0.340 0.350 0.340 0.380 25,060,000 8,938,100 0.3567 8.750 8.500 8.750 8.500 9.500 1,002,400 8.9167 -7.89%
2019-07-30 0 0.380 0.375 0.380 0.375 0.390 12,800,020 4,866,857 0.3802 9.500 9.375 9.500 9.375 9.750 512,001 9.5056 -1.30%
2019-07-29 0 0.385 0.380 0.385 0.380 0.405 21,525,000 8,304,450 0.3858 9.625 9.500 9.625 9.500 10.13 861,000 9.6451 -2.53%
2019-07-26 0 0.395 0.390 0.395 0.390 0.415 32,180,020 12,898,758 0.4008 9.875 9.750 9.875 9.750 10.37 1,287,201 10.021 0.00%
2019-07-25 0 0.395 0.390 0.395 0.375 0.430 56,365,000 22,539,725 0.3999 9.875 9.750 9.875 9.375 10.75 2,254,600 9.9972 2.60%
2019-07-24 0 0.385 0.380 0.385 0.370 0.390 16,720,000 6,307,450 0.3772 9.625 9.500 9.625 9.250 9.750 668,800 9.4310 2.67%
2019-07-23 0 0.375 0.375 0.380 0.345 0.380 27,750,000 10,128,050 0.3650 9.375 9.375 9.500 8.625 9.500 1,110,000 9.1244 1.35%
2019-07-22 0 0.370 0.365 0.370 0.355 0.395 49,205,000 18,531,300 0.3766 9.250 9.125 9.250 8.875 9.875 1,968,200 9.4154 1.37%
2019-07-19 0 0.365 0.360 0.365 0.315 0.370 79,845,000 27,256,875 0.3414 9.125 9.000 9.125 7.875 9.250 3,193,800 8.5343 17.74%
2019-07-18 0 0.310 0.305 0.310 0.295 0.320 9,850,000 2,987,375 0.3033 7.750 7.625 7.750 7.375 8.000 394,000 7.5822 -1.59%
2019-07-17 0 0.315 0.310 0.315 0.305 0.330 14,240,000 4,437,250 0.3116 7.875 7.750 7.875 7.625 8.250 569,600 7.7901 -3.08%
2019-07-16 0 0.325 0.320 0.325 0.305 0.330 20,420,000 6,549,275 0.3207 8.125 8.000 8.125 7.625 8.250 816,800 8.0182 3.17%
2019-07-15 0 0.315 0.310 0.315 0.300 0.320 16,320,000 5,052,950 0.3096 7.875 7.750 7.875 7.500 8.000 652,800 7.7404 5.00%
2019-07-12 0 0.300 0.295 0.300 0.270 0.300 15,530,000 4,555,350 0.2933 7.500 7.375 7.500 6.750 7.500 621,200 7.3331 9.09%
2019-07-11 0 0.275 0.270 0.275 0.249 0.275 18,660,000 4,805,100 0.2575 6.875 6.750 6.875 6.225 6.875 746,400 6.4377 7.84%
2019-07-10 0 0.255 0.250 0.255 0.249 0.260 9,765,000 2,445,450 0.2504 6.375 6.250 6.375 6.225 6.500 390,600 6.2608 -1.92%
2019-07-09 0 0.260 0.255 0.260 0.250 0.265 14,105,000 3,595,700 0.2549 6.500 6.375 6.500 6.250 6.625 564,200 6.3731 0.00%
2019-07-08 0 0.260 0.255 0.260 0.255 0.265 21,335,000 5,484,125 0.2570 6.500 6.375 6.500 6.375 6.625 853,400 6.4262 1.96%
2019-07-05 0 0.255 0.250 0.255 0.235 0.255 21,940,000 5,362,455 0.2444 6.375 6.250 6.375 5.875 6.375 877,600 6.1104 4.08%
2019-07-04 0 0.245 0.241 0.245 0.224 0.265 44,845,000 10,946,305 0.2441 6.125 6.025 6.125 5.600 6.625 1,793,800 6.1023 10.36%
2019-07-03 0 0.222 0.222 0.223 0.215 0.241 29,020,000 6,404,720 0.2207 5.550 5.550 5.575 5.375 6.025 1,160,800 5.5175 -8.26%
2019-07-02 0 0.242 0.239 0.242 0.238 0.260 36,500,000 9,074,725 0.2486 6.050 5.975 6.050 5.950 6.500 1,460,000 6.2156 -5.10%
2019-06-28 0 0.255 0.250 0.255 0.250 0.265 16,840,000 4,283,850 0.2544 6.375 6.250 6.375 6.250 6.625 673,600 6.3596 -1.92%
2019-06-27 0 0.260 0.255 0.260 0.250 0.265 14,200,000 3,643,475 0.2566 6.500 6.375 6.500 6.250 6.625 568,000 6.4146 4.00%
2019-06-26 0 0.250 0.249 0.250 0.249 0.270 21,150,000 5,377,030 0.2542 6.250 6.225 6.250 6.225 6.750 846,000 6.3558 -10.71%
2019-06-25 0 0.280 0.275 0.280 0.265 0.300 18,165,000 5,187,825 0.2856 7.000 6.875 7.000 6.625 7.500 726,600 7.1399 -6.67%
2019-06-24 0 0.300 0.295 0.300 0.295 0.300 11,140,000 3,303,025 0.2965 7.500 7.375 7.500 7.375 7.500 445,600 7.4125 0.00%
2019-06-21 0 0.300 0.295 0.300 0.295 0.305 8,620,000 2,572,775 0.2985 7.500 7.375 7.500 7.375 7.625 344,800 7.4616 0.00%
2019-06-20 0 0.300 0.295 0.300 0.295 0.305 10,035,000 2,975,875 0.2965 7.500 7.375 7.500 7.375 7.625 401,400 7.4137 -1.64%
2019-06-19 0 0.305 0.300 0.305 0.295 0.310 16,270,000 4,911,250 0.3019 7.625 7.500 7.625 7.375 7.750 650,800 7.5465 1.67%
2019-06-18 0 0.300 0.295 0.300 0.275 0.305 19,585,000 5,651,525 0.2886 7.500 7.375 7.500 6.875 7.625 783,400 7.2141 -1.64%
2019-06-17 0 0.305 0.300 0.305 0.285 0.305 20,680,000 6,160,250 0.2979 7.625 7.500 7.625 7.125 7.625 827,200 7.4471 7.02%
2019-06-14 0 0.285 0.280 0.285 0.248 0.285 21,220,000 5,498,355 0.2591 7.125 7.000 7.125 6.200 7.125 848,800 6.4778 11.76%
2019-06-13 0 0.255 0.250 0.255 0.247 0.260 14,335,000 3,618,080 0.2524 6.375 6.250 6.375 6.175 6.500 573,400 6.3099 0.00%
2019-06-12 0 0.255 0.249 0.255 0.245 0.260 19,700,000 4,944,465 0.2510 6.375 6.225 6.375 6.125 6.500 788,000 6.2747 -1.92%
2019-06-11 0 0.260 0.255 0.260 0.250 0.265 14,355,000 3,670,950 0.2557 6.500 6.375 6.500 6.250 6.625 574,200 6.3932 0.00%
2019-06-10 0 0.260 0.255 0.260 0.245 0.265 35,030,000 8,863,130 0.2530 6.500 6.375 6.500 6.125 6.625 1,401,200 6.3254 4.00%
2019-06-06 0 0.250 0.248 0.249 0.235 0.260 40,010,000 9,866,695 0.2466 6.250 6.200 6.225 5.875 6.500 1,600,400 6.1651 6.38%
2019-06-05 0 0.235 0.234 0.235 0.222 0.236 21,745,000 4,941,585 0.2273 5.875 5.850 5.875 5.550 5.900 869,800 5.6813 3.07%
2019-06-04 0 0.228 0.227 0.228 0.221 0.230 11,510,000 2,591,960 0.2252 5.700 5.675 5.700 5.525 5.750 460,400 5.6298 -1.72%
2019-06-03 0 0.232 0.231 0.233 0.220 0.233 18,410,000 4,173,265 0.2267 5.800 5.775 5.825 5.500 5.825 736,400 5.6671 0.00%
2019-05-31 0 0.232 0.231 0.232 0.219 0.245 86,690,000 19,747,070 0.2278 5.800 5.775 5.800 5.475 6.125 3,467,600 5.6947 0.00%
2019-05-30 0 0.232 0.230 0.232 0.202 0.232 44,995,000 9,776,060 0.2173 5.800 5.750 5.800 5.050 5.800 1,799,800 5.4317 16.00%
2019-05-29 0 0.200 0.199 0.200 0.188 0.202 24,960,000 4,880,875 0.1955 5.000 4.975 5.000 4.700 5.050 998,400 4.8887 5.26%
2019-05-28 0 0.190 0.188 0.190 0.188 0.193 5,855,000 1,112,900 0.1901 4.750 4.700 4.750 4.700 4.825 234,200 4.7519 0.00%
2019-05-27 0 0.190 0.188 0.190 0.188 0.192 7,895,000 1,498,120 0.1898 4.750 4.700 4.750 4.700 4.800 315,800 4.7439 1.06%
2019-05-24 0 0.188 0.187 0.188 0.186 0.195 12,475,000 2,361,995 0.1893 4.700 4.675 4.700 4.650 4.875 499,000 4.7335 -1.05%
2019-05-23 0 0.190 0.187 0.190 0.183 0.192 11,145,000 2,073,165 0.1860 4.750 4.675 4.750 4.575 4.800 445,800 4.6504 -0.52%
2019-05-22 0 0.191 0.191 0.193 0.187 0.198 16,470,000 3,150,375 0.1913 4.775 4.775 4.825 4.675 4.950 658,800 4.7820 1.60%
2019-05-21 0 0.188 0.188 0.190 0.171 0.199 31,325,000 5,937,280 0.1895 4.700 4.700 4.750 4.275 4.975 1,253,000 4.7385 10.59%
2019-05-20 0 0.170 0.170 0.174 0.147 0.177 33,355,000 5,296,635 0.1588 4.250 4.250 4.350 3.675 4.425 1,334,200 3.9699 14.09%
2019-05-17 0 0.149 0.146 0.150 0.143 0.155 4,815,000 714,600 0.1484 3.725 3.650 3.750 3.575 3.875 192,600 3.7103 0.00%
2019-05-16 0 0.149 0.145 0.150 0.142 0.153 2,465,000 364,470 0.1479 3.725 3.625 3.750 3.550 3.825 98,600 3.6965 -0.67%
2019-05-15 0 0.150 0.146 0.149 0.147 0.160 8,345,000 1,280,050 0.1534 3.750 3.650 3.725 3.675 4.000 333,800 3.8348 -3.23%
2019-05-14 0 0.155 0.149 0.155 0.144 0.155 7,010,000 1,039,510 0.1483 3.875 3.725 3.875 3.600 3.875 280,400 3.7072 0.00%
2019-05-10 0 0.155 0.147 0.154 0.143 0.160 2,135,000 317,825 0.1489 3.875 3.675 3.850 3.575 4.000 85,400 3.7216 1.97%
2019-05-09 0 0.152 0.146 0.152 0.137 0.158 6,840,000 993,960 0.1453 3.800 3.650 3.800 3.425 3.950 273,600 3.6329 -5.00%
2019-05-08 0 0.160 0.158 0.162 0.156 0.170 4,210,000 676,715 0.1607 4.000 3.950 4.050 3.900 4.250 168,400 4.0185 -1.84%
2019-05-07 0 0.163 0.163 0.165 0.158 0.167 6,100,000 994,230 0.1630 4.075 4.075 4.125 3.950 4.175 244,000 4.0747 -1.21%
2019-05-06 0 0.165 0.161 0.165 0.160 0.168 3,785,000 611,775 0.1616 4.125 4.025 4.125 4.000 4.200 151,400 4.0408 -3.51%
2019-05-03 0 0.171 0.169 0.172 0.168 0.173 1,630,000 278,725 0.1710 4.275 4.225 4.300 4.200 4.325 65,200 4.2749 1.18%
2019-05-02 0 0.169 0.169 0.173 0.166 0.173 1,774,000 302,360 0.1704 4.225 4.225 4.325 4.150 4.325 70,960 4.2610 0.00%
2019-04-30 0 0.169 0.175 0.177 0.169 0.177 3,350,000 579,335 0.1729 4.225 4.375 4.425 4.225 4.425 134,000 4.3234 -4.52%
2019-04-29 0 0.177 0.167 0.177 0.162 0.178 2,525,000 439,390 0.1740 4.425 4.175 4.425 4.050 4.450 101,000 4.3504 1.72%
2019-04-26 0 0.174 0.170 0.175 0.162 0.178 3,350,000 578,985 0.1728 4.350 4.250 4.375 4.050 4.450 134,000 4.3208 0.58%
2019-04-25 0 0.173 0.171 0.176 0.171 0.180 4,755,000 830,355 0.1746 4.325 4.275 4.400 4.275 4.500 190,200 4.3657 -3.89%
2019-04-24 0 0.180 0.178 0.180 0.174 0.183 8,450,000 1,488,705 0.1762 4.500 4.450 4.500 4.350 4.575 338,000 4.4045 -1.64%
2019-04-23 0 0.183 0.182 0.184 0.179 0.187 6,290,000 1,148,165 0.1825 4.575 4.550 4.600 4.475 4.675 251,600 4.5635 -1.08%
2019-04-18 0 0.185 0.183 0.185 0.177 0.191 3,535,000 644,275 0.1823 4.625 4.575 4.625 4.425 4.775 141,400 4.5564 -1.60%
2019-04-17 0 0.188 0.185 0.188 0.178 0.196 11,590,000 2,153,480 0.1858 4.700 4.625 4.700 4.450 4.900 463,600 4.6451 -3.09%
2019-04-16 0 0.194 0.192 0.193 0.169 0.195 18,580,000 3,475,100 0.1870 4.850 4.800 4.825 4.225 4.875 743,200 4.6759 15.48%
2019-04-15 0 0.168 0.161 0.169 0.158 0.168 5,360,000 875,405 0.1633 4.200 4.025 4.225 3.950 4.200 214,400 4.0830 3.70%
2019-04-12 0 0.162 0.162 0.168 0.160 0.169 2,685,000 443,355 0.1651 4.050 4.050 4.200 4.000 4.225 107,400 4.1281 -4.14%
2019-04-11 0 0.169 0.165 0.169 0.162 0.175 3,495,000 590,590 0.1690 4.225 4.125 4.225 4.050 4.375 139,800 4.2245 -3.43%
2019-04-10 0 0.175 0.175 0.178 0.171 0.179 2,865,000 506,820 0.1769 4.375 4.375 4.450 4.275 4.475 114,600 4.4225 -2.23%
2019-04-09 0 0.179 0.178 0.179 0.178 0.184 3,985,000 714,945 0.1794 4.475 4.450 4.475 4.450 4.600 159,400 4.4852 -0.56%
2019-04-08 0 0.180 0.178 0.180 0.176 0.187 5,430,000 973,840 0.1793 4.500 4.450 4.500 4.400 4.675 217,200 4.4836 -1.64%
2019-04-04 0 0.183 0.180 0.183 0.178 0.185 2,035,000 374,740 0.1841 4.575 4.500 4.575 4.450 4.625 81,400 4.6037 0.55%
2019-04-03 0 0.182 0.178 0.182 0.177 0.183 4,760,000 864,910 0.1817 4.550 4.450 4.550 4.425 4.575 190,400 4.5426 -1.09%
2019-04-02 0 0.184 0.184 0.185 0.184 0.188 1,905,000 354,295 0.1860 4.600 4.600 4.625 4.600 4.700 76,200 4.6495 0.00%
2019-04-01 0 0.184 0.183 0.185 0.182 0.188 2,185,000 402,895 0.1844 4.600 4.575 4.625 4.550 4.700 87,400 4.6098 -2.13%
2019-03-29 0 0.188 0.185 0.192 0.183 0.190 3,055,000 565,810 0.1852 4.700 4.625 4.800 4.575 4.750 122,200 4.6302 2.73%
2019-03-28 0 0.183 0.181 0.187 0.182 0.188 3,370,000 631,085 0.1873 4.575 4.525 4.675 4.550 4.700 134,800 4.6816 -2.66%
2019-03-27 0 0.188 0.185 0.188 0.183 0.189 515,000 95,155 0.1848 4.700 4.625 4.700 4.575 4.725 20,600 4.6192 0.00%
2019-03-26 0 0.188 0.184 0.188 0.172 0.188 3,095,000 565,630 0.1828 4.700 4.600 4.700 4.300 4.700 123,800 4.5689 1.62%
2019-03-25 0 0.185 0.183 0.189 0.185 0.192 4,844,000 908,896 0.1876 4.625 4.575 4.725 4.625 4.800 193,760 4.6908 -2.12%
2019-03-22 0 0.189 0.183 0.189 0.182 0.190 5,040,000 934,650 0.1854 4.725 4.575 4.725 4.550 4.750 201,600 4.6362 0.53%
2019-03-21 0 0.188 0.183 0.188 0.182 0.189 3,610,000 667,055 0.1848 4.700 4.575 4.700 4.550 4.725 144,400 4.6195 2.17%
2019-03-20 0 0.184 0.184 0.190 0.183 0.194 4,290,000 796,500 0.1857 4.600 4.600 4.750 4.575 4.850 171,600 4.6416 -3.66%
2019-03-19 0 0.191 0.182 0.191 0.190 0.194 2,344,000 450,105 0.1920 4.775 4.550 4.775 4.750 4.850 93,760 4.8006 1.60%
2019-03-18 0 0.188 0.183 0.188 0.184 0.198 4,130,000 777,300 0.1882 4.700 4.575 4.700 4.600 4.950 165,200 4.7052 -1.05%
2019-03-15 0 0.190 0.186 0.190 0.183 0.190 2,800,000 523,475 0.1870 4.750 4.650 4.750 4.575 4.750 112,000 4.6739 0.00%
2019-03-14 0 0.190 0.187 0.190 0.186 0.190 2,585,000 484,645 0.1875 4.750 4.675 4.750 4.650 4.750 103,400 4.6871 1.06%
2019-03-13 0 0.188 0.188 0.190 0.185 0.195 2,250,000 422,450 0.1878 4.700 4.700 4.750 4.625 4.875 90,000 4.6939 -1.05%
2019-03-12 0 0.190 0.188 0.190 0.185 0.190 2,305,000 432,715 0.1877 4.750 4.700 4.750 4.625 4.750 92,200 4.6932 1.06%
2019-03-11 0 0.188 0.189 0.192 0.188 0.193 3,120,000 595,235 0.1908 4.700 4.725 4.800 4.700 4.825 124,800 4.7695 -0.53%
2019-03-08 0 0.189 0.189 0.192 0.188 0.198 3,385,000 652,555 0.1928 4.725 4.725 4.800 4.700 4.950 135,400 4.8195 -1.56%
2019-03-07 0 0.192 0.192 0.195 0.188 0.199 6,035,000 1,160,140 0.1922 4.800 4.800 4.875 4.700 4.975 241,400 4.8059 -1.03%
2019-03-06 0 0.194 0.194 0.196 0.193 0.204 3,920,000 774,850 0.1977 4.850 4.850 4.900 4.825 5.100 156,800 4.9416 -3.48%
2019-03-05 0 0.201 0.197 0.201 0.197 0.203 3,790,000 761,910 0.2010 5.025 4.925 5.025 4.925 5.075 151,600 5.0258 -1.47%
2019-03-04 0 0.204 0.197 0.204 0.195 0.209 2,650,000 528,985 0.1996 5.100 4.925 5.100 4.875 5.225 106,000 4.9904 3.03%
2019-03-01 0 0.198 0.196 0.200 0.196 0.201 3,855,000 768,590 0.1994 4.950 4.900 5.000 4.900 5.025 154,200 4.9844 0.00%
2019-02-28 0 0.198 0.197 0.198 0.191 0.208 6,065,000 1,204,985 0.1987 4.950 4.925 4.950 4.775 5.200 242,600 4.9670 2.06%
2019-02-27 0 0.194 0.192 0.194 0.190 0.197 15,055,000 2,896,080 0.1924 4.850 4.800 4.850 4.750 4.925 602,200 4.8092 -3.48%
2019-02-26 0 0.201 0.196 0.201 0.194 0.203 7,255,000 1,429,960 0.1971 5.025 4.900 5.025 4.850 5.075 290,200 4.9275 0.00%
2019-02-25 0 0.201 0.199 0.201 0.194 0.210 9,085,000 1,821,275 0.2005 5.025 4.975 5.025 4.850 5.250 363,400 5.0118 -0.99%
2019-02-22 0 0.203 0.200 0.203 0.200 0.210 7,340,000 1,487,340 0.2026 5.075 5.000 5.075 5.000 5.250 293,600 5.0659 -3.33%
2019-02-21 0 0.210 0.208 0.213 0.208 0.221 7,045,000 1,513,900 0.2149 5.250 5.200 5.325 5.200 5.525 281,800 5.3722 -4.55%
2019-02-20 0 0.220 0.218 0.220 0.220 0.231 2,010,000 451,870 0.2248 5.500 5.450 5.500 5.500 5.775 80,400 5.6203 -3.93%
2019-02-19 0 0.229 0.225 0.230 0.225 0.235 1,570,000 355,985 0.2267 5.725 5.625 5.750 5.625 5.875 62,800 5.6686 -0.43%
2019-02-18 0 0.230 0.228 0.230 0.228 0.232 24,920,000 5,772,680 0.2316 5.750 5.700 5.750 5.700 5.800 996,800 5.7912 1.32%
2019-02-15 0 0.227 0.227 0.231 0.226 0.231 1,195,000 271,925 0.2276 5.675 5.675 5.775 5.650 5.775 47,800 5.6888 -2.16%
2019-02-14 0 0.232 0.229 0.233 0.228 0.233 2,235,000 514,645 0.2303 5.800 5.725 5.825 5.700 5.825 89,400 5.7567 1.31%
2019-02-13 0 0.229 0.227 0.230 0.227 0.235 3,890,000 899,275 0.2312 5.725 5.675 5.750 5.675 5.875 155,600 5.7794 -2.14%
2019-02-12 0 0.234 0.230 0.234 0.230 0.235 3,305,000 768,455 0.2325 5.850 5.750 5.850 5.750 5.875 132,200 5.8128 0.86%
2019-02-11 0 0.232 0.230 0.232 0.229 0.235 3,695,000 850,340 0.2301 5.800 5.750 5.800 5.725 5.875 147,800 5.7533 1.31%
2019-02-08 0 0.229 0.223 0.229 0.225 0.229 2,185,000 497,980 0.2279 5.725 5.575 5.725 5.625 5.725 87,400 5.6977 3.15%
2019-02-04 0 0.222 0.219 0.222 0.216 0.235 2,150,000 485,490 0.2258 5.550 5.475 5.550 5.400 5.875 86,000 5.6452 -0.45%
2019-02-01 0 0.223 0.219 0.222 0.212 0.232 3,740,000 830,405 0.2220 5.575 5.475 5.550 5.300 5.800 149,600 5.5508 2.76%
2019-01-31 0 0.217 0.212 0.217 0.190 0.235 18,295,000 3,797,480 0.2076 5.425 5.300 5.425 4.750 5.875 731,800 5.1892 -6.06%
2019-01-30 0 0.231 0.231 0.235 0.230 0.244 8,880,000 2,124,760 0.2393 5.775 5.775 5.875 5.750 6.100 355,200 5.9819 -3.75%
2019-01-29 0 0.240 0.239 0.241 0.237 0.244 5,865,000 1,409,655 0.2404 6.000 5.975 6.025 5.925 6.100 234,600 6.0088 1.27%
2019-01-28 0 0.237 0.235 0.237 0.237 0.243 3,370,000 808,845 0.2400 5.925 5.875 5.925 5.925 6.075 134,800 6.0003 -1.66%
2019-01-25 0 0.241 0.239 0.241 0.230 0.241 2,470,000 584,370 0.2366 6.025 5.975 6.025 5.750 6.025 98,800 5.9147 0.84%
2019-01-24 0 0.239 0.234 0.239 0.230 0.244 8,690,000 2,028,575 0.2334 5.975 5.850 5.975 5.750 6.100 347,600 5.8359 2.14%
2019-01-23 0 0.234 0.233 0.237 0.230 0.243 1,705,000 400,935 0.2352 5.850 5.825 5.925 5.750 6.075 68,200 5.8788 -3.31%
2019-01-22 0 0.242 0.238 0.242 0.235 0.245 3,475,000 831,175 0.2392 6.050 5.950 6.050 5.875 6.125 139,000 5.9797 0.41%
2019-01-21 0 0.241 0.240 0.245 0.236 0.246 3,185,000 778,700 0.2445 6.025 6.000 6.125 5.900 6.150 127,400 6.1122 -0.82%
2019-01-18 0 0.243 0.237 0.241 0.236 0.248 3,505,000 842,325 0.2403 6.075 5.925 6.025 5.900 6.200 140,200 6.0080 2.97%
2019-01-17 0 0.236 0.236 0.242 0.232 0.250 1,750,000 429,970 0.2457 5.900 5.900 6.050 5.800 6.250 70,000 6.1424 -1.26%
2019-01-16 0 0.239 0.238 0.241 0.239 0.247 1,410,000 339,325 0.2407 5.975 5.950 6.025 5.975 6.175 56,400 6.0164 -1.24%
2019-01-15 0 0.242 0.240 0.242 0.240 0.255 4,490,000 1,108,660 0.2469 6.050 6.000 6.050 6.000 6.375 179,600 6.1729 -1.22%
2019-01-14 0 0.245 0.242 0.246 0.242 0.255 3,790,000 936,695 0.2471 6.125 6.050 6.150 6.050 6.375 151,600 6.1787 0.41%
2019-01-11 0 0.244 0.244 0.246 0.244 0.255 2,955,000 726,520 0.2459 6.100 6.100 6.150 6.100 6.375 118,200 6.1465 -1.61%
2019-01-10 0 0.248 0.246 0.250 0.246 0.255 8,655,000 2,173,820 0.2512 6.200 6.150 6.250 6.150 6.375 346,200 6.2791 -0.80%
2019-01-09 0 0.250 0.247 0.250 0.246 0.265 25,620,000 6,495,640 0.2535 6.250 6.175 6.250 6.150 6.625 1,024,800 6.3384 -3.85%
2019-01-08 0 0.260 0.255 0.260 0.250 0.260 12,460,000 3,158,950 0.2535 6.500 6.375 6.500 6.250 6.500 498,400 6.3382 0.00%
2019-01-07 0 0.260 0.250 0.255 0.250 0.275 16,810,000 4,423,650 0.2632 6.500 6.250 6.375 6.250 6.875 672,400 6.5789 1.96%
2019-01-04 0 0.255 0.250 0.255 0.245 0.265 38,625,000 9,772,765 0.2530 6.375 6.250 6.375 6.125 6.625 1,545,000 6.3254 0.00%
2019-01-03 0 0.255 0.255 0.260 0.236 0.265 14,075,000 3,538,010 0.2514 6.375 6.375 6.500 5.900 6.625 563,000 6.2842 2.82%
2019-01-02 0 0.248 0.243 0.245 0.240 0.265 12,095,000 3,035,505 0.2510 6.200 6.075 6.125 6.000 6.625 483,800 6.2743 -11.43%
2018-12-31 0 0.280 0.260 0.280 0.249 0.280 10,815,000 2,767,815 0.2559 7.000 6.500 7.000 6.225 7.000 432,600 6.3981 9.80%
2018-12-28 0 0.255 0.250 0.260 0.250 0.275 15,765,000 4,074,275 0.2584 6.375 6.250 6.500 6.250 6.875 630,600 6.4609 -1.92%
2018-12-27 0 0.260 0.255 0.260 0.260 0.285 12,155,000 3,198,625 0.2632 6.500 6.375 6.500 6.500 7.125 486,200 6.5788 -7.14%
2018-12-24 0 0.280 0.270 0.285 0.265 0.280 4,650,000 1,272,000 0.2735 7.000 6.750 7.125 6.625 7.000 186,000 6.8387 0.00%
2018-12-21 0 0.280 0.275 0.280 0.270 0.285 2,286,670 626,492 0.2740 7.000 6.875 7.000 6.750 7.125 91,467 6.8494 0.00%
2018-12-20 0 0.280 0.275 0.280 0.245 0.280 8,055,000 2,125,280 0.2638 7.000 6.875 7.000 6.125 7.000 322,200 6.5962 7.69%
2018-12-19 0 0.260 0.255 0.260 0.255 0.285 13,830,000 3,736,675 0.2702 6.500 6.375 6.500 6.375 7.125 553,200 6.7547 -7.14%
2018-12-18 0 0.280 0.275 0.280 0.265 0.280 1,715,000 469,775 0.2739 7.000 6.875 7.000 6.625 7.000 68,600 6.8480 0.00%
2018-12-17 0 0.280 0.275 0.280 0.275 0.280 3,000,000 826,425 0.2755 7.000 6.875 7.000 6.875 7.000 120,000 6.8869 1.82%
2018-12-14 0 0.275 0.275 0.280 0.275 0.290 7,925,000 2,224,400 0.2807 6.875 6.875 7.000 6.875 7.250 317,000 7.0170 -3.51%
2018-12-13 0 0.285 0.280 0.285 0.275 0.290 4,040,000 1,137,125 0.2815 7.125 7.000 7.125 6.875 7.250 161,600 7.0367 0.00%
2018-12-12 0 0.285 0.275 0.285 0.280 0.300 10,070,000 2,857,900 0.2838 7.125 6.875 7.125 7.000 7.500 402,800 7.0951 0.00%
2018-12-11 0 0.285 0.285 0.290 0.280 0.300 11,015,000 3,157,775 0.2867 7.125 7.125 7.250 7.000 7.500 440,600 7.1670 0.00%
2018-12-10 0 0.285 0.280 0.285 0.280 0.285 2,985,000 841,775 0.2820 7.125 7.000 7.125 7.000 7.125 119,400 7.0500 0.00%
2018-12-07 0 0.285 0.285 0.290 0.280 0.315 20,610,000 6,026,000 0.2924 7.125 7.125 7.250 7.000 7.875 824,400 7.3096 -6.56%
2018-12-06 0 0.305 0.295 0.305 0.290 0.305 6,420,000 1,897,050 0.2955 7.625 7.375 7.625 7.250 7.625 256,800 7.3873 0.00%
2018-12-05 0 0.305 0.300 0.305 0.300 0.315 9,810,000 2,985,450 0.3043 7.625 7.500 7.625 7.500 7.875 392,400 7.6082 0.00%
2018-12-04 0 0.305 0.300 0.310 0.305 0.335 15,665,000 4,922,475 0.3142 7.625 7.500 7.750 7.625 8.375 626,600 7.8558 -1.61%
2018-12-03 0 0.310 0.310 0.315 0.310 0.345 6,340,000 2,090,550 0.3297 7.750 7.750 7.875 7.750 8.625 253,600 8.2435 0.00%
2018-11-30 0 0.310 0.305 0.310 0.305 0.325 5,330,000 1,664,275 0.3122 7.750 7.625 7.750 7.625 8.125 213,200 7.8062 0.00%
2018-11-29 0 0.310 0.310 0.320 0.310 0.345 9,810,000 3,222,075 0.3284 7.750 7.750 8.000 7.750 8.625 392,400 8.2112 -7.46%
2018-11-28 0 0.335 0.325 0.335 0.325 0.335 14,020,000 4,642,475 0.3311 8.375 8.125 8.375 8.125 8.375 560,800 8.2783 0.00%
2018-11-27 0 0.335 0.330 0.340 0.330 0.355 7,020,000 2,375,675 0.3384 8.375 8.250 8.500 8.250 8.875 280,800 8.4604 -4.29%
2018-11-26 0 0.350 0.335 0.350 0.330 0.355 7,285,000 2,453,100 0.3367 8.750 8.375 8.750 8.250 8.875 291,400 8.4183 4.48%
2018-11-23 0 0.335 0.330 0.335 0.320 0.345 10,685,000 3,558,475 0.3330 8.375 8.250 8.375 8.000 8.625 427,400 8.3259 -1.47%
2018-11-22 0 0.340 0.330 0.340 0.330 0.345 2,380,000 796,350 0.3346 8.500 8.250 8.500 8.250 8.625 95,200 8.3650 -2.86%
2018-11-21 0 0.350 0.340 0.350 0.325 0.355 6,120,000 2,085,400 0.3408 8.750 8.500 8.750 8.125 8.875 244,800 8.5188 6.06%
2018-11-20 0 0.330 0.325 0.330 0.305 0.370 12,405,000 4,020,575 0.3241 8.250 8.125 8.250 7.625 9.250 496,200 8.1027 -9.59%
2018-11-19 0 0.365 0.355 0.365 0.350 0.390 5,345,000 1,957,750 0.3663 9.125 8.875 9.125 8.750 9.750 213,800 9.1569 4.29%
2018-11-16 0 0.350 0.350 0.355 0.345 0.375 9,790,000 3,466,675 0.3541 8.750 8.750 8.875 8.625 9.375 391,600 8.8526 -6.67%
2018-11-15 0 0.375 0.365 0.375 0.365 0.385 9,970,000 3,732,200 0.3743 9.375 9.125 9.375 9.125 9.625 398,800 9.3586 -2.60%
2018-11-14 0 0.385 0.380 0.390 0.370 0.395 9,395,000 3,598,450 0.3830 9.625 9.500 9.750 9.250 9.875 375,800 9.5754 1.32%
2018-11-13 0 0.380 0.375 0.380 0.370 0.435 8,695,000 3,410,900 0.3923 9.500 9.375 9.500 9.250 10.88 347,800 9.8071 -12.64%
2018-11-12 0 0.435 0.420 0.435 0.415 0.480 15,700,000 6,829,975 0.4350 10.88 10.50 10.88 10.37 12.00 628,000 10.876 6.10%
2018-11-09 0 0.410 0.405 0.410 0.330 0.415 26,375,000 10,001,450 0.3792 10.25 10.13 10.25 8.250 10.37 1,055,000 9.4800 24.24%
2018-11-08 0 0.330 0.320 0.330 0.315 0.340 6,475,000 2,125,800 0.3283 8.250 8.000 8.250 7.875 8.500 259,000 8.2077 6.45%
2018-11-07 0 0.310 0.310 0.315 0.280 0.315 7,125,000 2,146,000 0.3012 7.750 7.750 7.875 7.000 7.875 285,000 7.5298 10.71%
2018-11-06 0 0.280 0.275 0.280 0.265 0.285 2,155,000 594,475 0.2759 7.000 6.875 7.000 6.625 7.125 86,200 6.8965 -1.75%
2018-11-05 0 0.285 0.275 0.285 0.247 0.285 5,210,000 1,372,605 0.2635 7.125 6.875 7.125 6.175 7.125 208,400 6.5864 14.00%
2018-11-02 0 0.250 0.247 0.250 0.247 0.255 8,730,000 2,188,350 0.2507 6.250 6.175 6.250 6.175 6.375 349,200 6.2668 0.40%
2018-11-01 0 0.249 0.244 0.249 0.240 0.250 3,175,000 781,770 0.2462 6.225 6.100 6.225 6.000 6.250 127,000 6.1557 1.22%
2018-10-31 0 0.246 0.246 0.250 0.246 0.255 3,175,000 793,020 0.2498 6.150 6.150 6.250 6.150 6.375 127,000 6.2443 -0.81%
2018-10-30 0 0.248 0.245 0.250 0.248 0.260 945,000 237,825 0.2517 6.200 6.125 6.250 6.200 6.500 37,800 6.2917 -2.75%
2018-10-29 0 0.255 0.244 0.255 0.240 0.260 3,430,000 862,815 0.2515 6.375 6.100 6.375 6.000 6.500 137,200 6.2887 2.00%
2018-10-26 0 0.250 0.250 0.255 0.247 0.270 5,655,000 1,444,745 0.2555 6.250 6.250 6.375 6.175 6.750 226,200 6.3870 0.81%
2018-10-25 0 0.248 0.246 0.250 0.244 0.270 5,535,000 1,377,735 0.2489 6.200 6.150 6.250 6.100 6.750 221,400 6.2228 -8.15%
2018-10-24 0 0.270 0.265 0.270 0.265 0.280 1,610,000 441,625 0.2743 6.750 6.625 6.750 6.625 7.000 64,400 6.8575 -5.26%
2018-10-23 0 0.285 0.275 0.285 0.270 0.290 11,955,000 3,361,450 0.2812 7.125 6.875 7.125 6.750 7.250 478,200 7.0294 3.64%
2018-10-22 0 0.275 0.265 0.275 0.235 0.275 10,325,000 2,578,490 0.2497 6.875 6.625 6.875 5.875 6.875 413,000 6.2433 17.02%
2018-10-19 0 0.235 0.235 0.236 0.226 0.240 8,485,000 1,984,080 0.2338 5.875 5.875 5.900 5.650 6.000 339,400 5.8458 -4.08%
2018-10-18 0 0.245 0.245 0.247 0.245 0.290 29,125,000 7,574,650 0.2601 6.125 6.125 6.175 6.125 7.250 1,165,000 6.5018 -14.04%
2018-10-16 0 0.285 0.275 0.290 0.250 0.300 29,170,000 8,039,675 0.2756 7.125 6.875 7.250 6.250 7.500 1,166,800 6.8904 -5.00%
2018-10-15 0 0.300 0.260 0.285 0.250 0.310 48,235,000 14,366,850 0.2979 7.500 6.500 7.125 6.250 7.750 1,929,400 7.4463 0.00%
2018-10-12 0 0.300 0.295 0.300 0.280 0.355 21,685,000 6,792,375 0.3132 7.500 7.375 7.500 7.000 8.875 867,400 7.8307 5.26%
2018-10-11 0 0.285 0.285 0.295 0.265 0.370 34,755,000 10,152,650 0.2921 7.125 7.125 7.375 6.625 9.250 1,390,200 7.3030 -25.97%
2018-10-10 0 0.385 0.380 0.385 0.375 0.435 14,875,016 5,894,531 0.3963 9.625 9.500 9.625 9.375 10.88 595,001 9.9068 -10.47%
2018-10-09 0 0.430 0.420 0.425 0.415 0.440 16,477,982 6,993,767 0.4244 10.75 10.50 10.63 10.37 11.00 659,119 10.611 -1.15%
2018-10-08 0 0.435 0.440 0.455 0.420 0.480 17,040,000 7,350,525 0.4314 10.88 11.00 11.38 10.50 12.00 681,600 10.784 -1.14%
2018-10-05 0 0.440 0.430 0.445 0.400 0.500 23,090,000 10,064,000 0.4359 11.00 10.75 11.12 10.00 12.50 923,600 10.896 -11.11%
2018-10-04 0 0.495 0.495 0.500 0.485 0.540 10,515,000 5,245,250 0.4988 12.38 12.38 12.50 12.13 13.50 420,600 12.471 -4.81%
2018-10-03 0 0.520 0.510 0.520 0.520 0.570 21,105,000 11,409,050 0.5406 13.00 12.75 13.00 13.00 14.25 844,200 13.515 -10.34%
2018-10-02 0 0.580 0.560 0.580 0.560 0.590 17,775,000 10,217,900 0.5748 14.50 14.00 14.50 14.00 14.75 711,000 14.371 -1.69%
2018-09-28 0 0.590 0.580 0.590 0.580 0.600 8,500,000 4,958,000 0.5833 14.75 14.50 14.75 14.50 15.00 340,000 14.582 0.00%
2018-09-27 0 0.590 0.580 0.590 0.570 0.590 26,345,000 15,241,750 0.5785 14.75 14.50 14.75 14.25 14.75 1,053,800 14.464 1.72%
2018-09-26 0 0.580 0.560 0.580 0.560 0.580 5,640,000 3,217,050 0.5704 14.50 14.00 14.50 14.00 14.50 225,600 14.260 0.00%
2018-09-24 0 0.580 0.570 0.580 0.570 0.580 13,385,000 7,659,300 0.5722 14.50 14.25 14.50 14.25 14.50 535,400 14.306 1.75%
2018-09-21 0 0.570 0.570 0.580 0.560 0.590 15,480,000 8,866,900 0.5728 14.25 14.25 14.50 14.00 14.75 619,200 14.320 -3.39%
2018-09-20 0 0.590 0.570 0.590 0.570 0.590 9,015,000 5,232,550 0.5804 14.75 14.25 14.75 14.25 14.75 360,600 14.511 0.00%
2018-09-19 0 0.590 0.580 0.590 0.570 0.590 4,195,000 2,433,300 0.5800 14.75 14.50 14.75 14.25 14.75 167,800 14.501 0.00%
2018-09-18 0 0.590 0.580 0.590 0.580 0.600 20,600,000 12,156,850 0.5901 14.75 14.50 14.75 14.50 15.00 824,000 14.753 -1.67%
2018-09-17 0 0.600 0.590 0.600 0.590 0.600 8,570,000 5,061,800 0.5906 15.00 14.75 15.00 14.75 15.00 342,800 14.766 0.00%
2018-09-14 0 0.600 0.590 0.600 0.590 0.620 15,250,000 9,227,200 0.6051 15.00 14.75 15.00 14.75 15.50 610,000 15.127 0.00%
2018-09-13 0 0.600 0.590 0.600 0.600 0.610 8,475,000 5,094,950 0.6012 15.00 14.75 15.00 15.00 15.25 339,000 15.029 0.00%
2018-09-12 0 0.600 0.590 0.600 0.580 0.600 4,875,000 2,878,950 0.5906 15.00 14.75 15.00 14.50 15.00 195,000 14.764 0.00%
2018-09-11 0 0.600 0.600 0.610 0.590 0.600 10,295,000 6,169,900 0.5993 15.00 15.00 15.25 14.75 15.00 411,800 14.983 -1.64%
2018-09-10 0 0.610 0.590 0.610 0.590 0.610 6,225,000 3,737,500 0.6004 15.25 14.75 15.25 14.75 15.25 249,000 15.010 0.00%
2018-09-07 0 0.610 0.590 0.610 0.560 0.610 25,570,000 15,209,700 0.5948 15.25 14.75 15.25 14.00 15.25 1,022,800 14.871 0.00%
2018-09-06 0 0.610 0.590 0.610 0.590 0.620 17,405,000 10,591,850 0.6086 15.25 14.75 15.25 14.75 15.50 696,200 15.214 0.00%
2018-09-05 0 0.610 0.600 0.610 0.590 0.610 13,510,000 8,105,900 0.6000 15.25 15.00 15.25 14.75 15.25 540,400 15.000 -1.61%
2018-09-04 0 0.620 0.600 0.620 0.600 0.620 7,450,000 4,541,800 0.6096 15.50 15.00 15.50 15.00 15.50 298,000 15.241 1.64%
2018-09-03 0 0.610 0.600 0.620 0.610 0.610 4,195,000 2,558,950 0.6100 15.25 15.00 15.50 15.25 15.25 167,800 15.250 -1.61%
2018-08-31 0 0.620 0.600 0.610 0.600 0.640 11,010,000 6,738,050 0.6120 15.50 15.00 15.25 15.00 16.00 440,400 15.300 3.33%
2018-08-30 0 0.600 0.600 0.610 0.590 0.630 19,165,000 11,837,650 0.6177 15.00 15.00 15.25 14.75 15.75 766,600 15.442 -4.76%
2018-08-29 0 0.630 0.620 0.630 0.620 0.630 18,745,000 11,624,100 0.6201 15.75 15.50 15.75 15.50 15.75 749,800 15.503 1.61%
2018-08-28 0 0.620 0.620 0.630 0.610 0.630 7,905,000 4,889,500 0.6185 15.50 15.50 15.75 15.25 15.75 316,200 15.463 0.00%
2018-08-27 0 0.620 0.610 0.620 0.600 0.640 5,880,000 3,653,450 0.6213 15.50 15.25 15.50 15.00 16.00 235,200 15.533 -4.62%
2018-08-24 0 0.650 0.630 0.650 0.630 0.650 7,680,000 4,902,900 0.6384 16.25 15.75 16.25 15.75 16.25 307,200 15.960 0.00%
2018-08-23 0 0.650 0.640 0.650 0.640 0.670 18,930,000 12,432,900 0.6568 16.25 16.00 16.25 16.00 16.75 757,200 16.420 -4.41%
2018-08-22 0 0.680 0.660 0.680 0.630 0.680 16,685,000 10,868,200 0.6514 17.00 16.50 17.00 15.75 17.00 667,400 16.284 3.03%
2018-08-21 0 0.660 0.660 0.670 0.620 0.670 6,910,000 4,387,750 0.6350 16.50 16.50 16.75 15.50 16.75 276,400 15.875 4.76%
2018-08-20 0 0.630 0.620 0.640 0.620 0.640 8,330,000 5,307,600 0.6372 15.75 15.50 16.00 15.50 16.00 333,200 15.929 1.61%
2018-08-17 0 0.620 0.620 0.630 0.620 0.640 6,540,000 4,119,200 0.6298 15.50 15.50 15.75 15.50 16.00 261,600 15.746 0.00%
2018-08-16 0 0.620 0.610 0.620 0.620 0.650 12,185,000 7,741,750 0.6354 15.50 15.25 15.50 15.50 16.25 487,400 15.884 -3.12%
2018-08-15 0 0.640 0.620 0.640 0.620 0.680 18,930,000 12,292,250 0.6494 16.00 15.50 16.00 15.50 17.00 757,200 16.234 3.23%
2018-08-14 0 0.620 0.620 0.630 0.610 0.630 4,230,000 2,631,750 0.6222 15.50 15.50 15.75 15.25 15.75 169,200 15.554 -3.12%
2018-08-13 0 0.640 0.630 0.640 0.610 0.660 7,605,000 4,799,500 0.6311 16.00 15.75 16.00 15.25 16.50 304,200 15.777 4.92%
2018-08-10 0 0.610 0.600 0.610 0.590 0.620 3,925,000 2,379,000 0.6061 15.25 15.00 15.25 14.75 15.50 157,000 15.153 0.00%
2018-08-09 0 0.610 0.610 0.620 0.610 0.620 1,845,000 1,142,550 0.6193 15.25 15.25 15.50 15.25 15.50 73,800 15.482 -1.61%
2018-08-08 0 0.620 0.610 0.620 0.610 0.630 5,150,000 3,173,850 0.6163 15.50 15.25 15.50 15.25 15.75 206,000 15.407 1.64%
2018-08-07 0 0.610 0.610 0.620 0.610 0.640 6,430,000 3,972,400 0.6178 15.25 15.25 15.50 15.25 16.00 257,200 15.445 -1.61%
2018-08-06 0 0.620 0.610 0.620 0.610 0.640 15,570,000 9,554,200 0.6136 15.50 15.25 15.50 15.25 16.00 622,800 15.341 -1.59%
2018-08-03 0 0.630 0.630 0.640 0.600 0.640 4,685,000 2,862,750 0.6110 15.75 15.75 16.00 15.00 16.00 187,400 15.276 5.00%
2018-08-02 0 0.600 0.590 0.600 0.580 0.640 23,470,000 14,111,300 0.6012 15.00 14.75 15.00 14.50 16.00 938,800 15.031 -6.25%
2018-08-01 0 0.640 0.640 0.650 0.640 0.650 10,025,000 6,501,800 0.6486 16.00 16.00 16.25 16.00 16.25 401,000 16.214 -1.54%
2018-07-31 0 0.650 0.640 0.650 0.640 0.660 7,670,000 5,014,950 0.6538 16.25 16.00 16.25 16.00 16.50 306,800 16.346 -1.52%
2018-07-30 0 0.660 0.650 0.670 0.650 0.680 11,880,000 7,840,700 0.6600 16.50 16.25 16.75 16.25 17.00 475,200 16.500 1.54%
2018-07-27 0 0.650 0.630 0.640 0.550 0.660 14,400,000 8,649,550 0.6007 16.25 15.75 16.00 13.75 16.50 576,000 15.017 16.07%
2018-07-26 0 0.560 0.550 0.560 0.550 0.570 4,425,000 2,444,650 0.5525 14.00 13.75 14.00 13.75 14.25 177,000 13.812 0.00%
2018-07-25 0 0.560 0.550 0.560 0.540 0.560 1,130,000 629,000 0.5566 14.00 13.75 14.00 13.50 14.00 45,200 13.916 1.82%
2018-07-24 0 0.550 0.540 0.550 0.530 0.560 3,935,000 2,140,850 0.5441 13.75 13.50 13.75 13.25 14.00 157,400 13.601 1.85%
2018-07-23 0 0.540 0.530 0.540 0.530 0.560 3,880,000 2,115,550 0.5452 13.50 13.25 13.50 13.25 14.00 155,200 13.631 0.00%
2018-07-20 0 0.540 0.530 0.540 0.530 0.580 10,065,000 5,499,050 0.5464 13.50 13.25 13.50 13.25 14.50 402,600 13.659 0.00%
2018-07-19 0 0.540 0.530 0.540 0.540 0.550 2,330,000 1,265,450 0.5431 13.50 13.25 13.50 13.50 13.75 93,200 13.578 0.00%
2018-07-18 0 0.540 0.540 0.550 0.540 0.560 3,065,000 1,680,100 0.5482 13.50 13.50 13.75 13.50 14.00 122,600 13.704 -3.57%
2018-07-17 0 0.560 0.540 0.560 0.550 0.570 3,735,000 2,073,100 0.5550 14.00 13.50 14.00 13.75 14.25 149,400 13.876 0.00%
2018-07-16 0 0.560 0.550 0.560 0.550 0.580 4,920,000 2,758,250 0.5606 14.00 13.75 14.00 13.75 14.50 196,800 14.015 -3.45%
2018-07-13 0 0.580 0.570 0.580 0.560 0.590 6,125,000 3,541,600 0.5782 14.50 14.25 14.50 14.00 14.75 245,000 14.456 -1.69%
2018-07-12 0 0.590 0.580 0.590 0.570 0.590 6,415,000 3,685,350 0.5745 14.75 14.50 14.75 14.25 14.75 256,600 14.362 5.36%
2018-07-11 0 0.560 0.550 0.570 0.550 0.580 13,540,000 7,693,550 0.5682 14.00 13.75 14.25 13.75 14.50 541,600 14.205 -5.08%
2018-07-10 0 0.590 0.590 0.600 0.560 0.600 7,790,000 4,563,750 0.5858 14.75 14.75 15.00 14.00 15.00 311,600 14.646 5.36%
2018-07-09 0 0.560 0.550 0.560 0.520 0.570 4,545,000 2,506,300 0.5514 14.00 13.75 14.00 13.00 14.25 181,800 13.786 7.69%
2018-07-06 0 0.520 0.520 0.530 0.520 0.550 4,020,000 2,137,200 0.5316 13.00 13.00 13.25 13.00 13.75 160,800 13.291 -5.45%
2018-07-05 0 0.550 0.540 0.550 0.520 0.550 20,395,000 10,859,400 0.5325 13.75 13.50 13.75 13.00 13.75 815,800 13.311 -1.79%
2018-07-04 0 0.560 0.540 0.560 0.520 0.620 27,700,000 15,223,800 0.5496 14.00 13.50 14.00 13.00 15.50 1,108,000 13.740 -9.68%
2018-07-03 0 0.620 0.610 0.620 0.610 0.640 20,750,000 12,865,700 0.6200 15.50 15.25 15.50 15.25 16.00 830,000 15.501 -3.12%
2018-06-29 0 0.640 0.630 0.640 0.630 0.650 26,800,000 16,962,500 0.6329 16.00 15.75 16.00 15.75 16.25 1,072,000 15.823 -1.54%
2018-06-28 0 0.650 0.640 0.650 0.630 0.660 9,465,000 6,092,350 0.6437 16.25 16.00 16.25 15.75 16.50 378,600 16.092 0.00%
2018-06-27 0 0.650 0.630 0.650 0.630 0.700 18,451,000 12,060,400 0.6536 16.25 15.75 16.25 15.75 17.50 738,040 16.341 -5.80%
2018-06-26 0 0.690 0.670 0.690 0.610 0.700 11,465,000 7,600,700 0.6629 17.25 16.75 17.25 15.25 17.50 458,600 16.574 0.00%
2018-06-25 0 0.690 0.680 0.700 0.680 0.720 9,775,000 6,870,100 0.7028 17.25 17.00 17.50 17.00 18.00 391,000 17.571 -2.82%
2018-06-22 0 0.710 0.700 0.710 0.690 0.710 5,910,000 4,157,200 0.7034 17.75 17.50 17.75 17.25 17.75 236,400 17.585 1.43%
2018-06-21 0 0.700 0.700 0.710 0.700 0.720 6,445,000 4,572,800 0.7095 17.50 17.50 17.75 17.50 18.00 257,800 17.738 0.00%
2018-06-20 0 0.700 0.700 0.720 0.700 0.730 8,800,000 6,258,650 0.7112 17.50 17.50 18.00 17.50 18.25 352,000 17.780 -1.41%
2018-06-19 0 0.710 0.700 0.710 0.690 0.740 10,690,000 7,624,800 0.7133 17.75 17.50 17.75 17.25 18.50 427,600 17.832 -4.05%
2018-06-15 0 0.740 0.720 0.740 0.730 0.760 9,370,000 6,967,950 0.7436 18.50 18.00 18.50 18.25 19.00 374,800 18.591 0.00%
2018-06-14 0 0.740 0.730 0.740 0.720 0.740 4,705,000 3,421,200 0.7271 18.50 18.25 18.50 18.00 18.50 188,200 18.179 1.37%
2018-06-13 0 0.730 0.720 0.730 0.720 0.740 3,700,000 2,700,700 0.7299 18.25 18.00 18.25 18.00 18.50 148,000 18.248 0.00%
2018-06-12 0 0.730 0.710 0.730 0.720 0.740 8,130,000 5,912,000 0.7272 18.25 17.75 18.25 18.00 18.50 325,200 18.180 0.00%
2018-06-11 0 0.730 0.730 0.740 0.710 0.740 21,515,000 15,363,100 0.7141 18.25 18.25 18.50 17.75 18.50 860,600 17.852 2.82%
2018-06-08 0 0.710 0.700 0.710 0.700 0.720 25,435,000 18,038,750 0.7092 17.75 17.50 17.75 17.50 18.00 1,017,400 17.730 1.43%
2018-06-07 0 0.700 0.700 0.710 0.700 0.720 8,550,000 6,061,200 0.7089 17.50 17.50 17.75 17.50 18.00 342,000 17.723 -2.78%
2018-06-06 0 0.720 0.700 0.720 0.700 0.720 8,035,000 5,672,200 0.7059 18.00 17.50 18.00 17.50 18.00 321,400 17.648 2.86%
2018-06-05 0 0.700 0.700 0.710 0.700 0.720 8,290,000 5,850,450 0.7057 17.50 17.50 17.75 17.50 18.00 331,600 17.643 -2.78%
2018-06-04 0 0.720 0.700 0.720 0.690 0.730 10,840,000 7,729,900 0.7131 18.00 17.50 18.00 17.25 18.25 433,600 17.827 0.00%
2018-06-01 0 0.720 0.710 0.720 0.710 0.730 6,480,000 4,656,450 0.7186 18.00 17.75 18.00 17.75 18.25 259,200 17.965 0.00%
2018-05-31 0 0.720 0.710 0.720 0.700 0.740 12,230,000 8,841,350 0.7229 18.00 17.75 18.00 17.50 18.50 489,200 18.073 0.00%
2018-05-30 0 0.720 0.710 0.720 0.710 0.730 11,030,000 7,944,850 0.7203 18.00 17.75 18.00 17.75 18.25 441,200 18.007 -1.37%
2018-05-29 0 0.730 0.720 0.730 0.720 0.750 16,165,000 11,718,600 0.7249 18.25 18.00 18.25 18.00 18.75 646,600 18.123 -1.35%
2018-05-28 0 0.740 0.730 0.740 0.720 0.760 14,750,000 10,865,700 0.7367 18.50 18.25 18.50 18.00 19.00 590,000 18.416 2.78%
2018-05-25 0 0.720 0.720 0.730 0.710 0.750 7,340,000 5,335,600 0.7269 18.00 18.00 18.25 17.75 18.75 293,600 18.173 -4.00%
2018-05-24 0 0.750 0.740 0.750 0.730 0.750 7,100,000 5,258,450 0.7406 18.75 18.50 18.75 18.25 18.75 284,000 18.516 -1.32%
2018-05-23 0 0.760 0.750 0.760 0.750 0.780 9,045,000 6,944,750 0.7678 19.00 18.75 19.00 18.75 19.50 361,800 19.195 -1.30%
2018-05-21 0 0.770 0.760 0.770 0.750 0.780 10,560,000 8,105,200 0.7675 19.25 19.00 19.25 18.75 19.50 422,400 19.188 2.67%
2018-05-18 0 0.750 0.740 0.750 0.720 0.770 13,132,388 9,742,845 0.7419 18.75 18.50 18.75 18.00 19.25 525,296 18.547 4.17%
2018-05-17 0 0.720 0.710 0.720 0.710 0.730 3,220,000 2,318,500 0.7200 18.00 17.75 18.00 17.75 18.25 128,800 18.001 0.00%
2018-05-16 0 0.720 0.710 0.720 0.710 0.730 9,016,602 6,533,905 0.7247 18.00 17.75 18.00 17.75 18.25 360,664 18.116 -2.70%
2018-05-15 0 0.740 0.730 0.740 0.730 0.750 1,680,000 1,241,400 0.7389 18.50 18.25 18.50 18.25 18.75 67,200 18.473 0.00%
2018-05-14 0 0.740 0.740 0.750 0.720 0.750 8,220,000 6,032,350 0.7339 18.50 18.50 18.75 18.00 18.75 328,800 18.347 1.37%
2018-05-11 0 0.730 0.720 0.730 0.720 0.750 8,780,000 6,456,800 0.7354 18.25 18.00 18.25 18.00 18.75 351,200 18.385 -1.35%
2018-05-10 0 0.740 0.740 0.750 0.740 0.770 9,405,000 7,063,250 0.7510 18.50 18.50 18.75 18.50 19.25 376,200 18.775 -2.63%
2018-05-09 0 0.760 0.750 0.760 0.750 0.780 10,746,388 8,195,549 0.7626 19.00 18.75 19.00 18.75 19.50 429,856 19.066 -1.30%
2018-05-08 0 0.770 0.760 0.770 0.760 0.780 3,650,000 2,805,750 0.7687 19.25 19.00 19.25 19.00 19.50 146,000 19.217 0.00%
2018-05-07 0 0.770 0.760 0.770 0.760 0.780 6,750,000 5,166,550 0.7654 19.25 19.00 19.25 19.00 19.50 270,000 19.135 -1.28%
2018-05-04 0 0.780 0.770 0.780 0.770 0.800 16,720,000 13,193,450 0.7891 19.50 19.25 19.50 19.25 20.00 668,800 19.727 -2.50%
2018-05-03 0 0.800 0.790 0.800 0.760 0.800 16,105,000 12,569,300 0.7805 20.00 19.75 20.00 19.00 20.00 644,200 19.511 3.90%
2018-05-02 0 0.770 0.760 0.770 0.750 0.780 18,540,000 14,101,450 0.7606 19.25 19.00 19.25 18.75 19.50 741,600 19.015 0.00%
2018-04-30 0 0.770 0.750 0.770 0.760 0.800 23,570,000 18,162,100 0.7706 19.25 18.75 19.25 19.00 20.00 942,800 19.264 -1.28%
2018-04-27 0 0.780 0.780 0.790 0.750 0.790 17,035,000 13,178,550 0.7736 19.50 19.50 19.75 18.75 19.75 681,400 19.340 1.30%
2018-04-26 0 0.770 0.760 0.770 0.760 0.810 18,370,000 14,425,150 0.7853 19.25 19.00 19.25 19.00 20.25 734,800 19.631 -1.28%
2018-04-25 0 0.780 0.780 0.790 0.770 0.810 14,950,000 11,878,050 0.7945 19.50 19.50 19.75 19.25 20.25 598,000 19.863 0.00%
2018-04-24 0 0.780 0.770 0.780 0.760 0.860 49,395,000 39,956,500 0.8089 19.50 19.25 19.50 19.00 21.50 1,975,800 20.223 -1.27%
2018-04-23 0 0.790 0.780 0.790 0.780 0.810 6,875,000 5,425,800 0.7892 19.75 19.50 19.75 19.50 20.25 275,000 19.730 -2.47%
2018-04-20 0 0.810 0.800 0.810 0.800 0.850 14,620,000 11,887,350 0.8131 20.25 20.00 20.25 20.00 21.25 584,800 20.327 -4.71%
2018-04-19 0 0.850 0.840 0.850 0.810 0.860 38,785,000 32,430,650 0.8362 21.25 21.00 21.25 20.25 21.50 1,551,400 20.904 6.25%
2018-04-18 0 0.800 0.790 0.800 0.790 0.820 8,545,000 6,806,200 0.7965 20.00 19.75 20.00 19.75 20.50 341,800 19.913 -2.44%
2018-04-17 0 0.820 0.810 0.820 0.810 0.840 11,510,000 9,480,500 0.8237 20.50 20.25 20.50 20.25 21.00 460,400 20.592 2.50%
2018-04-16 0 0.800 0.800 0.820 0.790 0.830 7,335,000 5,952,700 0.8115 20.00 20.00 20.50 19.75 20.75 293,400 20.289 -2.44%
2018-04-13 0 0.820 0.810 0.820 0.800 0.830 13,980,000 11,369,500 0.8133 20.50 20.25 20.50 20.00 20.75 559,200 20.332 1.23%
2018-04-12 0 0.810 0.800 0.810 0.790 0.810 6,730,000 5,406,550 0.8034 20.25 20.00 20.25 19.75 20.25 269,200 20.084 0.00%
2018-04-11 0 0.810 0.790 0.810 0.780 0.810 8,830,000 7,052,950 0.7987 20.25 19.75 20.25 19.50 20.25 353,200 19.969 2.53%
2018-04-10 0 0.790 0.780 0.790 0.760 0.800 3,935,000 3,063,850 0.7786 19.75 19.50 19.75 19.00 20.00 157,400 19.465 2.60%
2018-04-09 0 0.770 0.770 0.780 0.750 0.800 12,320,000 9,509,400 0.7719 19.25 19.25 19.50 18.75 20.00 492,800 19.297 2.67%
2018-04-06 0 0.750 0.740 0.760 0.730 0.760 5,230,000 3,917,100 0.7490 18.75 18.50 19.00 18.25 19.00 209,200 18.724 4.17%
2018-04-04 0 0.720 0.720 0.730 0.720 0.750 3,130,000 2,299,850 0.7348 18.00 18.00 18.25 18.00 18.75 125,200 18.369 -2.70%
2018-04-03 0 0.740 0.720 0.740 0.700 0.740 3,830,000 2,763,250 0.7215 18.50 18.00 18.50 17.50 18.50 153,200 18.037 1.37%
2018-03-29 0 0.730 0.720 0.730 0.710 0.740 4,765,000 3,446,750 0.7233 18.25 18.00 18.25 17.75 18.50 190,600 18.084 0.00%
2018-03-28 0 0.730 0.720 0.730 0.720 0.750 7,400,000 5,470,650 0.7393 18.25 18.00 18.25 18.00 18.75 296,000 18.482 -3.95%
2018-03-27 0 0.760 0.750 0.760 0.750 0.770 10,020,000 7,666,400 0.7651 19.00 18.75 19.00 18.75 19.25 400,800 19.128 -1.30%
2018-03-26 0 0.770 0.760 0.770 0.740 0.770 6,040,000 4,531,150 0.7502 19.25 19.00 19.25 18.50 19.25 241,600 18.755 1.32%
2018-03-23 0 0.760 0.750 0.760 0.710 0.770 4,415,000 3,323,700 0.7528 19.00 18.75 19.00 17.75 19.25 176,600 18.820 -1.30%
2018-03-22 0 0.770 0.770 0.780 0.760 0.790 9,834,000 7,663,740 0.7793 19.25 19.25 19.50 19.00 19.75 393,360 19.483 -4.94%
2018-03-21 0 0.810 0.790 0.810 0.790 0.820 6,275,000 5,046,800 0.8043 20.25 19.75 20.25 19.75 20.50 251,000 20.107 2.53%
2018-03-20 0 0.790 0.790 0.800 0.790 0.820 6,795,000 5,445,450 0.8014 19.75 19.75 20.00 19.75 20.50 271,800 20.035 -2.47%
2018-03-19 0 0.810 0.810 0.820 0.800 0.830 2,325,000 1,894,250 0.8147 20.25 20.25 20.50 20.00 20.75 93,000 20.368 -1.22%
2018-03-16 0 0.820 0.810 0.820 0.810 0.840 5,645,000 4,632,150 0.8206 20.50 20.25 20.50 20.25 21.00 225,800 20.514 -2.38%
2018-03-15 0 0.840 0.830 0.840 0.800 0.840 13,385,000 10,983,550 0.8206 21.00 20.75 21.00 20.00 21.00 535,400 20.515 5.00%
2018-03-14 0 0.800 0.790 0.800 0.790 0.800 1,330,000 1,056,250 0.7942 20.00 19.75 20.00 19.75 20.00 53,200 19.854 0.00%
2018-03-13 0 0.800 0.780 0.800 0.790 0.800 3,240,000 2,562,350 0.7908 20.00 19.50 20.00 19.75 20.00 129,600 19.771 1.27%
2018-03-12 0 0.790 0.790 0.800 0.790 0.820 3,430,000 2,746,850 0.8008 19.75 19.75 20.00 19.75 20.50 137,200 20.021 -3.66%
2018-03-09 0 0.820 0.810 0.820 0.810 0.830 1,415,000 1,154,600 0.8160 20.50 20.25 20.50 20.25 20.75 56,600 20.399 -1.20%
2018-03-08 0 0.830 0.820 0.830 0.810 0.830 1,610,000 1,320,050 0.8199 20.75 20.50 20.75 20.25 20.75 64,400 20.498 1.22%
2018-03-07 0 0.820 0.800 0.820 0.800 0.830 4,966,000 4,060,230 0.8176 20.50 20.00 20.50 20.00 20.75 198,640 20.440 0.00%
2018-03-06 0 0.820 0.820 0.830 0.820 0.840 10,435,000 8,663,150 0.8302 20.50 20.50 20.75 20.50 21.00 417,400 20.755 1.23%
2018-03-05 0 0.810 0.800 0.810 0.790 0.840 17,930,000 14,684,550 0.8190 20.25 20.00 20.25 19.75 21.00 717,200 20.475 2.53%
2018-03-02 0 0.790 0.780 0.790 0.780 0.810 4,285,000 3,388,050 0.7907 19.75 19.50 19.75 19.50 20.25 171,400 19.767 0.00%
2018-03-01 0 0.790 0.780 0.790 0.770 0.790 3,835,000 2,998,250 0.7818 19.75 19.50 19.75 19.25 19.75 153,400 19.545 0.00%
2018-02-28 0 0.790 0.780 0.790 0.780 0.800 14,380,000 11,314,350 0.7868 19.75 19.50 19.75 19.50 20.00 575,200 19.670 0.00%
2018-02-27 0 0.790 0.780 0.790 0.780 0.800 6,045,000 4,762,450 0.7878 19.75 19.50 19.75 19.50 20.00 241,800 19.696 1.28%
2018-02-26 0 0.780 0.780 0.790 0.770 0.810 15,115,000 11,909,700 0.7879 19.50 19.50 19.75 19.25 20.25 604,600 19.698 -3.70%
2018-02-23 0 0.810 0.810 0.820 0.800 0.830 8,760,000 7,186,550 0.8204 20.25 20.25 20.50 20.00 20.75 350,400 20.510 -1.22%
2018-02-22 0 0.820 0.810 0.830 0.800 0.830 6,530,000 5,314,800 0.8139 20.50 20.25 20.75 20.00 20.75 261,200 20.348 -2.38%
2018-02-21 0 0.840 0.830 0.840 0.780 0.870 13,770,000 11,283,850 0.8195 21.00 20.75 21.00 19.50 21.75 550,800 20.486 7.69%
2018-02-20 0 0.780 0.780 0.790 0.780 0.810 6,585,000 5,249,750 0.7972 19.50 19.50 19.75 19.50 20.25 263,400 19.931 -3.70%
2018-02-15 0 0.810 0.800 0.810 0.800 0.820 5,188,000 4,212,230 0.8119 20.25 20.00 20.25 20.00 20.50 207,520 20.298 -1.22%
2018-02-14 0 0.820 0.810 0.830 0.820 0.860 15,330,000 12,714,750 0.8294 20.50 20.25 20.75 20.50 21.50 613,200 20.735 -3.53%
2018-02-13 0 0.850 0.830 0.850 0.780 0.850 21,605,000 17,666,750 0.8177 21.25 20.75 21.25 19.50 21.25 864,200 20.443 10.39%
2018-02-12 0 0.770 0.770 0.780 0.760 0.810 10,125,000 7,957,450 0.7859 19.25 19.25 19.50 19.00 20.25 405,000 19.648 1.32%
2018-02-09 0 0.760 0.750 0.770 0.740 0.770 11,215,000 8,395,100 0.7486 19.00 18.75 19.25 18.50 19.25 448,600 18.714 -2.56%
2018-02-08 0 0.780 0.770 0.780 0.750 0.780 10,725,000 8,161,850 0.7610 19.50 19.25 19.50 18.75 19.50 429,000 19.025 4.00%
2018-02-07 0 0.750 0.740 0.750 0.750 0.780 8,670,000 6,579,000 0.7588 18.75 18.50 18.75 18.75 19.50 346,800 18.971 1.35%
2018-02-06 0 0.740 0.740 0.750 0.740 0.780 13,975,000 10,565,550 0.7560 18.50 18.50 18.75 18.50 19.50 559,000 18.901 -6.33%
2018-02-05 0 0.790 0.780 0.790 0.760 0.790 8,110,000 6,312,600 0.7784 19.75 19.50 19.75 19.00 19.75 324,400 19.459 -1.25%
2018-02-02 0 0.800 0.790 0.800 0.780 0.800 11,770,000 9,296,550 0.7899 20.00 19.75 20.00 19.50 20.00 470,800 19.746 0.00%
2018-02-01 0 0.800 0.790 0.800 0.790 0.810 9,006,000 7,163,160 0.7954 20.00 19.75 20.00 19.75 20.25 360,240 19.884 1.27%
2018-01-31 0 0.790 0.790 0.800 0.780 0.800 5,255,000 4,166,350 0.7928 19.75 19.75 20.00 19.50 20.00 210,200 19.821 -2.47%
2018-01-30 0 0.810 0.800 0.810 0.790 0.810 6,300,000 5,040,400 0.8001 20.25 20.00 20.25 19.75 20.25 252,000 20.002 0.00%
2018-01-29 0 0.810 0.800 0.810 0.800 0.830 8,825,000 7,160,500 0.8114 20.25 20.00 20.25 20.00 20.75 353,000 20.285 -2.41%
2018-01-26 0 0.830 0.820 0.830 0.800 0.830 5,675,000 4,628,250 0.8156 20.75 20.50 20.75 20.00 20.75 227,000 20.389 1.22%
2018-01-25 0 0.820 0.800 0.820 0.800 0.820 11,430,000 9,245,050 0.8088 20.50 20.00 20.50 20.00 20.50 457,200 20.221 0.00%
2018-01-24 0 0.820 0.820 0.830 0.810 0.840 21,150,000 17,399,600 0.8227 20.50 20.50 20.75 20.25 21.00 846,000 20.567 0.00%
2018-01-23 0 0.820 0.800 0.820 0.800 0.830 26,791,000 21,694,030 0.8098 20.50 20.00 20.50 20.00 20.75 1,071,640 20.244 2.50%
2018-01-22 0 0.800 0.800 0.810 0.780 0.810 18,495,000 14,724,750 0.7961 20.00 20.00 20.25 19.50 20.25 739,800 19.904 0.00%
2018-01-19 0 0.800 0.800 0.810 0.710 0.800 32,580,000 24,010,000 0.7370 20.00 20.00 20.25 17.75 20.00 1,303,200 18.424 3.90%
2018-01-18 0 0.770 0.760 0.770 0.740 0.770 12,970,000 9,759,550 0.7525 19.25 19.00 19.25 18.50 19.25 518,800 18.812 1.32%
2018-01-17 0 0.760 0.750 0.760 0.730 0.760 15,440,000 11,528,300 0.7467 19.00 18.75 19.00 18.25 19.00 617,600 18.666 0.00%
2018-01-16 0 0.760 0.760 0.770 0.750 0.770 13,605,000 10,343,900 0.7603 19.00 19.00 19.25 18.75 19.25 544,200 19.008 0.00%
2018-01-15 0 0.760 0.760 0.770 0.750 0.780 12,070,000 9,211,200 0.7631 19.00 19.00 19.25 18.75 19.50 482,800 19.079 -2.56%
2018-01-12 0 0.780 0.770 0.780 0.760 0.780 13,210,000 10,257,550 0.7765 19.50 19.25 19.50 19.00 19.50 528,400 19.412 1.30%
2018-01-11 0 0.770 0.760 0.770 0.760 0.790 13,800,000 10,727,300 0.7773 19.25 19.00 19.25 19.00 19.75 552,000 19.434 -2.53%
2018-01-10 0 0.790 0.780 0.790 0.770 0.790 12,840,000 10,049,900 0.7827 19.75 19.50 19.75 19.25 19.75 513,600 19.568 1.28%
2018-01-09 0 0.780 0.780 0.790 0.770 0.790 11,785,000 9,274,950 0.7870 19.50 19.50 19.75 19.25 19.75 471,400 19.675 1.30%
2018-01-08 0 0.770 0.770 0.790 0.770 0.800 9,675,000 7,634,100 0.7891 19.25 19.25 19.75 19.25 20.00 387,000 19.726 -3.75%
2018-01-05 0 0.800 0.790 0.800 0.780 0.810 18,450,000 14,575,250 0.7900 20.00 19.75 20.00 19.50 20.25 738,000 19.750 0.00%
2018-01-04 0 0.800 0.790 0.800 0.770 0.820 25,688,000 20,261,670 0.7888 20.00 19.75 20.00 19.25 20.50 1,027,520 19.719 -1.23%
2018-01-03 0 0.810 0.810 0.820 0.810 0.840 12,505,000 10,328,550 0.8260 20.25 20.25 20.50 20.25 21.00 500,200 20.649 0.00%
2018-01-02 0 0.810 0.810 0.820 0.800 0.830 12,760,000 10,352,450 0.8113 20.25 20.25 20.50 20.00 20.75 510,400 20.283 1.25%
2017-12-29 0 0.800 0.790 0.800 0.780 0.800 9,665,000 7,628,950 0.7893 20.00 19.75 20.00 19.50 20.00 386,600 19.733 2.56%
2017-12-28 0 0.780 0.780 0.790 0.780 0.800 11,220,000 8,869,600 0.7905 19.50 19.50 19.75 19.50 20.00 448,800 19.763 -2.50%
2017-12-27 0 0.800 0.790 0.800 0.790 0.820 12,945,000 10,387,250 0.8024 20.00 19.75 20.00 19.75 20.50 517,800 20.060 1.27%
2017-12-22 0 0.790 0.780 0.790 0.780 0.800 8,755,000 6,918,450 0.7902 19.75 19.50 19.75 19.50 20.00 350,200 19.756 -1.25%
2017-12-21 0 0.800 0.790 0.800 0.780 0.820 9,865,000 7,876,200 0.7984 20.00 19.75 20.00 19.50 20.50 394,600 19.960 0.00%
2017-12-20 0 0.800 0.800 0.810 0.800 0.840 13,730,000 11,196,250 0.8155 20.00 20.00 20.25 20.00 21.00 549,200 20.386 -4.76%
2017-12-19 0 0.840 0.830 0.840 0.820 0.870 19,115,000 16,126,800 0.8437 21.00 20.75 21.00 20.50 21.75 764,600 21.092 -4.55%
2017-12-18 0 0.880 0.870 0.890 0.830 0.940 30,650,000 27,552,900 0.8990 22.00 21.75 22.25 20.75 23.50 1,226,000 22.474 -2.22%
2017-12-15 0 0.900 0.900 0.910 0.820 0.910 31,557,515 26,958,337 0.8543 22.50 22.50 22.75 20.50 22.75 1,262,301 21.357 9.76%
2017-12-14 0 0.820 0.810 0.820 0.800 0.820 11,795,000 9,544,300 0.8092 20.50 20.25 20.50 20.00 20.50 471,800 20.230 0.00%
2017-12-13 0 0.820 0.810 0.820 0.790 0.820 10,125,000 8,140,050 0.8040 20.50 20.25 20.50 19.75 20.50 405,000 20.099 2.50%
2017-12-12 0 0.800 0.800 0.810 0.790 0.820 20,010,000 16,157,000 0.8074 20.00 20.00 20.25 19.75 20.50 800,400 20.186 0.00%
2017-12-11 0 0.800 0.790 0.800 0.790 0.820 10,600,000 8,481,450 0.8001 20.00 19.75 20.00 19.75 20.50 424,000 20.003 -2.44%
2017-12-08 0 0.820 0.810 0.820 0.800 0.820 12,230,000 9,855,250 0.8058 20.50 20.25 20.50 20.00 20.50 489,200 20.146 1.23%
2017-12-07 0 0.810 0.810 0.820 0.790 0.830 20,630,000 16,635,450 0.8064 20.25 20.25 20.50 19.75 20.75 825,200 20.159 0.00%
2017-12-06 0 0.810 0.800 0.810 0.790 0.830 16,050,000 12,998,700 0.8099 20.25 20.00 20.25 19.75 20.75 642,000 20.247 0.00%
2017-12-05 0 0.810 0.800 0.810 0.790 0.820 11,635,000 9,308,300 0.8000 20.25 20.00 20.25 19.75 20.50 465,400 20.001 2.53%
2017-12-04 0 0.790 0.790 0.800 0.740 0.800 7,530,000 5,862,200 0.7785 19.75 19.75 20.00 18.50 20.00 301,200 19.463 3.95%
2017-12-01 0 0.760 0.750 0.760 0.720 0.770 4,680,000 3,471,700 0.7418 19.00 18.75 19.00 18.00 19.25 187,200 18.545 5.56%
2017-11-30 0 0.720 0.710 0.740 0.660 0.760 13,465,000 9,659,300 0.7174 18.00 17.75 18.50 16.50 19.00 538,600 17.934 -5.26%
2017-11-29 0 0.760 0.750 0.760 0.750 0.790 5,040,000 3,844,200 0.7627 19.00 18.75 19.00 18.75 19.75 201,600 19.068 -1.30%
2017-11-28 0 0.770 0.770 0.780 0.750 0.800 11,930,000 9,251,950 0.7755 19.25 19.25 19.50 18.75 20.00 477,200 19.388 -2.53%
2017-11-27 0 0.790 0.780 0.790 0.780 0.810 8,190,000 6,533,500 0.7977 19.75 19.50 19.75 19.50 20.25 327,600 19.944 -2.47%
2017-11-24 0 0.810 0.800 0.810 0.770 0.810 7,270,000 5,711,300 0.7856 20.25 20.00 20.25 19.25 20.25 290,800 19.640 2.53%
2017-11-23 0 0.790 0.790 0.800 0.780 0.810 3,610,000 2,871,250 0.7954 19.75 19.75 20.00 19.50 20.25 144,400 19.884 -1.25%
2017-11-22 0 0.800 0.790 0.800 0.760 0.910 26,665,000 22,054,350 0.8271 20.00 19.75 20.00 19.00 22.75 1,066,600 20.677 -1.23%
2017-11-21 0 0.810 0.810 0.820 0.800 0.850 9,885,000 8,102,050 0.8196 20.25 20.25 20.50 20.00 21.25 395,400 20.491 -1.22%
2017-11-20 0 0.820 0.820 0.830 0.810 0.860 8,440,000 6,893,850 0.8168 20.50 20.50 20.75 20.25 21.50 337,600 20.420 -4.65%
2017-11-17 0 0.860 0.850 0.860 0.820 0.880 9,275,000 7,897,050 0.8514 21.50 21.25 21.50 20.50 22.00 371,000 21.286 3.61%
2017-11-16 0 0.830 0.810 0.830 0.810 0.840 1,735,000 1,425,900 0.8218 20.75 20.25 20.75 20.25 21.00 69,400 20.546 -1.19%
2017-11-15 0 0.840 0.820 0.840 0.820 0.840 1,750,000 1,446,150 0.8264 21.00 20.50 21.00 20.50 21.00 70,000 20.659 0.00%
2017-11-14 0 0.840 0.830 0.850 0.800 0.850 4,770,000 3,947,600 0.8276 21.00 20.75 21.25 20.00 21.25 190,800 20.690 -1.18%
2017-11-13 0 0.850 0.840 0.850 0.840 0.880 3,385,000 2,887,200 0.8529 21.25 21.00 21.25 21.00 22.00 135,400 21.323 -1.16%
2017-11-10 0 0.860 0.860 0.870 0.840 0.870 9,600,000 8,172,900 0.8513 21.50 21.50 21.75 21.00 21.75 384,000 21.284 1.18%
2017-11-09 0 0.850 0.830 0.850 0.830 0.850 2,085,000 1,749,950 0.8393 21.25 20.75 21.25 20.75 21.25 83,400 20.983 1.19%
2017-11-08 0 0.840 0.840 0.850 0.820 0.860 5,155,000 4,325,950 0.8392 21.00 21.00 21.25 20.50 21.50 206,200 20.979 -1.18%
2017-11-07 0 0.850 0.840 0.850 0.840 0.870 3,210,000 2,731,700 0.8510 21.25 21.00 21.25 21.00 21.75 128,400 21.275 0.00%
2017-11-06 0 0.850 0.840 0.850 0.840 0.880 10,410,000 8,864,850 0.8516 21.25 21.00 21.25 21.00 22.00 416,400 21.289 -3.41%
2017-11-03 0 0.880 0.870 0.880 0.860 0.910 15,985,000 14,134,600 0.8842 22.00 21.75 22.00 21.50 22.75 639,400 22.106 1.15%
2017-11-02 0 0.870 0.860 0.870 0.840 0.870 11,560,000 9,868,950 0.8537 21.75 21.50 21.75 21.00 21.75 462,400 21.343 1.16%
2017-11-01 0 0.860 0.860 0.870 0.810 0.860 36,815,000 30,204,700 0.8204 21.50 21.50 21.75 20.25 21.50 1,472,600 20.511 4.88%
2017-10-31 0 0.820 0.810 0.820 0.770 0.820 10,010,000 8,008,900 0.8001 20.50 20.25 20.50 19.25 20.50 400,400 20.002 2.50%
2017-10-30 0 0.800 0.790 0.800 0.790 0.860 6,365,000 5,163,500 0.8112 20.00 19.75 20.00 19.75 21.50 254,600 20.281 -2.44%
2017-10-27 0 0.820 0.820 0.830 0.810 0.840 6,082,000 4,984,760 0.8196 20.50 20.50 20.75 20.25 21.00 243,280 20.490 -1.20%
2017-10-26 0 0.830 0.810 0.830 0.820 0.860 9,680,000 8,091,400 0.8359 20.75 20.25 20.75 20.50 21.50 387,200 20.897 -2.35%
2017-10-25 0 0.850 0.840 0.860 0.750 0.860 24,355,000 19,857,800 0.8153 21.25 21.00 21.50 18.75 21.50 974,200 20.384 10.39%
2017-10-24 0 0.770 0.760 0.770 0.750 0.790 6,060,000 4,642,600 0.7661 19.25 19.00 19.25 18.75 19.75 242,400 19.153 -2.53%
2017-10-23 0 0.790 0.780 0.790 0.770 0.800 9,585,000 7,487,850 0.7812 19.75 19.50 19.75 19.25 20.00 383,400 19.530 1.28%
2017-10-20 0 0.780 0.770 0.780 0.740 0.790 23,305,000 17,855,900 0.7662 19.50 19.25 19.50 18.50 19.75 932,200 19.155 5.41%
2017-10-19 0 0.740 0.730 0.740 0.700 0.900 46,640,000 36,607,600 0.7849 18.50 18.25 18.50 17.50 22.50 1,865,600 19.622 -16.85%
2017-10-18 0 0.890 0.880 0.890 0.860 0.900 15,255,000 13,471,750 0.8831 22.25 22.00 22.25 21.50 22.50 610,200 22.078 1.14%
2017-10-17 0 0.880 0.870 0.880 0.860 0.880 12,405,000 10,814,050 0.8717 22.00 21.75 22.00 21.50 22.00 496,200 21.794 0.00%
2017-10-16 0 0.880 0.870 0.880 0.860 0.910 12,750,000 11,174,200 0.8764 22.00 21.75 22.00 21.50 22.75 510,000 21.910 -2.22%
2017-10-13 0 0.900 0.890 0.900 0.860 0.920 39,545,000 35,138,000 0.8886 22.50 22.25 22.50 21.50 23.00 1,581,800 22.214 7.14%
2017-10-12 0 0.840 0.830 0.840 0.820 0.860 11,540,000 9,653,700 0.8365 21.00 20.75 21.00 20.50 21.50 461,600 20.914 2.44%
2017-10-11 0 0.820 0.820 0.830 0.820 0.880 23,538,000 19,773,700 0.8401 20.50 20.50 20.75 20.50 22.00 941,520 21.002 -1.20%
2017-10-10 0 0.830 0.820 0.830 0.770 0.850 35,095,000 28,457,650 0.8109 20.75 20.50 20.75 19.25 21.25 1,403,800 20.272 3.75%
2017-10-09 0 0.800 0.790 0.800 0.730 0.810 46,955,000 36,458,700 0.7765 20.00 19.75 20.00 18.25 20.25 1,878,200 19.412 12.68%
2017-10-06 0 0.710 0.700 0.710 0.690 0.810 42,870,000 31,232,400 0.7285 17.75 17.50 17.75 17.25 20.25 1,714,800 18.213 -10.13%
2017-10-04 0 0.790 0.780 0.790 0.730 0.930 82,372,010 67,143,658 0.8151 19.75 19.50 19.75 18.25 23.25 3,294,880 20.378 -10.23%
2017-10-03 0 0.880 0.880 0.890 0.680 0.890 125,270,000 97,368,450 0.7773 22.00 22.00 22.25 17.00 22.25 5,010,800 19.432 54.39%
2017-09-29 0 0.570 0.570 0.580 0.475 0.590 36,790,000 19,715,350 0.5359 14.25 14.25 14.50 11.87 14.75 1,471,600 13.397 23.91%
2017-09-28 0 0.460 0.450 0.465 0.405 0.460 10,330,000 4,540,075 0.4395 11.50 11.25 11.63 10.13 11.50 413,200 10.988 10.84%
2017-09-27 0 0.415 0.410 0.420 0.410 0.420 1,305,000 540,975 0.4145 10.37 10.25 10.50 10.25 10.50 52,200 10.364 -1.19%
2017-09-26 0 0.420 0.410 0.415 0.410 0.420 3,065,000 1,270,475 0.4145 10.50 10.25 10.37 10.25 10.50 122,600 10.363 2.44%
2017-09-25 0 0.410 0.410 0.415 0.400 0.420 1,935,000 797,725 0.4123 10.25 10.25 10.37 10.00 10.50 77,400 10.307 -2.38%
2017-09-22 0 0.420 0.415 0.420 0.410 0.425 4,410,000 1,817,950 0.4122 10.50 10.37 10.50 10.25 10.63 176,400 10.306 0.00%
2017-09-21 0 0.420 0.415 0.420 0.410 0.430 2,650,000 1,106,075 0.4174 10.50 10.37 10.50 10.25 10.75 106,000 10.435 0.00%
2017-09-20 0 0.420 0.415 0.420 0.415 0.430 2,480,000 1,041,975 0.4202 10.50 10.37 10.50 10.37 10.75 99,200 10.504 -2.33%
2017-09-19 0 0.430 0.425 0.430 0.425 0.445 2,819,000 1,208,765 0.4288 10.75 10.63 10.75 10.63 11.12 112,760 10.720 0.00%
2017-09-18 0 0.430 0.425 0.430 0.425 0.445 3,455,000 1,502,425 0.4349 10.75 10.63 10.75 10.63 11.12 138,200 10.871 -3.37%
2017-09-15 0 0.445 0.430 0.445 0.430 0.445 1,935,000 843,000 0.4357 11.12 10.75 11.12 10.75 11.12 77,400 10.891 -1.11%
2017-09-14 0 0.450 0.445 0.450 0.430 0.450 2,885,000 1,275,325 0.4421 11.25 11.12 11.25 10.75 11.25 115,400 11.051 3.45%
2017-09-13 0 0.435 0.430 0.435 0.430 0.440 1,150,000 496,300 0.4316 10.88 10.75 10.88 10.75 11.00 46,000 10.789 0.00%
2017-09-12 0 0.435 0.435 0.440 0.430 0.445 1,550,000 680,525 0.4390 10.88 10.88 11.00 10.75 11.12 62,000 10.976 -1.14%
2017-09-11 0 0.440 0.435 0.440 0.440 0.450 1,335,000 590,275 0.4422 11.00 10.88 11.00 11.00 11.25 53,400 11.054 0.00%
2017-09-08 0 0.440 0.435 0.440 0.430 0.460 3,345,000 1,462,900 0.4373 11.00 10.88 11.00 10.75 11.50 133,800 10.933 -1.12%
2017-09-07 0 0.445 0.445 0.450 0.440 0.460 2,080,000 936,200 0.4501 11.12 11.12 11.25 11.00 11.50 83,200 11.252 -1.11%
2017-09-06 0 0.450 0.440 0.445 0.425 0.480 3,860,000 1,719,425 0.4454 11.25 11.00 11.12 10.63 12.00 154,400 11.136 5.88%
2017-09-05 0 0.425 0.425 0.430 0.415 0.450 10,535,000 4,537,925 0.4307 10.63 10.63 10.75 10.37 11.25 421,400 10.769 -4.49%
2017-09-04 0 0.445 0.440 0.445 0.435 0.470 7,870,000 3,542,800 0.4502 11.12 11.00 11.12 10.88 11.75 314,800 11.254 -4.30%
2017-09-01 0 0.465 0.460 0.470 0.455 0.475 2,655,000 1,234,250 0.4649 11.63 11.50 11.75 11.38 11.87 106,200 11.622 -1.06%
2017-08-31 0 0.470 0.460 0.470 0.460 0.480 5,180,000 2,410,600 0.4654 11.75 11.50 11.75 11.50 12.00 207,200 11.634 -1.05%
2017-08-30 0 0.475 0.475 0.480 0.465 0.485 2,300,000 1,093,150 0.4753 11.87 11.87 12.00 11.63 12.13 92,000 11.882 -2.06%
2017-08-29 0 0.485 0.475 0.485 0.475 0.495 2,895,000 1,397,675 0.4828 12.13 11.87 12.13 11.87 12.38 115,800 12.070 -2.02%
2017-08-28 0 0.495 0.485 0.495 0.485 0.500 1,945,000 951,825 0.4894 12.38 12.13 12.38 12.13 12.50 77,800 12.234 1.02%
2017-08-25 0 0.490 0.480 0.490 0.480 0.495 1,270,000 617,575 0.4863 12.25 12.00 12.25 12.00 12.38 50,800 12.157 -1.01%
2017-08-24 0 0.495 0.490 0.495 0.485 0.495 10,280,000 5,013,775 0.4877 12.38 12.25 12.38 12.13 12.38 411,200 12.193 3.13%
2017-08-22 0 0.480 0.480 0.485 0.480 0.500 5,025,000 2,448,775 0.4873 12.00 12.00 12.13 12.00 12.50 201,000 12.183 -4.00%
2017-08-21 0 0.500 0.490 0.500 0.490 0.510 4,970,000 2,458,125 0.4946 12.50 12.25 12.50 12.25 12.75 198,800 12.365 0.00%
2017-08-18 0 0.500 0.495 0.500 0.490 0.530 8,245,000 4,142,700 0.5024 12.50 12.38 12.50 12.25 13.25 329,800 12.561 -1.96%
2017-08-17 0 0.510 0.500 0.510 0.485 0.530 15,240,000 7,725,425 0.5069 12.75 12.50 12.75 12.13 13.25 609,600 12.673 3.03%
2017-08-16 0 0.495 0.495 0.500 0.480 0.550 24,802,280 12,250,321 0.4939 12.38 12.38 12.50 12.00 13.75 992,091 12.348 3.13%
2017-08-15 0 0.480 0.470 0.480 0.470 0.490 5,015,000 2,417,000 0.4820 12.00 11.75 12.00 11.75 12.25 200,600 12.049 0.00%
2017-08-14 0 0.480 0.480 0.485 0.450 0.485 14,165,200 6,724,322 0.4747 12.00 12.00 12.13 11.25 12.13 566,608 11.868 5.49%
2017-08-11 0 0.455 0.455 0.460 0.455 0.475 2,011,000 926,390 0.4607 11.38 11.38 11.50 11.38 11.87 80,440 11.517 -4.21%
2017-08-10 0 0.475 0.470 0.475 0.465 0.475 2,960,000 1,388,800 0.4692 11.87 11.75 11.87 11.63 11.87 118,400 11.730 2.15%
2017-08-09 0 0.465 0.470 0.475 0.465 0.490 4,730,000 2,263,350 0.4785 11.63 11.75 11.87 11.63 12.25 189,200 11.963 -3.12%
2017-08-08 0 0.480 0.475 0.480 0.455 0.480 3,570,000 1,687,125 0.4726 12.00 11.87 12.00 11.38 12.00 142,800 11.815 0.00%
2017-08-07 0 0.480 0.460 0.480 0.450 0.480 1,679,000 772,080 0.4598 12.00 11.50 12.00 11.25 12.00 67,160 11.496 5.49%
2017-08-04 0 0.455 0.450 0.455 0.455 0.465 1,575,000 720,900 0.4577 11.38 11.25 11.38 11.38 11.63 63,000 11.443 -2.15%
2017-08-03 0 0.465 0.460 0.470 0.460 0.485 2,544,000 1,203,850 0.4732 11.63 11.50 11.75 11.50 12.13 101,760 11.830 -4.12%
2017-08-02 0 0.485 0.465 0.485 0.460 0.490 2,695,000 1,268,975 0.4709 12.13 11.63 12.13 11.50 12.25 107,800 11.772 0.00%
2017-08-01 0 0.485 0.475 0.485 0.470 0.500 2,565,000 1,223,950 0.4772 12.13 11.87 12.13 11.75 12.50 102,600 11.929 0.00%
2017-07-31 0 0.485 0.480 0.485 0.480 0.510 1,965,000 950,300 0.4836 12.13 12.00 12.13 12.00 12.75 78,600 12.090 -1.02%
2017-07-28 0 0.490 0.485 0.490 0.480 0.510 2,109,985 1,024,393 0.4855 12.25 12.13 12.25 12.00 12.75 84,399 12.137 -2.00%
2017-07-27 0 0.500 0.480 0.495 0.480 0.500 1,280,000 623,525 0.4871 12.50 12.00 12.38 12.00 12.50 51,200 12.178 1.01%
2017-07-26 0 0.495 0.485 0.495 0.480 0.500 1,660,000 812,625 0.4895 12.38 12.13 12.38 12.00 12.50 66,400 12.238 -2.94%
2017-07-25 0 0.510 0.495 0.510 0.490 0.530 2,680,000 1,333,775 0.4977 12.75 12.38 12.75 12.25 13.25 107,200 12.442 -1.92%
2017-07-24 0 0.520 0.500 0.520 0.485 0.520 3,073,000 1,529,100 0.4976 13.00 12.50 13.00 12.13 13.00 122,920 12.440 1.96%
2017-07-21 0 0.510 0.500 0.510 0.485 0.510 1,330,000 658,750 0.4953 12.75 12.50 12.75 12.13 12.75 53,200 12.383 2.00%
2017-07-20 0 0.500 0.495 0.500 0.495 0.530 5,775,000 2,926,650 0.5068 12.50 12.38 12.50 12.38 13.25 231,000 12.669 -1.96%
2017-07-19 0 0.510 0.500 0.510 0.450 0.540 11,875,000 5,967,450 0.5025 12.75 12.50 12.75 11.25 13.50 475,000 12.563 14.61%
2017-07-18 0 0.445 0.440 0.445 0.420 0.445 9,850,000 4,292,775 0.4358 11.12 11.00 11.12 10.50 11.12 394,000 10.895 -1.11%
2017-07-17 0 0.450 0.435 0.450 0.415 0.475 19,280,000 8,475,775 0.4396 11.25 10.88 11.25 10.37 11.87 771,200 10.990 -6.25%
2017-07-14 0 0.480 0.480 0.485 0.435 0.495 12,270,000 5,861,100 0.4777 12.00 12.00 12.13 10.88 12.38 490,800 11.942 -3.03%
2017-07-13 0 0.495 0.490 0.495 0.480 0.560 15,015,000 7,506,450 0.4999 12.38 12.25 12.38 12.00 14.00 600,600 12.498 -11.61%
2017-07-12 0 0.560 0.550 0.560 0.540 0.600 7,035,000 3,964,550 0.5635 14.00 13.75 14.00 13.50 15.00 281,400 14.089 -8.20%
2017-07-11 0 0.610 0.590 0.610 0.600 0.620 1,580,000 956,400 0.6053 15.25 14.75 15.25 15.00 15.50 63,200 15.133 0.00%
2017-07-10 0 0.610 0.600 0.610 0.590 0.650 10,675,000 6,609,400 0.6191 15.25 15.00 15.25 14.75 16.25 427,000 15.479 -1.61%
2017-07-07 0 0.620 0.600 0.620 0.600 0.650 3,557,000 2,187,940 0.6151 15.50 15.00 15.50 15.00 16.25 142,280 15.378 -1.59%
2017-07-06 0 0.630 0.620 0.640 0.620 0.660 7,697,000 4,904,400 0.6372 15.75 15.50 16.00 15.50 16.50 307,880 15.930 1.61%
2017-07-05 0 0.620 0.600 0.620 0.610 0.640 3,550,000 2,218,200 0.6248 15.50 15.00 15.50 15.25 16.00 142,000 15.621 1.64%
2017-07-04 0 0.610 0.600 0.610 0.590 0.640 7,800,000 4,833,900 0.6197 15.25 15.00 15.25 14.75 16.00 312,000 15.493 3.39%
2017-07-03 0 0.590 0.570 0.600 0.520 0.600 12,655,000 7,079,500 0.5594 14.75 14.25 15.00 13.00 15.00 506,200 13.986 13.46%
2017-06-30 0 0.520 0.520 0.530 0.510 0.670 34,785,000 20,749,400 0.5965 13.00 13.00 13.25 12.75 16.75 1,391,400 14.913 -24.64%
2017-06-29 0 0.690 0.670 0.690 0.670 0.710 9,310,000 6,348,350 0.6819 17.25 16.75 17.25 16.75 17.75 372,400 17.047 -1.43%
2017-06-28 0 0.700 0.690 0.700 0.670 0.720 11,190,000 7,769,600 0.6943 17.50 17.25 17.50 16.75 18.00 447,600 17.358 -4.11%
2017-06-27 0 0.730 0.720 0.730 0.700 0.740 6,335,000 4,561,700 0.7201 18.25 18.00 18.25 17.50 18.50 253,400 18.002 -1.35%
2017-06-26 0 0.740 0.730 0.740 0.680 0.740 10,260,000 7,268,100 0.7084 18.50 18.25 18.50 17.00 18.50 410,400 17.710 1.37%
2017-06-23 0 0.730 0.720 0.730 0.710 0.740 2,900,000 2,116,950 0.7300 18.25 18.00 18.25 17.75 18.50 116,000 18.250 -1.35%
2017-06-22 0 0.740 0.720 0.740 0.710 0.740 3,045,000 2,198,300 0.7219 18.50 18.00 18.50 17.75 18.50 121,800 18.048 0.00%
2017-06-21 0 0.740 0.730 0.740 0.710 0.750 2,210,000 1,603,450 0.7255 18.50 18.25 18.50 17.75 18.75 88,400 18.139 1.37%
2017-06-20 0 0.730 0.710 0.730 0.690 0.740 3,060,000 2,196,400 0.7178 18.25 17.75 18.25 17.25 18.50 122,400 17.944 4.29%
2017-06-19 0 0.700 0.690 0.700 0.680 0.770 14,260,000 10,089,650 0.7075 17.50 17.25 17.50 17.00 19.25 570,400 17.689 -7.89%
2017-06-16 0 0.760 0.760 0.770 0.760 0.790 4,065,000 3,134,500 0.7711 19.00 19.00 19.25 19.00 19.75 162,600 19.277 -2.56%
2017-06-15 0 0.780 0.770 0.780 0.770 0.810 5,900,000 4,600,900 0.7798 19.50 19.25 19.50 19.25 20.25 236,000 19.495 -3.70%
2017-06-14 0 0.810 0.790 0.800 0.800 0.830 6,395,000 5,151,150 0.8055 20.25 19.75 20.00 20.00 20.75 255,800 20.137 -1.22%
2017-06-13 0 0.820 0.810 0.820 0.810 0.840 3,710,000 3,043,600 0.8204 20.50 20.25 20.50 20.25 21.00 148,400 20.509 -1.20%
2017-06-12 0 0.830 0.820 0.830 0.820 0.840 2,405,000 1,992,850 0.8286 20.75 20.50 20.75 20.50 21.00 96,200 20.716 0.00%
2017-06-09 0 0.830 0.830 0.840 0.790 0.840 5,025,000 4,060,800 0.8081 20.75 20.75 21.00 19.75 21.00 201,000 20.203 2.47%
2017-06-08 0 0.810 0.800 0.810 0.790 0.810 3,850,000 3,072,350 0.7980 20.25 20.00 20.25 19.75 20.25 154,000 19.950 0.00%
2017-06-07 0 0.810 0.800 0.810 0.770 0.820 11,030,000 8,808,150 0.7986 20.25 20.00 20.25 19.25 20.50 441,200 19.964 -2.41%
2017-06-06 0 0.830 0.820 0.840 0.800 0.860 11,480,000 9,405,100 0.8193 20.75 20.50 21.00 20.00 21.50 459,200 20.481 -2.35%
2017-06-05 0 0.850 0.840 0.850 0.840 0.880 3,006,000 2,590,390 0.8617 21.25 21.00 21.25 21.00 22.00 120,240 21.543 -1.16%
2017-06-02 0 0.860 0.850 0.870 0.810 0.870 9,676,000 8,185,820 0.8460 21.50 21.25 21.75 20.25 21.75 387,040 21.150 0.00%
2017-06-01 0 0.860 0.860 0.870 0.840 0.910 13,850,000 12,036,400 0.8691 21.50 21.50 21.75 21.00 22.75 554,000 21.726 -5.49%
2017-05-31 0 0.910 0.900 0.910 0.900 0.910 5,595,000 5,068,300 0.9059 22.75 22.50 22.75 22.50 22.75 223,800 22.647 0.00%
2017-05-29 0 0.910 0.910 0.920 0.900 0.940 9,717,000 8,934,590 0.9195 22.75 22.75 23.00 22.50 23.50 388,680 22.987 0.00%
2017-05-26 0 0.910 0.900 0.910 0.880 0.910 9,995,000 8,955,250 0.8960 22.75 22.50 22.75 22.00 22.75 399,800 22.399 0.00%
2017-05-25 0 0.910 0.900 0.910 0.890 0.930 7,375,000 6,687,750 0.9068 22.75 22.50 22.75 22.25 23.25 295,000 22.670 -1.09%
2017-05-24 0 0.920 0.920 0.930 0.870 0.930 19,660,000 17,830,750 0.9070 23.00 23.00 23.25 21.75 23.25 786,400 22.674 4.55%
2017-05-23 0 0.880 0.870 0.880 0.810 0.890 22,040,000 18,813,750 0.8536 22.00 21.75 22.00 20.25 22.25 881,600 21.340 7.32%
2017-05-22 0 0.820 0.820 0.830 0.810 0.830 5,480,000 4,488,250 0.8190 20.50 20.50 20.75 20.25 20.75 219,200 20.476 0.00%
2017-05-19 0 0.820 0.810 0.820 0.810 0.830 8,368,000 6,850,490 0.8187 20.50 20.25 20.50 20.25 20.75 334,720 20.466 0.00%
2017-05-18 0 0.820 0.810 0.820 0.790 0.840 7,545,000 6,091,250 0.8073 20.50 20.25 20.50 19.75 21.00 301,800 20.183 -1.20%
2017-05-17 0 0.830 0.820 0.830 0.790 0.830 12,390,000 10,070,750 0.8128 20.75 20.50 20.75 19.75 20.75 495,600 20.320 3.75%
2017-05-16 0 0.800 0.790 0.800 0.790 0.810 4,790,000 3,823,300 0.7982 20.00 19.75 20.00 19.75 20.25 191,600 19.955 1.27%
2017-05-15 0 0.790 0.780 0.790 0.780 0.820 5,130,000 4,091,300 0.7975 19.75 19.50 19.75 19.50 20.50 205,200 19.938 -2.47%
2017-05-12 0 0.810 0.810 0.820 0.730 0.820 9,615,000 7,525,650 0.7827 20.25 20.25 20.50 18.25 20.50 384,600 19.567 3.85%
2017-05-11 0 0.780 0.780 0.790 0.770 0.810 6,960,000 5,427,400 0.7798 19.50 19.50 19.75 19.25 20.25 278,400 19.495 -3.70%
2017-05-10 0 0.810 0.800 0.810 0.790 0.850 10,880,000 8,758,950 0.8051 20.25 20.00 20.25 19.75 21.25 435,200 20.126 -3.57%
2017-05-09 0 0.840 0.830 0.850 0.830 0.860 12,835,000 10,802,500 0.8416 21.00 20.75 21.25 20.75 21.50 513,400 21.041 3.70%
2017-05-08 0 0.810 0.810 0.820 0.790 0.830 15,990,000 12,939,450 0.8092 20.25 20.25 20.50 19.75 20.75 639,600 20.231 2.53%
2017-05-05 0 0.790 0.780 0.790 0.770 0.810 13,420,000 10,606,200 0.7903 19.75 19.50 19.75 19.25 20.25 536,800 19.758 0.00%
2017-05-04 0 0.790 0.790 0.800 0.750 0.800 23,540,000 18,444,400 0.7835 19.75 19.75 20.00 18.75 20.00 941,600 19.588 6.76%
2017-05-02 0 0.740 0.740 0.750 0.710 0.750 19,840,000 14,599,200 0.7358 18.50 18.50 18.75 17.75 18.75 793,600 18.396 4.23%
2017-04-28 0 0.710 0.700 0.710 0.660 0.710 19,915,000 13,895,550 0.6977 17.75 17.50 17.75 16.50 17.75 796,600 17.444 7.58%
2017-04-27 0 0.660 0.660 0.670 0.640 0.670 11,850,000 7,815,000 0.6595 16.50 16.50 16.75 16.00 16.75 474,000 16.487 3.13%
2017-04-26 0 0.640 0.640 0.650 0.630 0.650 2,355,000 1,508,800 0.6407 16.00 16.00 16.25 15.75 16.25 94,200 16.017 1.59%
2017-04-25 0 0.630 0.630 0.640 0.630 0.650 4,845,000 3,086,350 0.6370 15.75 15.75 16.00 15.75 16.25 193,800 15.925 -1.56%
2017-04-24 0 0.640 0.630 0.640 0.630 0.660 3,630,000 2,331,300 0.6422 16.00 15.75 16.00 15.75 16.50 145,200 16.056 0.00%
2017-04-21 0 0.640 0.630 0.640 0.620 0.640 2,935,000 1,848,650 0.6299 16.00 15.75 16.00 15.50 16.00 117,400 15.747 1.59%
2017-04-20 0 0.630 0.620 0.630 0.600 0.650 14,385,000 8,885,050 0.6177 15.75 15.50 15.75 15.00 16.25 575,400 15.442 -1.56%
2017-04-19 0 0.640 0.640 0.650 0.610 0.640 12,855,000 8,046,550 0.6259 16.00 16.00 16.25 15.25 16.00 514,200 15.649 0.00%
2017-04-18 0 0.640 0.630 0.640 0.630 0.660 5,910,000 3,775,350 0.6388 16.00 15.75 16.00 15.75 16.50 236,400 15.970 -3.03%
2017-04-13 0 0.660 0.650 0.660 0.620 0.660 6,740,000 4,333,150 0.6429 16.50 16.25 16.50 15.50 16.50 269,600 16.073 0.00%
2017-04-12 0 0.660 0.660 0.670 0.650 0.670 2,205,000 1,446,000 0.6558 16.50 16.50 16.75 16.25 16.75 88,200 16.395 1.54%
2017-04-11 0 0.650 0.650 0.670 0.630 0.670 7,510,000 4,881,100 0.6499 16.25 16.25 16.75 15.75 16.75 300,400 16.249 0.00%
2017-04-10 0 0.650 0.650 0.660 0.640 0.660 2,435,000 1,577,400 0.6478 16.25 16.25 16.50 16.00 16.50 97,400 16.195 -1.52%
2017-04-07 0 0.660 0.650 0.660 0.620 0.660 4,575,000 2,944,650 0.6436 16.50 16.25 16.50 15.50 16.50 183,000 16.091 1.54%
2017-04-06 0 0.650 0.640 0.660 0.640 0.660 3,605,000 2,343,150 0.6500 16.25 16.00 16.50 16.00 16.50 144,200 16.249 0.00%
2017-04-05 0 0.650 0.650 0.660 0.640 0.680 11,920,000 7,800,600 0.6544 16.25 16.25 16.50 16.00 17.00 476,800 16.360 -4.41%
2017-04-03 0 0.680 0.670 0.680 0.640 0.680 5,080,000 3,373,400 0.6641 17.00 16.75 17.00 16.00 17.00 203,200 16.601 3.03%
2017-03-31 0 0.660 0.650 0.660 0.640 0.660 8,320,000 5,426,750 0.6523 16.50 16.25 16.50 16.00 16.50 332,800 16.306 0.00%
2017-03-30 0 0.660 0.650 0.660 0.650 0.680 3,335,000 2,218,350 0.6652 16.50 16.25 16.50 16.25 17.00 133,400 16.629 -1.49%
2017-03-29 0 0.670 0.670 0.680 0.650 0.680 4,970,000 3,312,500 0.6665 16.75 16.75 17.00 16.25 17.00 198,800 16.662 0.00%
2017-03-28 0 0.670 0.660 0.670 0.650 0.680 4,725,000 3,117,800 0.6599 16.75 16.50 16.75 16.25 17.00 189,000 16.496 0.00%
2017-03-27 0 0.670 0.660 0.680 0.650 0.730 14,853,000 10,243,470 0.6897 16.75 16.50 17.00 16.25 18.25 594,120 17.241 -4.29%
2017-03-24 0 0.700 0.690 0.700 0.630 0.700 20,380,000 13,960,000 0.6850 17.50 17.25 17.50 15.75 17.50 815,200 17.125 9.38%
2017-03-23 0 0.640 0.640 0.650 0.610 0.650 26,640,000 15,918,550 0.5975 16.00 16.00 16.25 15.25 16.25 1,065,600 14.939 3.23%
2017-03-22 0 0.620 0.610 0.620 0.580 0.640 4,950,000 3,014,850 0.6091 15.50 15.25 15.50 14.50 16.00 198,000 15.227 0.00%
2017-03-21 0 0.620 0.620 0.640 0.620 0.650 5,625,000 3,530,550 0.6277 15.50 15.50 16.00 15.50 16.25 225,000 15.691 0.00%
2017-03-20 0 0.620 0.620 0.630 0.620 0.630 2,980,000 1,860,000 0.6242 15.50 15.50 15.75 15.50 15.75 119,200 15.604 -1.59%
2017-03-17 0 0.630 0.630 0.640 0.600 0.640 2,630,000 1,645,050 0.6255 15.75 15.75 16.00 15.00 16.00 105,200 15.637 0.00%
2017-03-16 0 0.630 0.620 0.630 0.600 0.640 3,080,000 1,907,550 0.6193 15.75 15.50 15.75 15.00 16.00 123,200 15.483 -1.56%
2017-03-15 0 0.640 0.640 0.650 0.610 0.650 5,030,000 3,177,950 0.6318 16.00 16.00 16.25 15.25 16.25 201,200 15.795 1.59%
2017-03-14 0 0.630 0.610 0.630 0.590 0.650 7,110,000 4,388,800 0.6173 15.75 15.25 15.75 14.75 16.25 284,400 15.432 -1.56%
2017-03-13 0 0.640 0.630 0.640 0.500 0.660 23,120,000 13,756,350 0.5950 16.00 15.75 16.00 12.50 16.50 924,800 14.875 -3.03%
2017-03-10 0 0.660 0.650 0.660 0.650 0.670 2,885,000 1,906,900 0.6610 16.50 16.25 16.50 16.25 16.75 115,400 16.524 0.00%
2017-03-09 0 0.660 0.660 0.670 0.660 0.670 2,170,000 1,440,500 0.6638 16.50 16.50 16.75 16.50 16.75 86,800 16.596 -1.49%
2017-03-08 0 0.670 0.660 0.670 0.660 0.680 2,810,000 1,877,500 0.6681 16.75 16.50 16.75 16.50 17.00 112,400 16.704 -2.90%
2017-03-07 0 0.690 0.680 0.690 0.660 0.700 3,485,000 2,386,650 0.6848 17.25 17.00 17.25 16.50 17.50 139,400 17.121 2.99%
2017-03-06 0 0.670 0.670 0.680 0.650 0.670 4,520,000 2,994,050 0.6624 16.75 16.75 17.00 16.25 16.75 180,800 16.560 1.52%
2017-03-03 0 0.660 0.650 0.660 0.640 0.670 6,705,000 4,406,800 0.6572 16.50 16.25 16.50 16.00 16.75 268,200 16.431 -2.94%
2017-03-02 0 0.680 0.670 0.680 0.670 0.700 4,180,000 2,857,150 0.6835 17.00 16.75 17.00 16.75 17.50 167,200 17.088 -2.86%
2017-03-01 0 0.700 0.690 0.700 0.680 0.730 21,945,000 15,365,000 0.7002 17.50 17.25 17.50 17.00 18.25 877,800 17.504 2.94%
2017-02-28 0 0.680 0.680 0.690 0.620 0.690 10,810,000 7,018,700 0.6493 17.00 17.00 17.25 15.50 17.25 432,400 16.232 7.94%
2017-02-27 0 0.630 0.620 0.640 0.610 0.640 8,135,000 5,073,550 0.6237 15.75 15.50 16.00 15.25 16.00 325,400 15.592 -3.08%
2017-02-24 0 0.650 0.640 0.650 0.630 0.650 4,195,000 2,668,850 0.6362 16.25 16.00 16.25 15.75 16.25 167,800 15.905 1.56%
2017-02-23 0 0.640 0.630 0.640 0.630 0.650 2,375,000 1,522,600 0.6411 16.00 15.75 16.00 15.75 16.25 95,000 16.027 1.59%
2017-02-22 0 0.630 0.630 0.640 0.610 0.640 7,318,000 4,570,270 0.6245 15.75 15.75 16.00 15.25 16.00 292,720 15.613 0.00%
2017-02-21 0 0.630 0.620 0.630 0.610 0.660 10,155,000 6,394,850 0.6297 15.75 15.50 15.75 15.25 16.50 406,200 15.743 -4.55%
2017-02-20 0 0.660 0.650 0.660 0.640 0.660 2,145,000 1,397,500 0.6515 16.50 16.25 16.50 16.00 16.50 85,800 16.288 -1.49%
2017-02-17 0 0.670 0.660 0.670 0.650 0.690 9,160,000 6,138,300 0.6701 16.75 16.50 16.75 16.25 17.25 366,400 16.753 1.52%
2017-02-16 0 0.660 0.650 0.660 0.600 0.660 8,896,000 5,568,390 0.6259 16.50 16.25 16.50 15.00 16.50 355,840 15.649 4.76%
2017-02-15 0 0.630 0.630 0.640 0.610 0.670 15,085,000 9,623,700 0.6380 15.75 15.75 16.00 15.25 16.75 603,400 15.949 -3.08%
2017-02-14 0 0.650 0.640 0.650 0.610 0.680 22,715,000 14,761,000 0.6498 16.25 16.00 16.25 15.25 17.00 908,600 16.246 4.84%
2017-02-13 0 0.620 0.620 0.630 0.550 0.630 24,703,000 14,776,990 0.5982 15.50 15.50 15.75 13.75 15.75 988,120 14.955 6.90%
2017-02-10 0 0.580 0.580 0.590 0.510 0.590 17,535,000 9,675,300 0.5518 14.50 14.50 14.75 12.75 14.75 701,400 13.794 11.54%
2017-02-09 0 0.520 0.510 0.520 0.500 0.520 7,340,000 3,715,000 0.5061 13.00 12.75 13.00 12.50 13.00 293,600 12.653 4.00%
2017-02-08 0 0.500 0.500 0.510 0.495 0.510 7,120,000 3,573,100 0.5018 12.50 12.50 12.75 12.38 12.75 284,800 12.546 0.00%
2017-02-07 0 0.500 0.495 0.500 0.460 0.510 19,125,000 9,370,450 0.4900 12.50 12.38 12.50 11.50 12.75 765,000 12.249 11.11%
2017-02-06 0 0.450 0.450 0.455 0.450 0.460 1,630,000 736,950 0.4521 11.25 11.25 11.38 11.25 11.50 65,200 11.303 -2.17%
2017-02-03 0 0.460 0.460 0.465 0.460 0.470 2,380,000 1,097,925 0.4613 11.50 11.50 11.63 11.50 11.75 95,200 11.533 -3.16%
2017-02-02 0 0.475 0.470 0.475 0.465 0.475 1,465,000 685,425 0.4679 11.87 11.75 11.87 11.63 11.87 58,600 11.697 0.00%
2017-02-01 0 0.475 0.470 0.475 0.465 0.475 1,035,000 489,275 0.4727 11.87 11.75 11.87 11.63 11.87 41,400 11.818 0.00%
2017-01-27 0 0.475 0.475 0.485 0.470 0.480 1,155,000 553,300 0.4790 11.87 11.87 12.13 11.75 12.00 46,200 11.976 0.00%
2017-01-26 0 0.475 0.475 0.480 0.460 0.480 3,035,000 1,440,150 0.4745 11.87 11.87 12.00 11.50 12.00 121,400 11.863 3.26%
2017-01-25 0 0.460 0.455 0.465 0.440 0.495 6,610,000 3,081,550 0.4662 11.50 11.38 11.63 11.00 12.38 264,400 11.655 5.75%
2017-01-24 0 0.435 0.430 0.440 0.380 0.440 10,835,000 4,436,450 0.4095 10.88 10.75 11.00 9.500 11.00 433,400 10.236 4.82%
2017-01-23 0 0.415 0.415 0.420 0.410 0.430 1,575,000 658,575 0.4181 10.37 10.37 10.50 10.25 10.75 63,000 10.454 -1.19%
2017-01-20 0 0.420 0.410 0.415 0.405 0.425 3,355,000 1,387,800 0.4137 10.50 10.25 10.37 10.13 10.63 134,200 10.341 0.00%
2017-01-19 0 0.420 0.415 0.420 0.400 0.420 1,805,000 735,575 0.4075 10.50 10.37 10.50 10.00 10.50 72,200 10.188 3.70%
2017-01-18 0 0.405 0.400 0.405 0.395 0.425 4,380,000 1,793,025 0.4094 10.13 10.00 10.13 9.875 10.63 175,200 10.234 -1.22%
2017-01-17 0 0.410 0.410 0.415 0.405 0.440 4,955,000 2,073,600 0.4185 10.25 10.25 10.37 10.13 11.00 198,200 10.462 -5.75%
2017-01-16 0 0.435 0.430 0.440 0.430 0.465 15,830,000 7,005,750 0.4426 10.88 10.75 11.00 10.75 11.63 633,200 11.064 1.16%
2017-01-13 0 0.430 0.420 0.430 0.380 0.435 13,970,000 5,816,875 0.4164 10.75 10.50 10.75 9.500 10.88 558,800 10.410 11.69%
2017-01-12 0 0.385 0.385 0.390 0.380 0.405 4,750,000 1,851,725 0.3898 9.625 9.625 9.750 9.500 10.13 190,000 9.7459 -4.94%
2017-01-11 0 0.405 0.400 0.405 0.375 0.420 15,325,000 6,177,875 0.4031 10.13 10.00 10.13 9.375 10.50 613,000 10.078 9.46%
2017-01-10 0 0.370 0.360 0.370 0.355 0.370 6,815,000 2,456,325 0.3604 9.250 9.000 9.250 8.875 9.250 272,600 9.0107 2.78%
2017-01-09 0 0.360 0.360 0.365 0.325 0.365 12,480,000 4,361,775 0.3495 9.000 9.000 9.125 8.125 9.125 499,200 8.7375 9.09%
2017-01-06 0 0.330 0.325 0.330 0.320 0.330 1,650,000 542,700 0.3289 8.250 8.125 8.250 8.000 8.250 66,000 8.2227 0.00%
2017-01-05 0 0.330 0.325 0.335 0.315 0.335 4,310,000 1,393,575 0.3233 8.250 8.125 8.375 7.875 8.375 172,400 8.0834 -1.49%
2017-01-04 0 0.335 0.330 0.340 0.315 0.335 595,000 191,175 0.3213 8.375 8.250 8.500 7.875 8.375 23,800 8.0326 6.35%
2017-01-03 0 0.315 0.315 0.325 0.310 0.320 975,000 303,775 0.3116 7.875 7.875 8.125 7.750 8.000 39,000 7.7891 -3.08%
2016-12-30 0 0.325 0.325 0.330 0.320 0.330 680,000 220,550 0.3243 8.125 8.125 8.250 8.000 8.250 27,200 8.1085 0.00%
2016-12-29 0 0.325 0.325 0.330 0.320 0.340 2,680,000 876,250 0.3270 8.125 8.125 8.250 8.000 8.500 107,200 8.1740 4.84%
2016-12-28 0 0.310 0.305 0.310 0.310 0.320 1,555,000 490,975 0.3157 7.750 7.625 7.750 7.750 8.000 62,200 7.8935 -3.12%
2016-12-23 0 0.320 0.315 0.320 0.315 0.320 1,435,000 453,850 0.3163 8.000 7.875 8.000 7.875 8.000 57,400 7.9068 1.59%
2016-12-22 0 0.315 0.310 0.315 0.305 0.320 430,000 135,000 0.3140 7.875 7.750 7.875 7.625 8.000 17,200 7.8488 0.00%
2016-12-21 0 0.315 0.310 0.320 0.310 0.340 4,180,000 1,348,550 0.3226 7.875 7.750 8.000 7.750 8.500 167,200 8.0655 -4.55%
2016-12-20 0 0.330 0.330 0.335 0.310 0.330 750,000 240,975 0.3213 8.250 8.250 8.375 7.750 8.250 30,000 8.0325 3.13%
2016-12-19 0 0.320 0.310 0.320 0.310 0.320 1,685,000 529,575 0.3143 8.000 7.750 8.000 7.750 8.000 67,400 7.8572 0.00%
2016-12-16 0 0.320 0.315 0.325 0.290 0.335 8,275,000 2,660,675 0.3215 8.000 7.875 8.125 7.250 8.375 331,000 8.0383 8.47%
2016-12-15 0 0.295 0.295 0.300 0.280 0.310 3,135,000 915,550 0.2920 7.375 7.375 7.500 7.000 7.750 125,400 7.3010 5.36%
2016-12-14 0 0.280 0.275 0.280 0.275 0.285 1,345,000 378,900 0.2817 7.000 6.875 7.000 6.875 7.125 53,800 7.0428 -1.75%
2016-12-13 0 0.285 0.280 0.295 0.280 0.295 2,270,000 649,825 0.2863 7.125 7.000 7.375 7.000 7.375 90,800 7.1567 0.00%
2016-12-12 0 0.285 0.285 0.290 0.285 0.295 1,430,000 415,400 0.2905 7.125 7.125 7.250 7.125 7.375 57,200 7.2622 -3.39%
2016-12-09 0 0.295 0.295 0.300 0.290 0.305 3,855,000 1,147,450 0.2977 7.375 7.375 7.500 7.250 7.625 154,200 7.4413 -4.84%
2016-12-08 0 0.310 0.305 0.320 0.305 0.340 4,165,000 1,305,725 0.3135 7.750 7.625 8.000 7.625 8.500 166,600 7.8375 -6.06%
2016-12-07 0 0.330 0.325 0.330 0.330 0.350 7,845,000 2,659,400 0.3390 8.250 8.125 8.250 8.250 8.750 313,800 8.4748 1.54%
2016-12-06 0 0.325 0.320 0.325 0.270 0.370 17,040,000 5,480,200 0.3216 8.125 8.000 8.125 6.750 9.250 681,600 8.0402 20.37%
2016-12-05 0 0.270 0.270 0.285 0.270 0.275 975,000 266,325 0.2732 6.750 6.750 7.125 6.750 6.875 39,000 6.8288 -1.82%
2016-12-02 0 0.275 0.270 0.275 0.270 0.290 1,035,000 288,475 0.2787 6.875 6.750 6.875 6.750 7.250 41,400 6.9680 -1.79%
2016-12-01 0 0.280 0.280 0.290 0.275 0.285 2,395,000 672,275 0.2807 7.000 7.000 7.250 6.875 7.125 95,800 7.0175 -1.75%
2016-11-30 0 0.285 0.280 0.285 0.280 0.305 10,710,000 3,079,650 0.2875 7.125 7.000 7.125 7.000 7.625 428,400 7.1887 -5.00%
2016-11-29 0 0.300 0.295 0.300 0.290 0.300 860,000 254,725 0.2962 7.500 7.375 7.500 7.250 7.500 34,400 7.4048 7.14%
2016-11-28 0 0.280 0.275 0.290 0.280 0.290 440,000 125,925 0.2862 7.000 6.875 7.250 7.000 7.250 17,600 7.1548 -1.75%
2016-11-25 0 0.285 0.285 0.295 0.275 0.290 960,000 273,225 0.2846 7.125 7.125 7.375 6.875 7.250 38,400 7.1152 0.00%
2016-11-24 0 0.285 0.285 0.295 0.280 0.300 2,065,000 602,075 0.2916 7.125 7.125 7.375 7.000 7.500 82,600 7.2890 -5.00%
2016-11-23 0 0.300 0.290 0.300 0.290 0.310 1,925,000 575,250 0.2988 7.500 7.250 7.500 7.250 7.750 77,000 7.4708 -3.23%
2016-11-22 0 0.310 0.305 0.310 0.305 0.315 575,000 177,450 0.3086 7.750 7.625 7.750 7.625 7.875 23,000 7.7152 0.00%
2016-11-21 0 0.310 0.300 0.310 0.300 0.315 982,000 300,805 0.3063 7.750 7.500 7.750 7.500 7.875 39,280 7.6580 0.00%
2016-11-18 0 0.310 0.305 0.310 0.300 0.315 1,600,000 493,250 0.3083 7.750 7.625 7.750 7.500 7.875 64,000 7.7070 3.33%
2016-11-17 0 0.300 0.300 0.310 0.295 0.315 1,405,000 431,975 0.3075 7.500 7.500 7.750 7.375 7.875 56,200 7.6864 -3.23%
2016-11-16 0 0.310 0.310 0.315 0.310 0.315 860,000 269,275 0.3131 7.750 7.750 7.875 7.750 7.875 34,400 7.8278 -1.59%
2016-11-15 0 0.315 0.310 0.325 0.310 0.340 1,195,000 376,625 0.3152 7.875 7.750 8.125 7.750 8.500 47,800 7.8792 -3.08%
2016-11-14 0 0.325 0.320 0.330 0.325 0.345 2,020,000 673,625 0.3335 8.125 8.000 8.250 8.125 8.625 80,800 8.3369 -4.41%
2016-11-11 0 0.340 0.335 0.340 0.335 0.350 370,000 125,050 0.3380 8.500 8.375 8.500 8.375 8.750 14,800 8.4493 -2.86%
2016-11-10 0 0.350 0.335 0.350 0.325 0.355 1,365,000 463,775 0.3398 8.750 8.375 8.750 8.125 8.875 54,600 8.4940 0.00%
2016-11-09 0 0.350 0.335 0.350 0.315 0.370 1,030,000 350,200 0.3400 8.750 8.375 8.750 7.875 9.250 41,200 8.5000 -2.78%
2016-11-08 0 0.360 0.350 0.360 0.360 0.380 2,295,000 844,025 0.3678 9.000 8.750 9.000 9.000 9.500 91,800 9.1942 -2.70%
2016-11-07 0 0.370 0.360 0.370 0.360 0.385 1,005,000 370,475 0.3686 9.250 9.000 9.250 9.000 9.625 40,200 9.2158 -5.13%
2016-11-04 0 0.390 0.375 0.390 0.380 0.400 3,510,000 1,365,975 0.3892 9.750 9.375 9.750 9.500 10.00 140,400 9.7292 0.00%
2016-11-03 0 0.390 0.385 0.395 0.390 0.400 1,935,000 760,675 0.3931 9.750 9.625 9.875 9.750 10.00 77,400 9.8278 2.63%
2016-11-02 0 0.380 0.375 0.380 0.355 0.380 725,000 263,925 0.3640 9.500 9.375 9.500 8.875 9.500 29,000 9.1009 1.33%
2016-11-01 0 0.375 0.370 0.375 0.365 0.400 2,635,000 987,550 0.3748 9.375 9.250 9.375 9.125 10.00 105,400 9.3695 -5.06%
2016-10-31 0 0.395 0.385 0.395 0.385 0.405 4,225,000 1,657,200 0.3922 9.875 9.625 9.875 9.625 10.13 169,000 9.8059 -4.82%
2016-10-28 0 0.415 0.405 0.415 0.405 0.420 1,084,000 447,955 0.4132 10.37 10.13 10.37 10.13 10.50 43,360 10.331 0.00%
2016-10-27 0 0.415 0.410 0.415 0.395 0.430 4,715,000 1,933,950 0.4102 10.37 10.25 10.37 9.875 10.75 188,600 10.254 2.47%
2016-10-26 0 0.405 0.400 0.405 0.400 0.430 4,750,000 1,962,800 0.4132 10.13 10.00 10.13 10.00 10.75 190,000 10.331 0.00%
2016-10-25 0 0.405 0.400 0.405 0.400 0.410 2,535,000 1,023,350 0.4037 10.13 10.00 10.13 10.00 10.25 101,400 10.092 1.25%
2016-10-24 0 0.400 0.400 0.405 0.360 0.440 8,105,000 3,258,400 0.4020 10.00 10.00 10.13 9.000 11.00 324,200 10.051 -3.61%
2016-10-20 0 0.415 0.410 0.415 0.405 0.430 7,405,000 3,053,625 0.4124 10.37 10.25 10.37 10.13 10.75 296,200 10.309 0.00%
2016-10-19 0 0.415 0.410 0.415 0.380 0.445 25,705,000 10,565,475 0.4110 10.37 10.25 10.37 9.500 11.12 1,028,200 10.276 7.79%
2016-10-18 0 0.385 0.380 0.385 0.340 0.390 14,395,000 5,241,275 0.3641 9.625 9.500 9.625 8.500 9.750 575,800 9.1026 5.48%
2016-10-17 0 0.365 0.355 0.365 0.305 0.375 26,920,000 9,184,475 0.3412 9.125 8.875 9.125 7.625 9.375 1,076,800 8.5294 19.67%
2016-10-14 0 0.305 0.300 0.310 0.305 0.315 765,000 235,350 0.3076 7.625 7.500 7.750 7.625 7.875 30,600 7.6912 -1.61%
2016-10-13 0 0.310 0.310 0.315 0.305 0.320 2,070,000 648,975 0.3135 7.750 7.750 7.875 7.625 8.000 82,800 7.8379 -3.12%
2016-10-12 0 0.320 0.310 0.320 0.295 0.320 2,430,000 757,600 0.3118 8.000 7.750 8.000 7.375 8.000 97,200 7.7942 0.00%
2016-10-11 0 0.320 0.315 0.320 0.295 0.325 6,800,000 2,113,100 0.3108 8.000 7.875 8.000 7.375 8.125 272,000 7.7688 1.59%
2016-10-07 0 0.315 0.310 0.315 0.305 0.320 8,855,000 2,743,800 0.3099 7.875 7.750 7.875 7.625 8.000 354,200 7.7465 0.00%
2016-10-06 0 0.315 0.310 0.320 0.295 0.335 21,740,000 6,792,000 0.3124 7.875 7.750 8.000 7.375 8.375 869,600 7.8105 10.53%
2016-10-05 0 0.285 0.285 0.290 0.236 0.290 5,095,000 1,364,420 0.2678 7.125 7.125 7.250 5.900 7.250 203,800 6.6949 18.26%
2016-10-04 0 0.241 0.240 0.245 0.236 0.245 340,000 82,050 0.2413 6.025 6.000 6.125 5.900 6.125 13,600 6.0331 0.00%
2016-10-03 0 0.241 0.241 0.247 0.240 0.247 975,000 238,260 0.2444 6.025 6.025 6.175 6.000 6.175 39,000 6.1092 -3.21%
2016-09-30 0 0.249 0.244 0.249 0.242 0.250 1,140,000 277,955 0.2438 6.225 6.100 6.225 6.050 6.250 45,600 6.0955 -0.40%
2016-09-29 0 0.250 0.246 0.250 0.250 0.260 2,600,000 655,525 0.2521 6.250 6.150 6.250 6.250 6.500 104,000 6.3031 -3.85%
2016-09-28 0 0.260 0.255 0.260 0.255 0.280 1,710,000 447,175 0.2615 6.500 6.375 6.500 6.375 7.000 68,400 6.5376 0.00%
2016-09-27 0 0.260 0.260 0.265 0.250 0.275 1,840,000 477,525 0.2595 6.500 6.500 6.625 6.250 6.875 73,600 6.4881 1.96%
2016-09-26 0 0.255 0.255 0.260 0.255 0.270 1,200,000 310,575 0.2588 6.375 6.375 6.500 6.375 6.750 48,000 6.4703 -3.77%
2016-09-23 0 0.265 0.260 0.265 0.265 0.285 970,000 267,325 0.2756 6.625 6.500 6.625 6.625 7.125 38,800 6.8898 -7.02%
2016-09-22 0 0.285 0.280 0.285 0.270 0.285 2,630,000 737,650 0.2805 7.125 7.000 7.125 6.750 7.125 105,200 7.0119 3.64%
2016-09-21 0 0.275 0.275 0.280 0.260 0.280 930,000 256,225 0.2755 6.875 6.875 7.000 6.500 7.000 37,200 6.8878 -3.51%
2016-09-20 0 0.285 0.280 0.285 0.275 0.290 1,055,000 295,825 0.2804 7.125 7.000 7.125 6.875 7.250 42,200 7.0101 -1.72%
2016-09-19 0 0.290 0.275 0.290 0.270 0.290 3,570,000 1,020,250 0.2858 7.250 6.875 7.250 6.750 7.250 142,800 7.1446 1.75%
2016-09-15 0 0.285 0.280 0.285 0.260 0.285 2,385,000 648,425 0.2719 7.125 7.000 7.125 6.500 7.125 95,400 6.7969 7.55%
2016-09-14 0 0.265 0.260 0.265 0.249 0.300 15,210,000 4,117,780 0.2707 6.625 6.500 6.625 6.225 7.500 608,400 6.7682 -10.17%
2016-09-13 0 0.295 0.290 0.295 0.270 0.305 8,105,000 2,350,650 0.2900 7.375 7.250 7.375 6.750 7.625 324,200 7.2506 5.36%
2016-09-12 0 0.280 0.280 0.285 0.242 0.320 26,490,000 7,634,215 0.2882 7.000 7.000 7.125 6.050 8.000 1,059,600 7.2048 9.80%
2016-09-09 0 0.255 0.255 0.260 0.238 0.270 16,575,000 4,158,040 0.2509 6.375 6.375 6.500 5.950 6.750 663,000 6.2716 8.51%
2016-09-08 0 0.235 0.230 0.245 0.220 0.260 3,155,000 734,830 0.2329 5.875 5.750 6.125 5.500 6.500 126,200 5.8227 3.98%
2016-09-07 0 0.226 0.220 0.230 0.214 0.236 1,940,000 439,775 0.2267 5.650 5.500 5.750 5.350 5.900 77,600 5.6672 6.10%
2016-09-06 0 0.213 0.213 0.217 0.211 0.215 490,000 104,570 0.2134 5.325 5.325 5.425 5.275 5.375 19,600 5.3352 -0.93%
2016-09-05 0 0.215 0.207 0.216 0.206 0.215 1,065,000 223,995 0.2103 5.375 5.175 5.400 5.150 5.375 42,600 5.2581 4.88%
2016-09-02 0 0.205 0.204 0.207 0.197 0.210 1,730,000 357,265 0.2065 5.125 5.100 5.175 4.925 5.250 69,200 5.1628 4.59%
2016-09-01 0 0.196 0.195 0.200 0.196 0.200 720,000 141,250 0.1962 4.900 4.875 5.000 4.900 5.000 28,800 4.9045 -2.49%
2016-08-31 0 0.201 0.197 0.201 0.197 0.201 1,015,000 202,515 0.1995 5.025 4.925 5.025 4.925 5.025 40,600 4.9881 -0.50%
2016-08-30 0 0.202 0.200 0.202 0.197 0.209 1,560,000 313,095 0.2007 5.050 5.000 5.050 4.925 5.225 62,400 5.0175 -1.46%
2016-08-29 0 0.205 0.201 0.205 0.201 0.209 1,130,000 229,095 0.2027 5.125 5.025 5.125 5.025 5.225 45,200 5.0685 -0.49%
2016-08-26 0 0.206 0.206 0.208 0.202 0.208 375,000 76,340 0.2036 5.150 5.150 5.200 5.050 5.200 15,000 5.0893 -1.90%
2016-08-25 0 0.210 0.204 0.210 0.209 0.210 65,000 13,620 0.2095 5.250 5.100 5.250 5.225 5.250 2,600 5.2385 -0.47%
2016-08-24 0 0.211 0.207 0.215 0.201 0.216 125,000 26,265 0.2101 5.275 5.175 5.375 5.025 5.400 5,000 5.2530 -2.76%
2016-08-23 0 0.217 0.209 0.221 0.210 0.217 22,000 4,705 0.2139 5.425 5.225 5.525 5.250 5.425 880 5.3466 -2.25%
2016-08-22 0 0.222 0.217 0.222 0.217 0.222 130,000 28,535 0.2195 5.550 5.425 5.550 5.425 5.550 5,200 5.4875 -0.45%
2016-08-19 0 0.223 0.218 0.223 0.220 0.224 10,000 2,220 0.2220 5.575 5.450 5.575 5.500 5.600 400 5.5500 -0.89%
2016-08-18 0 0.225 0.219 0.227 0.220 0.229 270,000 60,300 0.2233 5.625 5.475 5.675 5.500 5.725 10,800 5.5833 0.00%
2016-08-17 0 0.225 0.217 0.225 0.212 0.230 1,440,000 316,205 0.2196 5.625 5.425 5.625 5.300 5.750 57,600 5.4897 1.35%
2016-08-16 0 0.222 0.218 0.222 0.218 0.227 375,000 81,895 0.2184 5.550 5.450 5.550 5.450 5.675 15,000 5.4597 1.37%
2016-08-15 0 0.219 0.214 0.219 0.215 0.226 2,425,000 533,725 0.2201 5.475 5.350 5.475 5.375 5.650 97,000 5.5023 -3.52%
2016-08-12 0 0.227 0.219 0.227 0.220 0.230 845,000 191,955 0.2272 5.675 5.475 5.675 5.500 5.750 33,800 5.6791 0.44%
2016-08-11 0 0.226 0.216 0.226 0.215 0.226 415,000 91,490 0.2205 5.650 5.400 5.650 5.375 5.650 16,600 5.5114 2.73%
2016-08-10 0 0.220 0.220 0.225 0.219 0.229 615,000 135,700 0.2207 5.500 5.500 5.625 5.475 5.725 24,600 5.5163 -3.51%
2016-08-09 0 0.228 0.228 0.231 0.228 0.229 940,000 214,685 0.2284 5.700 5.700 5.775 5.700 5.725 37,600 5.7097 -0.87%
2016-08-08 0 0.230 0.220 0.233 0.211 0.230 1,760,000 393,865 0.2238 5.750 5.500 5.825 5.275 5.750 70,400 5.5947 4.07%
2016-08-05 0 0.221 0.220 0.224 0.211 0.235 4,990,000 1,103,960 0.2212 5.525 5.500 5.600 5.275 5.875 199,600 5.5309 2.79%
2016-08-04 0 0.215 0.211 0.216 0.193 0.215 7,410,000 1,547,230 0.2088 5.375 5.275 5.400 4.825 5.375 296,400 5.2201 12.57%
2016-08-03 0 0.191 0.191 0.197 0.185 0.196 2,290,000 436,465 0.1906 4.775 4.775 4.925 4.625 4.900 91,600 4.7649 -0.52%
2016-08-01 0 0.192 0.190 0.192 0.183 0.192 1,360,000 255,500 0.1879 4.800 4.750 4.800 4.575 4.800 54,400 4.6967 3.78%
2016-07-29 0 0.185 0.182 0.185 0.176 0.191 3,985,000 732,930 0.1839 4.625 4.550 4.625 4.400 4.775 159,400 4.5981 -1.60%
2016-07-28 0 0.188 0.187 0.191 0.183 0.197 1,735,000 324,110 0.1868 4.700 4.675 4.775 4.575 4.925 69,400 4.6702 -2.59%
2016-07-27 0 0.193 0.191 0.193 0.177 0.198 8,725,000 1,606,360 0.1841 4.825 4.775 4.825 4.425 4.950 349,000 4.6028 0.52%
2016-07-26 0 0.192 0.191 0.192 0.178 0.225 16,255,040 3,209,867 0.1975 4.800 4.775 4.800 4.450 5.625 650,202 4.9367 -13.90%
2016-07-25 0 0.223 0.223 0.225 0.219 0.239 5,815,000 1,290,775 0.2220 5.575 5.575 5.625 5.475 5.975 232,600 5.5493 1.36%
2016-07-22 0 0.220 0.211 0.228 0.220 0.255 13,472,440 3,138,019 0.2329 5.500 5.275 5.700 5.500 6.375 538,898 5.8230 -12.00%
2016-07-21 0 0.250 0.247 0.255 0.246 0.255 1,495,000 375,345 0.2511 6.250 6.175 6.375 6.150 6.375 59,800 6.2767 0.00%
2016-07-20 0 0.250 0.249 0.250 0.248 0.255 5,745,000 1,439,125 0.2505 6.250 6.225 6.250 6.200 6.375 229,800 6.2625 -3.85%
2016-07-19 0 0.260 0.250 0.260 0.250 0.260 4,480,000 1,143,825 0.2553 6.500 6.250 6.500 6.250 6.500 179,200 6.3830 1.96%
2016-07-18 0 0.255 0.250 0.255 0.249 0.300 38,508,000 9,820,195 0.2550 6.375 6.250 6.375 6.225 7.500 1,540,320 6.3754 -8.93%
2016-07-15 0 0.280 0.280 0.285 0.275 0.285 3,870,000 1,080,475 0.2792 7.000 7.000 7.125 6.875 7.125 154,800 6.9798 1.82%
2016-07-14 0 0.275 0.275 0.280 0.270 0.285 4,750,000 1,320,550 0.2780 6.875 6.875 7.000 6.750 7.125 190,000 6.9503 0.00%
2016-07-13 0 0.275 0.270 0.275 0.265 0.320 14,675,000 4,300,625 0.2931 6.875 6.750 6.875 6.625 8.000 587,000 7.3264 -14.06%
2016-07-12 0 0.320 0.310 0.320 0.270 0.340 15,930,000 4,696,925 0.2948 8.000 7.750 8.000 6.750 8.500 637,200 7.3712 18.52%
2016-07-11 0 0.270 0.265 0.270 0.255 0.270 15,885,000 4,144,225 0.2609 6.750 6.625 6.750 6.375 6.750 635,400 6.5222 8.00%
2016-07-08 0 0.250 0.249 0.250 0.246 0.305 22,080,000 5,804,610 0.2629 6.250 6.225 6.250 6.150 7.625 883,200 6.5722 -15.25%
2016-07-07 0 0.295 0.295 0.300 0.290 0.310 7,535,000 2,231,525 0.2962 7.375 7.375 7.500 7.250 7.750 301,400 7.4039 -3.28%
2016-07-06 0 0.305 0.295 0.305 0.260 0.315 11,005,000 3,290,875 0.2990 7.625 7.375 7.625 6.500 7.875 440,200 7.4759 -1.61%
2016-07-05 0 0.310 0.310 0.320 0.300 0.320 5,635,000 1,722,975 0.3058 7.750 7.750 8.000 7.500 8.000 225,400 7.6441 0.00%
2016-07-04 0 0.310 0.300 0.310 0.290 0.315 7,440,000 2,285,675 0.3072 7.750 7.500 7.750 7.250 7.875 297,600 7.6804 3.33%
2016-06-30 0 0.300 0.305 0.310 0.295 0.315 7,055,000 2,151,750 0.3050 7.500 7.625 7.750 7.375 7.875 282,200 7.6249 0.00%
2016-06-29 0 0.300 0.300 0.310 0.300 0.320 6,385,000 1,975,575 0.3094 7.500 7.500 7.750 7.500 8.000 255,400 7.7352 -1.64%
2016-06-28 0 0.305 0.305 0.315 0.280 0.310 13,525,000 3,937,900 0.2912 7.625 7.625 7.875 7.000 7.750 541,000 7.2789 1.67%
2016-06-27 0 0.300 0.295 0.300 0.285 0.365 44,320,000 13,431,450 0.3031 7.500 7.375 7.500 7.125 9.125 1,772,800 7.5764 -16.67%
2016-06-24 0 0.360 0.350 0.355 0.345 0.380 6,710,000 2,389,625 0.3561 9.000 8.750 8.875 8.625 9.500 268,400 8.9032 -4.00%
2016-06-23 0 0.375 0.375 0.380 0.375 0.390 5,880,000 2,238,925 0.3808 9.375 9.375 9.500 9.375 9.750 235,200 9.5192 -1.32%
2016-06-22 0 0.380 0.380 0.385 0.380 0.395 8,535,000 3,294,925 0.3860 9.500 9.500 9.625 9.500 9.875 341,400 9.6512 -2.56%
2016-06-21 0 0.390 0.385 0.390 0.390 0.415 3,405,000 1,366,325 0.4013 9.750 9.625 9.750 9.750 10.37 136,200 10.032 -4.88%
2016-06-20 0 0.410 0.400 0.410 0.390 0.410 5,390,000 2,145,025 0.3980 10.25 10.00 10.25 9.750 10.25 215,600 9.9491 3.80%
2016-06-17 0 0.395 0.390 0.395 0.390 0.415 4,070,000 1,618,750 0.3977 9.875 9.750 9.875 9.750 10.37 162,800 9.9432 -1.25%
2016-06-16 0 0.400 0.390 0.400 0.390 0.405 5,870,000 2,325,975 0.3962 10.00 9.750 10.00 9.750 10.13 234,800 9.9062 1.27%
2016-06-15 0 0.395 0.390 0.400 0.375 0.405 5,375,000 2,100,575 0.3908 9.875 9.750 10.00 9.375 10.13 215,000 9.7701 1.28%
2016-06-14 0 0.390 0.385 0.390 0.390 0.395 4,710,000 1,851,775 0.3932 9.750 9.625 9.750 9.750 9.875 188,400 9.8290 0.00%
2016-06-13 0 0.390 0.380 0.390 0.370 0.400 6,980,000 2,658,375 0.3809 9.750 9.500 9.750 9.250 10.00 279,200 9.5214 -4.88%
2016-06-10 0 0.410 0.400 0.410 0.400 0.420 3,535,000 1,439,500 0.4072 10.25 10.00 10.25 10.00 10.50 141,400 10.180 -1.20%
2016-06-08 0 0.415 0.410 0.415 0.400 0.420 4,375,000 1,804,900 0.4125 10.37 10.25 10.37 10.00 10.50 175,000 10.314 0.00%
2016-06-07 0 0.415 0.415 0.420 0.415 0.430 4,020,000 1,687,625 0.4198 10.37 10.37 10.50 10.37 10.75 160,800 10.495 -2.35%
2016-06-06 0 0.425 0.425 0.430 0.420 0.435 4,005,000 1,708,625 0.4266 10.63 10.63 10.75 10.50 10.88 160,200 10.666 -2.30%
2016-06-03 0 0.435 0.430 0.435 0.405 0.435 43,270,000 18,057,000 0.4173 10.88 10.75 10.88 10.13 10.88 1,730,800 10.433 8.75%
2016-06-02 0 0.400 0.400 0.405 0.390 0.435 15,385,000 6,333,750 0.4117 10.00 10.00 10.13 9.750 10.88 615,400 10.292 -4.76%
2016-06-01 0 0.420 0.420 0.430 0.405 0.435 5,850,000 2,488,450 0.4254 10.50 10.50 10.75 10.13 10.88 234,000 10.634 3.70%
2016-05-31 0 0.405 0.400 0.405 0.405 0.440 7,555,000 3,205,900 0.4243 10.13 10.00 10.13 10.13 11.00 302,200 10.609 -5.81%
2016-05-30 0 0.430 0.425 0.430 0.425 0.450 5,485,000 2,410,950 0.4396 10.75 10.63 10.75 10.63 11.25 219,400 10.989 -4.44%
2016-05-27 0 0.450 0.445 0.450 0.435 0.450 3,635,000 1,625,825 0.4473 11.25 11.12 11.25 10.88 11.25 145,400 11.182 3.45%
2016-05-26 0 0.435 0.430 0.435 0.425 0.440 5,000,000 2,187,225 0.4374 10.88 10.75 10.88 10.63 11.00 200,000 10.936 0.00%
2016-05-25 0 0.435 0.430 0.435 0.435 0.475 8,475,000 3,823,575 0.4512 10.88 10.75 10.88 10.88 11.87 339,000 11.279 -6.45%
2016-05-24 0 0.465 0.450 0.465 0.445 0.470 5,300,000 2,441,175 0.4606 11.63 11.25 11.63 11.12 11.75 212,000 11.515 0.00%
2016-05-23 0 0.465 0.450 0.465 0.430 0.490 70,450,000 34,026,100 0.4830 11.63 11.25 11.63 10.75 12.25 2,818,000 12.075 5.68%
2016-05-20 0 0.440 0.430 0.440 0.405 0.440 5,650,000 2,371,525 0.4197 11.00 10.75 11.00 10.13 11.00 226,000 10.493 3.53%
2016-05-19 0 0.425 0.400 0.425 0.400 0.440 5,650,000 2,367,400 0.4190 10.63 10.00 10.63 10.00 11.00 226,000 10.475 1.19%
2016-05-18 0 0.420 0.410 0.420 0.400 0.440 10,595,000 4,459,000 0.4209 10.50 10.25 10.50 10.00 11.00 423,800 10.521 0.00%
2016-05-17 0 0.420 0.415 0.420 0.415 0.510 29,160,000 12,631,100 0.4332 10.50 10.37 10.50 10.37 12.75 1,166,400 10.829 -14.29%
2016-05-16 0 0.490 0.490 0.495 0.485 0.495 3,365,000 1,646,850 0.4894 12.25 12.25 12.38 12.13 12.38 134,600 12.235 -2.00%
2016-05-13 0 0.500 0.495 0.500 0.490 0.500 4,100,000 2,035,550 0.4965 12.50 12.38 12.50 12.25 12.50 164,000 12.412 2.04%
2016-05-12 0 0.490 0.485 0.490 0.480 0.490 3,480,000 1,698,825 0.4882 12.25 12.13 12.25 12.00 12.25 139,200 12.204 -1.01%
2016-05-11 0 0.495 0.495 0.500 0.490 0.510 6,625,000 3,322,750 0.5015 12.38 12.38 12.50 12.25 12.75 265,000 12.539 -2.94%
2016-05-10 0 0.510 0.510 0.520 0.510 0.530 3,815,000 1,983,550 0.5199 12.75 12.75 13.00 12.75 13.25 152,600 12.998 -1.92%
2016-05-09 0 0.520 0.510 0.530 0.510 0.530 5,315,000 2,781,800 0.5234 13.00 12.75 13.25 12.75 13.25 212,600 13.085 0.00%
2016-05-06 0 0.520 0.520 0.530 0.490 0.520 8,960,000 4,504,275 0.5027 13.00 13.00 13.25 12.25 13.00 358,400 12.568 5.05%
2016-05-05 0 0.495 0.495 0.500 0.495 0.510 4,655,000 2,330,300 0.5006 12.38 12.38 12.50 12.38 12.75 186,200 12.515 -2.94%
2016-05-04 0 0.510 0.500 0.510 0.495 0.510 6,375,000 3,183,725 0.4994 12.75 12.50 12.75 12.38 12.75 255,000 12.485 4.08%
2016-05-03 0 0.490 0.490 0.495 0.490 0.510 8,165,000 4,081,200 0.4998 12.25 12.25 12.38 12.25 12.75 326,600 12.496 0.00%
2016-04-29 0 0.490 0.480 0.490 0.455 0.500 8,555,000 4,116,925 0.4812 12.25 12.00 12.25 11.38 12.50 342,200 12.031 5.38%
2016-04-28 0 0.465 0.455 0.465 0.445 0.465 7,725,000 3,540,750 0.4583 11.63 11.38 11.63 11.12 11.63 309,000 11.459 3.33%
2016-04-27 0 0.450 0.445 0.450 0.445 0.470 5,435,000 2,499,575 0.4599 11.25 11.12 11.25 11.12 11.75 217,400 11.498 -2.17%
2016-04-26 0 0.460 0.460 0.465 0.460 0.480 6,065,000 2,847,050 0.4694 11.50 11.50 11.63 11.50 12.00 242,600 11.736 -5.15%
2016-04-25 0 0.485 0.480 0.485 0.480 0.490 5,555,000 2,678,025 0.4821 12.13 12.00 12.13 12.00 12.25 222,200 12.052 -1.02%
2016-04-22 0 0.490 0.485 0.490 0.490 0.500 4,705,000 2,321,700 0.4935 12.25 12.13 12.25 12.25 12.50 188,200 12.336 -1.01%
2016-04-21 0 0.495 0.490 0.495 0.485 0.495 4,695,000 2,318,050 0.4937 12.38 12.25 12.38 12.13 12.38 187,800 12.343 2.06%
2016-04-20 0 0.485 0.485 0.490 0.485 0.510 16,565,000 8,274,575 0.4995 12.13 12.13 12.25 12.13 12.75 662,600 12.488 -3.00%
2016-04-19 0 0.500 0.500 0.510 0.495 0.510 8,265,000 4,151,075 0.5022 12.50 12.50 12.75 12.38 12.75 330,600 12.556 0.00%
2016-04-18 0 0.500 0.500 0.510 0.495 0.570 20,885,000 10,813,750 0.5178 12.50 12.50 12.75 12.38 14.25 835,400 12.944 -3.85%
2016-04-15 0 0.520 0.510 0.520 0.500 0.520 6,955,000 3,512,450 0.5050 13.00 12.75 13.00 12.50 13.00 278,200 12.626 0.00%
2016-04-14 0 0.520 0.510 0.520 0.500 0.520 5,395,000 2,760,500 0.5117 13.00 12.75 13.00 12.50 13.00 215,800 12.792 4.00%
2016-04-13 0 0.500 0.500 0.510 0.495 0.550 15,115,000 7,733,600 0.5117 12.50 12.50 12.75 12.38 13.75 604,600 12.791 -5.66%
2016-04-12 0 0.530 0.520 0.530 0.500 0.580 11,820,000 6,285,150 0.5317 13.25 13.00 13.25 12.50 14.50 472,800 13.293 -5.36%
2016-04-11 0 0.560 0.550 0.560 0.520 0.580 14,015,000 7,822,450 0.5581 14.00 13.75 14.00 13.00 14.50 560,600 13.954 12.00%
2016-04-08 0 0.500 0.500 0.510 0.480 0.510 8,895,000 4,399,500 0.4946 12.50 12.50 12.75 12.00 12.75 355,800 12.365 -3.85%
2016-04-07 0 0.520 0.510 0.520 0.510 0.580 7,700,000 4,137,100 0.5373 13.00 12.75 13.00 12.75 14.50 308,000 13.432 -1.89%
2016-04-06 0 0.530 0.530 0.540 0.455 0.650 38,795,000 23,289,000 0.6003 13.25 13.25 13.50 11.38 16.25 1,551,800 15.008 12.77%
2016-04-05 0 0.470 0.465 0.475 0.465 0.510 10,871,000 5,302,470 0.4878 11.75 11.63 11.87 11.63 12.75 434,840 12.194 -4.08%
2016-04-01 0 0.490 0.490 0.495 0.485 0.590 15,770,000 8,308,000 0.5268 12.25 12.25 12.38 12.13 14.75 630,800 13.171 -18.33%
2016-03-31 0 0.600 0.590 0.600 0.590 0.610 2,460,000 1,464,500 0.5953 15.00 14.75 15.00 14.75 15.25 98,400 14.883 -1.64%
2016-03-30 0 0.610 0.600 0.610 0.600 0.620 3,460,000 2,128,150 0.6151 15.25 15.00 15.25 15.00 15.50 138,400 15.377 -1.61%
2016-03-29 0 0.620 0.600 0.620 0.600 0.640 5,785,000 3,518,650 0.6082 15.50 15.00 15.50 15.00 16.00 231,400 15.206 3.33%
2016-03-24 0 0.600 0.600 0.620 0.590 0.650 5,230,000 3,255,900 0.6225 15.00 15.00 15.50 14.75 16.25 209,200 15.564 -7.69%
2016-03-23 0 0.650 0.640 0.650 0.630 0.660 5,065,000 3,280,200 0.6476 16.25 16.00 16.25 15.75 16.50 202,600 16.191 0.00%
2016-03-22 0 0.650 0.640 0.650 0.630 0.660 5,870,000 3,774,200 0.6430 16.25 16.00 16.25 15.75 16.50 234,800 16.074 1.56%
2016-03-21 0 0.640 0.630 0.640 0.620 0.660 5,465,000 3,535,950 0.6470 16.00 15.75 16.00 15.50 16.50 218,600 16.175 -3.03%
2016-03-18 0 0.660 0.650 0.660 0.640 0.710 10,570,000 6,996,700 0.6619 16.50 16.25 16.50 16.00 17.75 422,800 16.548 3.13%
2016-03-17 0 0.640 0.640 0.650 0.640 0.700 6,890,000 4,703,100 0.6826 16.00 16.00 16.25 16.00 17.50 275,600 17.065 -7.25%
2016-03-16 0 0.690 0.690 0.700 0.680 0.710 4,040,000 2,811,550 0.6959 17.25 17.25 17.50 17.00 17.75 161,600 17.398 -2.82%
2016-03-15 0 0.710 0.700 0.720 0.700 0.710 3,330,000 2,362,000 0.7093 17.75 17.50 18.00 17.50 17.75 133,200 17.733 0.00%
2016-03-14 0 0.710 0.710 0.720 0.700 0.720 4,120,000 2,925,200 0.7100 17.75 17.75 18.00 17.50 18.00 164,800 17.750 0.00%
2016-03-11 0 0.710 0.710 0.720 0.700 0.770 8,320,000 6,139,900 0.7380 17.75 17.75 18.00 17.50 19.25 332,800 18.449 -1.39%
2016-03-10 0 0.720 0.710 0.730 0.700 0.730 4,830,000 3,431,300 0.7104 18.00 17.75 18.25 17.50 18.25 193,200 17.760 -1.37%
2016-03-09 0 0.730 0.710 0.730 0.710 0.730 4,100,000 2,965,800 0.7234 18.25 17.75 18.25 17.75 18.25 164,000 18.084 -1.35%
2016-03-08 0 0.740 0.720 0.740 0.670 0.740 7,715,000 5,407,850 0.7010 18.50 18.00 18.50 16.75 18.50 308,600 17.524 7.25%
2016-03-07 0 0.690 0.670 0.690 0.660 0.700 4,785,000 3,263,150 0.6820 17.25 16.75 17.25 16.50 17.50 191,400 17.049 -1.43%
2016-03-04 0 0.700 0.690 0.700 0.680 0.700 3,260,000 2,254,450 0.6915 17.50 17.25 17.50 17.00 17.50 130,400 17.289 2.94%
2016-03-03 0 0.680 0.680 0.700 0.670 0.690 3,340,000 2,296,300 0.6875 17.00 17.00 17.50 16.75 17.25 133,600 17.188 -1.45%
2016-03-02 0 0.690 0.680 0.700 0.680 0.710 5,340,000 3,714,000 0.6955 17.25 17.00 17.50 17.00 17.75 213,600 17.388 1.47%
2016-03-01 0 0.680 0.680 0.700 0.670 0.700 3,910,000 2,687,450 0.6873 17.00 17.00 17.50 16.75 17.50 156,400 17.183 -2.86%
2016-02-29 0 0.700 0.690 0.720 0.700 0.740 4,775,000 3,438,150 0.7200 17.50 17.25 18.00 17.50 18.50 191,000 18.001 -4.11%
2016-02-26 0 0.730 0.730 0.750 0.730 0.780 4,820,000 3,665,400 0.7605 18.25 18.25 18.75 18.25 19.50 192,800 19.011 -2.67%
2016-02-25 0 0.750 0.750 0.760 0.720 0.780 6,250,000 4,714,200 0.7543 18.75 18.75 19.00 18.00 19.50 250,000 18.857 1.35%
2016-02-24 0 0.740 0.740 0.750 0.740 0.790 6,580,000 4,975,550 0.7562 18.50 18.50 18.75 18.50 19.75 263,200 18.904 0.00%
2016-02-23 0 0.740 0.740 0.750 0.740 0.790 11,505,000 8,675,000 0.7540 18.50 18.50 18.75 18.50 19.75 460,200 18.850 -5.13%
2016-02-22 0 0.780 0.770 0.780 0.640 0.790 17,980,000 13,235,050 0.7361 19.50 19.25 19.50 16.00 19.75 719,200 18.402 27.87%
2016-02-19 0 0.610 0.600 0.610 0.590 0.640 6,160,000 3,777,900 0.6133 15.25 15.00 15.25 14.75 16.00 246,400 15.332 -3.17%
2016-02-18 0 0.630 0.630 0.640 0.610 0.650 7,020,000 4,478,450 0.6380 15.75 15.75 16.00 15.25 16.25 280,800 15.949 1.61%
2016-02-17 0 0.620 0.600 0.610 0.560 0.620 8,510,000 4,996,750 0.5872 15.50 15.00 15.25 14.00 15.50 340,400 14.679 6.90%
2016-02-16 0 0.580 0.580 0.590 0.580 0.620 5,625,000 3,364,850 0.5982 14.50 14.50 14.75 14.50 15.50 225,000 14.955 -6.45%
2016-02-15 0 0.620 0.610 0.620 0.610 0.620 5,030,000 3,104,250 0.6171 15.50 15.25 15.50 15.25 15.50 201,200 15.429 3.33%
2016-02-12 0 0.600 0.600 0.610 0.600 0.640 4,185,000 2,608,650 0.6233 15.00 15.00 15.25 15.00 16.00 167,400 15.583 -6.25%
2016-02-11 0 0.640 0.630 0.640 0.630 0.670 4,705,000 3,023,350 0.6426 16.00 15.75 16.00 15.75 16.75 188,200 16.065 -4.48%
2016-02-05 0 0.670 0.660 0.670 0.650 0.710 10,440,000 7,034,650 0.6738 16.75 16.50 16.75 16.25 17.75 417,600 16.845 -2.90%
2016-02-04 0 0.690 0.690 0.700 0.660 0.750 18,890,008 13,440,805 0.7115 17.25 17.25 17.50 16.50 18.75 755,600 17.788 -1.43%
2016-02-03 0 0.700 0.690 0.700 0.620 0.850 37,535,000 27,420,400 0.7305 17.50 17.25 17.50 15.50 21.25 1,501,400 18.263 -12.50%
2016-02-02 0 0.800 0.790 0.800 0.780 0.860 11,265,000 9,214,850 0.8180 20.00 19.75 20.00 19.50 21.50 450,600 20.450 -3.61%
2016-02-01 0 0.830 0.820 0.830 0.800 0.940 12,800,000 11,102,900 0.8674 20.75 20.50 20.75 20.00 23.50 512,000 21.685 -12.63%
2016-01-29 0 0.950 0.940 0.950 0.910 0.950 13,815,000 13,014,150 0.9420 23.75 23.50 23.75 22.75 23.75 552,600 23.551 4.40%
2016-01-28 0 0.910 0.900 0.910 0.830 0.970 19,485,000 18,100,000 0.9289 22.75 22.50 22.75 20.75 24.25 779,400 23.223 8.33%
2016-01-27 0 0.840 0.830 0.840 0.830 0.930 6,375,000 5,696,050 0.8935 21.00 20.75 21.00 20.75 23.25 255,000 22.337 -6.67%
2016-01-26 0 0.900 0.890 0.900 0.900 0.960 5,355,000 4,996,500 0.9331 22.50 22.25 22.50 22.50 24.00 214,200 23.326 -5.26%
2016-01-25 0 0.950 0.940 0.950 0.900 0.970 7,775,000 7,310,450 0.9403 23.75 23.50 23.75 22.50 24.25 311,000 23.506 3.26%
2016-01-22 0 0.920 0.910 0.930 0.880 0.930 7,515,000 6,742,950 0.8973 23.00 22.75 23.25 22.00 23.25 300,600 22.432 4.55%
2016-01-21 0 0.880 0.870 0.880 0.880 0.950 10,770,000 9,748,800 0.9052 22.00 21.75 22.00 22.00 23.75 430,800 22.630 0.00%
2016-01-20 0 0.880 0.870 0.880 0.840 0.990 9,275,000 8,261,900 0.8908 22.00 21.75 22.00 21.00 24.75 371,000 22.269 -2.22%
2016-01-19 1 - - - - - 0 0 - 22.50 - - - - 0 - 0.00%
2016-01-18 1 0.900 0.880 0.900 0.830 0.940 6,310,000 5,624,850 0.8914 22.50 22.00 22.50 20.75 23.50 252,400 22.285 11.11%
2016-01-15 0 0.810 0.800 0.810 0.780 0.850 4,860,000 3,968,300 0.8165 20.25 20.00 20.25 19.50 21.25 194,400 20.413 -2.41%
2016-01-14 0 0.830 0.830 0.840 0.820 0.870 3,905,000 3,240,900 0.8299 20.75 20.75 21.00 20.50 21.75 156,200 20.748 -1.19%
2016-01-13 0 0.840 0.840 0.850 0.810 0.900 12,170,000 10,111,350 0.8308 21.00 21.00 21.25 20.25 22.50 486,800 20.771 2.44%
2016-01-12 0 0.820 0.820 0.830 0.790 0.840 5,150,000 4,259,650 0.8271 20.50 20.50 20.75 19.75 21.00 206,000 20.678 -1.20%
2016-01-11 0 0.830 0.830 0.840 0.760 0.850 7,575,000 6,159,450 0.8131 20.75 20.75 21.00 19.00 21.25 303,000 20.328 3.75%
2016-01-08 0 0.800 0.800 0.810 0.780 0.820 5,165,000 4,173,000 0.8079 20.00 20.00 20.25 19.50 20.50 206,600 20.198 2.56%
2016-01-07 0 0.780 0.780 0.800 0.700 0.820 25,425,000 19,318,200 0.7598 19.50 19.50 20.00 17.50 20.50 1,017,000 18.995 5.41%
2016-01-06 0 0.740 0.740 0.750 0.650 0.830 28,855,000 20,482,750 0.7099 18.50 18.50 18.75 16.25 20.75 1,154,200 17.746 -10.84%
2016-01-05 0 0.830 0.820 0.840 0.800 0.840 4,805,000 3,950,600 0.8222 20.75 20.50 21.00 20.00 21.00 192,200 20.555 2.47%
2016-01-04 0 0.810 0.790 0.800 0.780 0.930 29,005,000 24,408,700 0.8415 20.25 19.75 20.00 19.50 23.25 1,160,200 21.038 -6.90%
2015-12-31 0 0.870 0.860 0.870 0.800 0.890 9,505,000 8,197,500 0.8624 21.75 21.50 21.75 20.00 22.25 380,200 21.561 8.75%
2015-12-30 0 0.800 0.790 0.800 0.770 1.000 25,665,000 22,686,100 0.8839 20.00 19.75 20.00 19.25 25.00 1,026,600 22.098 -18.37%
2015-12-29 0 0.980 0.980 0.990 0.980 1.000 3,315,000 3,284,500 0.9908 24.50 24.50 24.75 24.50 25.00 132,600 24.770 -2.00%
2015-12-28 0 1.000 0.990 1.000 0.980 1.000 3,390,000 3,361,300 0.9915 25.00 24.75 25.00 24.50 25.00 135,600 24.788 0.00%
2015-12-24 0 1.000 0.990 1.010 0.990 1.030 2,565,000 2,602,650 1.0147 25.00 24.75 25.25 24.75 25.75 102,600 25.367 -1.96%
2015-12-23 0 1.020 1.020 1.030 0.990 1.030 4,460,000 4,552,300 1.0207 25.50 25.50 25.75 24.75 25.75 178,400 25.517 2.00%
2015-12-22 0 1.000 1.000 1.030 0.980 1.020 6,315,000 6,387,950 1.0116 25.00 25.00 25.75 24.50 25.50 252,600 25.289 -2.91%
2015-12-21 0 1.030 1.020 1.030 0.990 1.030 4,130,000 4,164,700 1.0084 25.75 25.50 25.75 24.75 25.75 165,200 25.210 3.00%
2015-12-18 0 1.000 1.000 1.010 0.970 1.020 5,115,000 5,077,950 0.9928 25.00 25.00 25.25 24.25 25.50 204,600 24.819 3.09%
2015-12-17 0 0.970 0.960 0.980 0.970 0.990 3,035,000 2,972,850 0.9795 24.25 24.00 24.50 24.25 24.75 121,400 24.488 -2.02%
2015-12-16 0 0.990 0.980 1.000 0.960 0.990 1,035,000 1,007,350 0.9733 24.75 24.50 25.00 24.00 24.75 41,400 24.332 4.21%
2015-12-15 0 0.950 0.940 0.950 0.940 1.010 1,910,000 1,838,050 0.9623 23.75 23.50 23.75 23.50 25.25 76,400 24.058 -3.06%
2015-12-14 0 0.980 0.970 0.990 0.970 1.030 2,717,000 2,741,970 1.0092 24.50 24.25 24.75 24.25 25.75 108,680 25.230 -7.55%
2015-12-11 0 1.060 1.050 1.070 1.050 1.110 3,035,000 3,279,150 1.0804 26.50 26.25 26.75 26.25 27.75 121,400 27.011 -3.64%
2015-12-10 0 1.100 1.080 1.100 1.050 1.110 4,095,000 4,476,380 1.0931 27.50 27.00 27.50 26.25 27.75 163,800 27.328 -1.79%
2015-12-09 0 1.120 1.120 1.130 1.000 1.150 17,925,000 19,689,550 1.0984 28.00 28.00 28.25 25.00 28.75 717,000 27.461 13.13%
2015-12-08 0 0.990 0.990 1.000 0.900 1.010 16,190,000 15,549,500 0.9604 24.75 24.75 25.00 22.50 25.25 647,600 24.011 10.00%
2015-12-07 0 0.900 0.900 0.920 0.880 0.920 6,695,000 6,114,250 0.9133 22.50 22.50 23.00 22.00 23.00 267,800 22.831 -1.10%
2015-12-04 0 0.910 0.910 0.930 0.900 0.940 6,410,000 5,865,400 0.9150 22.75 22.75 23.25 22.50 23.50 256,400 22.876 0.00%
2015-12-03 0 0.910 0.910 0.940 0.880 0.950 6,745,000 6,043,350 0.8960 22.75 22.75 23.50 22.00 23.75 269,800 22.399 1.11%
2015-12-02 0 0.900 0.900 0.910 0.900 0.910 5,190,000 4,671,250 0.9000 22.50 22.50 22.75 22.50 22.75 207,600 22.501 1.12%
2015-12-01 0 0.890 0.890 0.900 0.880 0.910 6,410,000 5,713,750 0.8914 22.25 22.25 22.50 22.00 22.75 256,400 22.285 -2.20%
2015-11-30 0 0.910 0.890 0.910 0.890 0.910 5,555,000 5,004,850 0.9010 22.75 22.25 22.75 22.25 22.75 222,200 22.524 1.11%
2015-11-27 0 0.900 0.890 0.900 0.880 0.940 8,381,000 7,688,770 0.9174 22.50 22.25 22.50 22.00 23.50 335,240 22.935 -1.10%
2015-11-26 0 0.910 0.910 0.920 0.890 0.950 7,195,000 6,653,500 0.9247 22.75 22.75 23.00 22.25 23.75 287,800 23.118 -4.21%
2015-11-25 0 0.950 0.950 0.960 0.940 0.990 6,240,000 6,112,600 0.9796 23.75 23.75 24.00 23.50 24.75 249,600 24.490 -3.06%
2015-11-24 0 0.980 0.980 1.000 0.960 1.020 6,395,000 6,404,300 1.0015 24.50 24.50 25.00 24.00 25.50 255,800 25.036 -2.00%
2015-11-23 0 1.000 0.970 1.000 0.890 1.030 11,415,000 10,683,950 0.9360 25.00 24.25 25.00 22.25 25.75 456,600 23.399 7.53%
2015-11-20 0 0.930 0.910 0.930 0.920 0.950 8,180,000 7,615,050 0.9309 23.25 22.75 23.25 23.00 23.75 327,200 23.273 1.09%
2015-11-19 0 0.920 0.910 0.920 0.900 0.920 6,710,000 6,122,400 0.9124 23.00 22.75 23.00 22.50 23.00 268,400 22.811 3.37%
2015-11-18 0 0.890 0.890 0.900 0.890 0.910 7,215,000 6,489,600 0.8995 22.25 22.25 22.50 22.25 22.75 288,600 22.486 -1.11%
2015-11-17 0 0.900 0.900 0.910 0.890 0.930 6,960,000 6,324,700 0.9087 22.50 22.50 22.75 22.25 23.25 278,400 22.718 2.27%
2015-11-16 0 0.880 0.880 0.900 0.880 0.920 8,315,000 7,533,700 0.9060 22.00 22.00 22.50 22.00 23.00 332,600 22.651 -2.22%
2015-11-13 0 0.900 0.900 0.910 0.890 0.910 6,275,000 5,638,350 0.8985 22.50 22.50 22.75 22.25 22.75 251,000 22.464 -3.23%
2015-11-12 0 0.930 0.920 0.940 0.900 0.940 7,305,000 6,745,100 0.9234 23.25 23.00 23.50 22.50 23.50 292,200 23.084 4.49%
2015-11-11 0 0.890 0.890 0.900 0.890 0.940 7,260,000 6,741,100 0.9285 22.25 22.25 22.50 22.25 23.50 290,400 23.213 -4.30%
2015-11-10 0 0.930 0.930 0.940 0.920 0.980 8,440,000 8,033,250 0.9518 23.25 23.25 23.50 23.00 24.50 337,600 23.795 -6.06%
2015-11-09 0 0.990 0.980 0.990 0.980 1.020 7,760,000 7,773,300 1.0017 24.75 24.50 24.75 24.50 25.50 310,400 25.043 1.02%
2015-11-06 0 0.980 0.980 0.990 0.980 1.010 6,785,000 6,747,600 0.9945 24.50 24.50 24.75 24.50 25.25 271,400 24.862 -2.97%
2015-11-05 0 1.010 1.010 1.020 1.010 1.050 5,915,000 6,091,900 1.0299 25.25 25.25 25.50 25.25 26.25 236,600 25.748 0.00%
2015-11-04 0 1.010 1.010 1.020 0.980 1.050 9,600,000 9,850,950 1.0261 25.25 25.25 25.50 24.50 26.25 384,000 25.654 -1.94%
2015-11-03 0 1.030 1.020 1.030 1.010 1.080 10,790,000 11,177,750 1.0359 25.75 25.50 25.75 25.25 27.00 431,600 25.898 -0.96%
2015-11-02 0 1.040 1.020 1.040 1.030 1.070 6,625,000 6,963,750 1.0511 26.00 25.50 26.00 25.75 26.75 265,000 26.278 -3.70%
2015-10-30 0 1.080 1.070 1.090 1.050 1.100 6,900,000 7,360,700 1.0668 27.00 26.75 27.25 26.25 27.50 276,000 26.669 0.93%
2015-10-29 0 1.070 1.070 1.090 1.070 1.150 9,375,000 10,502,150 1.1202 26.75 26.75 27.25 26.75 28.75 375,000 28.006 -6.14%
2015-10-28 0 1.140 1.130 1.150 1.020 1.160 10,755,000 12,109,750 1.1260 28.50 28.25 28.75 25.50 29.00 430,200 28.149 10.68%
2015-10-27 0 1.030 1.030 1.040 1.030 1.050 8,310,000 8,628,900 1.0384 25.75 25.75 26.00 25.75 26.25 332,400 25.959 -1.90%
2015-10-26 0 1.050 1.040 1.060 1.040 1.080 5,835,000 6,208,600 1.0640 26.25 26.00 26.50 26.00 27.00 233,400 26.601 -2.78%
2015-10-23 0 1.080 1.080 1.090 1.080 1.130 6,685,000 7,325,350 1.0958 27.00 27.00 27.25 27.00 28.25 267,400 27.395 -2.70%
2015-10-22 0 1.110 1.100 1.110 1.090 1.130 6,915,000 7,687,300 1.1117 27.75 27.50 27.75 27.25 28.25 276,600 27.792 -2.63%
2015-10-20 0 1.140 1.130 1.140 1.110 1.150 6,695,000 7,608,450 1.1364 28.50 28.25 28.50 27.75 28.75 267,800 28.411 -0.87%
2015-10-19 0 1.150 1.140 1.160 1.140 1.190 7,600,000 8,787,800 1.1563 28.75 28.50 29.00 28.50 29.75 304,000 28.907 0.00%
2015-10-16 0 1.150 1.150 1.160 1.150 1.200 6,570,000 7,666,300 1.1669 28.75 28.75 29.00 28.75 30.00 262,800 29.172 -3.36%
2015-10-15 0 1.190 1.180 1.200 1.180 1.230 10,370,000 12,381,700 1.1940 29.75 29.50 30.00 29.50 30.75 414,800 29.850 0.85%
2015-10-14 0 1.180 1.180 1.190 1.180 1.230 9,525,100 11,526,471 1.2101 29.50 29.50 29.75 29.50 30.75 381,004 30.253 -4.07%
2015-10-13 0 1.230 1.210 1.230 1.210 1.240 9,060,000 11,160,200 1.2318 30.75 30.25 30.75 30.25 31.00 362,400 30.795 -0.81%
2015-10-12 0 1.240 1.230 1.240 1.160 1.240 15,390,000 18,777,250 1.2201 31.00 30.75 31.00 29.00 31.00 615,600 30.502 5.08%
2015-10-09 0 1.180 1.170 1.180 1.160 1.190 9,550,000 11,271,300 1.1802 29.50 29.25 29.50 29.00 29.75 382,000 29.506 2.61%
2015-10-08 0 1.150 1.140 1.160 1.130 1.170 7,939,000 9,140,280 1.1513 28.75 28.50 29.00 28.25 29.25 317,560 28.783 0.00%
2015-10-07 0 1.150 1.160 1.170 1.120 1.180 6,802,000 7,819,540 1.1496 28.75 29.00 29.25 28.00 29.50 272,080 28.740 0.00%
2015-10-06 0 1.150 1.140 1.150 1.130 1.170 6,360,000 7,284,850 1.1454 28.75 28.50 28.75 28.25 29.25 254,400 28.635 0.00%
2015-10-05 0 1.150 1.140 1.150 1.050 1.150 10,005,000 11,112,800 1.1107 28.75 28.50 28.75 26.25 28.75 400,200 27.768 7.48%
2015-10-02 0 1.070 1.070 1.090 1.000 1.070 10,385,000 10,696,800 1.0300 26.75 26.75 27.25 25.00 26.75 415,400 25.751 9.18%
2015-09-30 0 0.980 0.980 1.000 0.970 1.000 6,105,000 5,987,250 0.9807 24.50 24.50 25.00 24.25 25.00 244,200 24.518 1.03%
2015-09-29 0 0.970 0.970 0.990 0.970 1.020 6,090,000 6,050,200 0.9935 24.25 24.25 24.75 24.25 25.50 243,600 24.837 -4.90%
2015-09-25 0 1.020 1.010 1.020 1.010 1.060 7,975,000 8,246,400 1.0340 25.50 25.25 25.50 25.25 26.50 319,000 25.851 -1.92%
2015-09-24 0 1.040 1.040 1.050 1.020 1.060 8,180,000 8,539,750 1.0440 26.00 26.00 26.25 25.50 26.50 327,200 26.099 0.00%
2015-09-23 0 1.040 1.030 1.050 1.000 1.040 8,800,000 9,007,000 1.0235 26.00 25.75 26.25 25.00 26.00 352,000 25.588 -1.89%
2015-09-22 0 1.060 1.040 1.060 1.020 1.070 7,375,000 7,674,400 1.0406 26.50 26.00 26.50 25.50 26.75 295,000 26.015 0.95%
2015-09-21 0 1.050 1.040 1.050 1.050 1.090 12,090,000 12,972,050 1.0730 26.25 26.00 26.25 26.25 27.25 483,600 26.824 -0.94%
2015-09-18 0 1.060 1.050 1.060 1.000 1.110 11,315,000 11,851,350 1.0474 26.50 26.25 26.50 25.00 27.75 452,600 26.185 4.95%
2015-09-17 0 1.010 1.010 1.020 0.980 1.040 8,195,000 8,299,500 1.0128 25.25 25.25 25.50 24.50 26.00 327,800 25.319 0.00%
2015-09-16 0 1.010 1.000 1.010 0.990 1.030 8,795,000 8,829,100 1.0039 25.25 25.00 25.25 24.75 25.75 351,800 25.097 1.00%
2015-09-15 0 1.000 0.990 1.000 0.980 1.010 7,965,000 7,987,950 1.0029 25.00 24.75 25.00 24.50 25.25 318,600 25.072 -0.99%
2015-09-14 0 1.010 1.000 1.010 0.950 1.030 12,011,428 11,985,206 0.9978 25.25 25.00 25.25 23.75 25.75 480,457 24.945 4.12%
2015-09-11 0 0.970 0.970 0.980 0.930 1.030 8,810,000 8,562,050 0.9719 24.25 24.25 24.50 23.25 25.75 352,400 24.296 2.11%
2015-09-10 0 0.950 0.940 0.950 0.940 0.980 6,897,000 6,562,070 0.9514 23.75 23.50 23.75 23.50 24.50 275,880 23.786 -2.06%
2015-09-09 0 0.970 0.960 0.980 0.910 0.990 6,959,000 6,753,500 0.9705 24.25 24.00 24.50 22.75 24.75 278,360 24.262 7.78%
2015-09-08 0 0.900 0.880 0.910 0.880 0.910 2,680,000 2,387,450 0.8908 22.50 22.00 22.75 22.00 22.75 107,200 22.271 1.12%
2015-09-07 0 0.890 0.890 0.900 0.870 0.950 4,360,000 3,912,100 0.8973 22.25 22.25 22.50 21.75 23.75 174,400 22.432 -1.11%
2015-09-04 0 0.900 0.890 0.900 0.880 0.930 2,800,000 2,510,350 0.8966 22.50 22.25 22.50 22.00 23.25 112,000 22.414 -4.26%
2015-09-02 0 0.940 0.920 0.950 0.880 0.950 5,370,000 4,910,550 0.9144 23.50 23.00 23.75 22.00 23.75 214,800 22.861 -1.05%
2015-09-01 0 0.950 0.950 0.960 0.920 0.960 1,460,000 1,374,100 0.9412 23.75 23.75 24.00 23.00 24.00 58,400 23.529 -3.06%
2015-08-31 0 0.980 0.950 0.980 0.910 0.980 1,695,000 1,619,300 0.9553 24.50 23.75 24.50 22.75 24.50 67,800 23.883 1.03%
2015-08-28 0 0.970 0.970 0.980 0.930 0.990 945,000 915,950 0.9693 24.25 24.25 24.50 23.25 24.75 37,800 24.231 -1.02%
2015-08-27 0 0.980 0.970 0.980 0.890 0.980 2,715,000 2,561,200 0.9434 24.50 24.25 24.50 22.25 24.50 108,600 23.584 2.08%
2015-08-26 0 0.960 0.950 0.960 0.890 1.000 4,305,000 4,027,450 0.9355 24.00 23.75 24.00 22.25 25.00 172,200 23.388 9.09%
2015-08-25 0 0.880 0.850 0.890 0.840 0.980 6,540,000 5,896,600 0.9016 22.00 21.25 22.25 21.00 24.50 261,600 22.541 -3.30%
2015-08-24 0 0.910 0.900 0.910 0.900 0.990 4,220,000 3,972,850 0.9414 22.75 22.50 22.75 22.50 24.75 168,800 23.536 -10.78%
2015-08-21 0 1.020 1.020 1.030 0.980 1.050 1,865,000 1,868,900 1.0021 25.50 25.50 25.75 24.50 26.25 74,600 25.052 -6.42%
2015-08-20 0 1.090 1.080 1.090 1.040 1.100 2,060,000 2,215,850 1.0757 27.25 27.00 27.25 26.00 27.50 82,400 26.891 -0.91%
2015-08-19 0 1.100 1.080 1.110 1.080 1.130 2,935,000 3,242,400 1.1047 27.50 27.00 27.75 27.00 28.25 117,400 27.618 -2.65%
2015-08-18 0 1.130 1.130 1.150 1.130 1.190 1,925,000 2,241,850 1.1646 28.25 28.25 28.75 28.25 29.75 77,000 29.115 -5.04%
2015-08-17 0 1.190 1.180 1.190 1.160 1.190 1,790,000 2,111,800 1.1798 29.75 29.50 29.75 29.00 29.75 71,600 29.494 -0.83%
2015-08-14 0 1.200 1.180 1.200 1.130 1.200 1,640,000 1,922,000 1.1720 30.00 29.50 30.00 28.25 30.00 65,600 29.299 1.69%
2015-08-13 0 1.180 1.180 1.200 1.180 1.210 1,560,000 1,871,950 1.2000 29.50 29.50 30.00 29.50 30.25 62,400 29.999 0.00%
2015-08-12 0 1.180 1.170 1.180 1.150 1.200 1,305,000 1,514,500 1.1605 29.50 29.25 29.50 28.75 30.00 52,200 29.013 -2.48%
2015-08-11 0 1.210 1.200 1.210 1.190 1.260 3,265,000 4,006,700 1.2272 30.25 30.00 30.25 29.75 31.50 130,600 30.679 0.83%
2015-08-10 0 1.200 1.190 1.200 1.110 1.200 3,180,000 3,643,900 1.1459 30.00 29.75 30.00 27.75 30.00 127,200 28.647 8.11%
2015-08-07 0 1.110 1.100 1.120 1.100 1.130 2,365,000 2,617,750 1.1069 27.75 27.50 28.00 27.50 28.25 94,600 27.672 2.78%
2015-08-06 0 1.080 1.080 1.110 1.050 1.120 5,995,000 6,523,900 1.0882 27.00 27.00 27.75 26.25 28.00 239,800 27.206 0.93%
2015-08-05 0 1.070 1.060 1.070 1.050 1.100 195,000 207,600 1.0646 26.75 26.50 26.75 26.25 27.50 7,800 26.615 -0.93%
2015-08-04 0 1.080 1.070 1.080 1.050 1.080 2,395,000 2,570,250 1.0732 27.00 26.75 27.00 26.25 27.00 95,800 26.829 -0.92%
2015-08-03 0 1.090 1.050 1.100 1.050 1.110 1,200,000 1,287,550 1.0730 27.25 26.25 27.50 26.25 27.75 48,000 26.824 0.00%
2015-07-31 0 1.090 1.040 1.090 1.040 1.090 605,000 644,250 1.0649 27.25 26.00 27.25 26.00 27.25 24,200 26.622 1.87%
2015-07-30 0 1.070 1.060 1.080 1.060 1.130 2,090,000 2,261,000 1.0818 26.75 26.50 27.00 26.50 28.25 83,600 27.045 -3.60%
2015-07-29 0 1.110 1.060 1.110 1.050 1.130 4,217,000 4,616,310 1.0947 27.75 26.50 27.75 26.25 28.25 168,680 27.367 0.00%
2015-07-28 0 1.110 1.100 1.130 1.090 1.160 2,490,000 2,810,150 1.1286 27.75 27.50 28.25 27.25 29.00 99,600 28.214 -0.89%
2015-07-27 0 1.120 1.120 1.130 1.120 1.200 2,205,000 2,486,900 1.1278 28.00 28.00 28.25 28.00 30.00 88,200 28.196 -6.67%
2015-07-24 0 1.200 1.200 1.210 1.200 1.240 1,725,000 2,077,100 1.2041 30.00 30.00 30.25 30.00 31.00 69,000 30.103 -1.64%
2015-07-23 0 1.220 1.220 1.240 1.190 1.290 5,077,000 6,234,400 1.2280 30.50 30.50 31.00 29.75 32.25 203,080 30.699 -3.94%
2015-07-22 0 1.270 1.260 1.270 1.250 1.280 2,315,000 2,948,650 1.2737 31.75 31.50 31.75 31.25 32.00 92,600 31.843 -0.78%
2015-07-21 0 1.280 1.280 1.290 1.230 1.310 7,743,000 9,948,900 1.2849 32.00 32.00 32.25 30.75 32.75 309,720 32.122 6.67%
2015-07-20 0 1.200 1.200 1.220 1.200 1.250 3,980,000 4,880,750 1.2263 30.00 30.00 30.50 30.00 31.25 159,200 30.658 0.84%
2015-07-17 0 1.190 1.180 1.190 1.170 1.210 2,180,000 2,611,750 1.1981 29.75 29.50 29.75 29.25 30.25 87,200 29.951 0.00%
2015-07-16 0 1.190 1.180 1.190 1.100 1.200 4,090,000 4,711,650 1.1520 29.75 29.50 29.75 27.50 30.00 163,600 28.800 1.71%
2015-07-15 0 1.170 1.140 1.170 1.120 1.210 7,235,000 8,484,150 1.1727 29.25 28.50 29.25 28.00 30.25 289,400 29.316 -2.50%
2015-07-14 0 1.200 1.190 1.200 1.140 1.290 18,080,000 21,896,900 1.2111 30.00 29.75 30.00 28.50 32.25 723,200 30.278 2.56%
2015-07-13 0 1.170 1.160 1.170 1.030 1.190 6,334,000 7,321,030 1.1558 29.25 29.00 29.25 25.75 29.75 253,360 28.896 7.34%
2015-07-10 0 1.090 1.070 1.090 1.030 1.210 9,453,000 10,708,480 1.1328 27.25 26.75 27.25 25.75 30.25 378,120 28.320 12.37%
2015-07-09 0 0.970 0.960 0.970 0.680 1.100 13,670,000 12,251,500 0.8962 24.25 24.00 24.25 17.00 27.50 546,800 22.406 40.58%
2015-07-08 0 0.690 0.690 0.710 0.550 0.900 19,440,000 14,312,800 0.7363 17.25 17.25 17.75 13.75 22.50 777,600 18.406 -23.33%
2015-07-07 0 0.900 0.890 0.930 0.850 0.940 7,560,000 6,861,000 0.9075 22.50 22.25 23.25 21.25 23.50 302,400 22.688 0.00%
2015-07-06 0 0.900 0.850 0.910 0.780 1.170 27,285,000 24,700,200 0.9053 22.50 21.25 22.75 19.50 29.25 1,091,400 22.632 -25.00%
2015-07-03 0 1.200 1.160 1.200 1.130 1.250 5,865,000 6,881,600 1.1733 30.00 29.00 30.00 28.25 31.25 234,600 29.333 -4.00%
2015-07-02 0 1.250 1.250 1.260 1.240 1.310 2,408,000 3,039,090 1.2621 31.25 31.25 31.50 31.00 32.75 96,320 31.552 -4.58%
2015-06-30 0 1.310 1.300 1.310 1.270 1.340 11,920,000 15,579,050 1.3070 32.75 32.50 32.75 31.75 33.50 476,800 32.674 3.15%
2015-06-29 0 1.270 1.260 1.270 1.200 1.350 6,940,000 8,810,300 1.2695 31.75 31.50 31.75 30.00 33.75 277,600 31.737 -2.31%
2015-06-26 0 1.300 1.310 1.320 1.200 1.370 25,850,000 34,385,650 1.3302 32.50 32.75 33.00 30.00 34.25 1,034,000 33.255 5.69%
2015-06-25 0 1.230 1.200 1.240 1.190 1.230 1,175,000 1,428,600 1.2158 30.75 30.00 31.00 29.75 30.75 47,000 30.396 0.82%
2015-06-24 0 1.220 1.200 1.220 1.170 1.220 3,205,000 3,846,250 1.2001 30.50 30.00 30.50 29.25 30.50 128,200 30.002 1.67%
2015-06-23 0 1.200 1.190 1.200 1.160 1.230 9,635,000 11,464,700 1.1899 30.00 29.75 30.00 29.00 30.75 385,400 29.748 -3.23%
2015-06-22 0 1.240 1.210 1.250 1.220 1.250 510,000 626,950 1.2293 31.00 30.25 31.25 30.50 31.25 20,400 30.733 0.81%
2015-06-19 0 1.230 1.230 1.240 1.200 1.290 12,265,000 15,314,450 1.2486 30.75 30.75 31.00 30.00 32.25 490,600 31.216 -2.38%
2015-06-18 0 1.260 1.250 1.260 1.250 1.300 7,678,000 9,878,090 1.2865 31.50 31.25 31.50 31.25 32.50 307,120 32.164 0.80%
2015-06-17 0 1.250 1.230 1.260 1.180 1.270 5,025,000 6,254,450 1.2447 31.25 30.75 31.50 29.50 31.75 201,000 31.117 5.93%
2015-06-16 0 1.180 1.170 1.180 1.170 1.270 5,720,000 6,930,250 1.2116 29.50 29.25 29.50 29.25 31.75 228,800 30.290 -6.35%
2015-06-15 0 1.260 1.270 1.280 1.230 1.340 31,170,000 40,584,200 1.3020 31.50 31.75 32.00 30.75 33.50 1,246,800 32.551 -5.97%
2015-06-12 0 1.340 1.310 1.340 1.300 1.350 3,255,000 4,315,250 1.3257 33.50 32.75 33.50 32.50 33.75 130,200 33.143 3.08%
2015-06-11 0 1.300 1.300 1.310 1.300 1.370 1,275,000 1,681,850 1.3191 32.50 32.50 32.75 32.50 34.25 51,000 32.977 -3.70%
2015-06-10 0 1.350 1.330 1.350 1.250 1.390 21,588,000 28,247,670 1.3085 33.75 33.25 33.75 31.25 34.75 863,520 32.712 0.00%
2015-06-09 0 1.350 1.340 1.350 1.270 1.380 13,685,000 18,119,950 1.3241 33.75 33.50 33.75 31.75 34.50 547,400 33.102 -2.88%
2015-06-08 0 1.390 1.380 1.390 1.370 1.420 4,230,000 5,872,750 1.3884 34.75 34.50 34.75 34.25 35.50 169,200 34.709 0.00%
2015-06-05 0 1.390 1.380 1.400 1.380 1.410 3,730,000 5,205,200 1.3955 34.75 34.50 35.00 34.50 35.25 149,200 34.887 -1.42%
2015-06-04 0 1.410 1.400 1.410 1.370 1.450 6,325,000 8,864,150 1.4014 35.25 35.00 35.25 34.25 36.25 253,000 35.036 -2.08%
2015-06-03 0 1.440 1.440 1.450 1.400 1.500 31,665,000 45,841,900 1.4477 36.00 36.00 36.25 35.00 37.50 1,266,600 36.193 3.60%
2015-06-02 0 1.390 1.390 1.400 1.360 1.460 26,545,000 37,674,510 1.4193 34.75 34.75 35.00 34.00 36.50 1,061,800 35.482 1.46%
2015-06-01 0 1.370 1.360 1.370 1.320 1.400 42,592,000 58,251,310 1.3677 34.25 34.00 34.25 33.00 35.00 1,703,680 34.191 2.24%
2015-05-29 0 1.340 1.340 1.390 1.250 1.430 27,870,000 37,364,200 1.3407 33.50 33.50 34.75 31.25 35.75 1,114,800 33.517 -2.19%
2015-05-28 0 1.370 1.350 1.380 1.330 1.450 5,717,000 7,990,230 1.3976 34.25 33.75 34.50 33.25 36.25 228,680 34.941 -4.20%
2015-05-27 0 1.430 1.400 1.440 1.380 1.440 6,860,000 9,657,800 1.4078 35.75 35.00 36.00 34.50 36.00 274,400 35.196 -0.69%
2015-05-26 0 1.440 1.440 1.450 1.290 1.450 17,745,000 24,078,850 1.3569 36.00 36.00 36.25 32.25 36.25 709,800 33.923 10.77%
2015-05-22 0 1.300 1.290 1.300 1.260 1.350 10,280,000 13,419,300 1.3054 32.50 32.25 32.50 31.50 33.75 411,200 32.634 -4.41%
2015-05-21 0 1.360 1.330 1.370 1.330 1.410 6,250,000 8,471,550 1.3554 34.00 33.25 34.25 33.25 35.25 250,000 33.886 -2.16%
2015-05-20 0 1.390 1.380 1.400 1.370 1.560 21,469,476 31,030,592 1.4453 34.75 34.50 35.00 34.25 39.00 858,779 36.133 -2.80%
2015-05-19 0 1.430 1.380 1.430 1.380 1.500 33,495,000 48,917,400 1.4604 35.75 34.50 35.75 34.50 37.50 1,339,800 36.511 -0.69%
2015-05-18 0 1.440 1.430 1.440 1.340 1.650 44,295,000 63,537,600 1.4344 36.00 35.75 36.00 33.50 41.25 1,771,800 35.860 3.60%
2015-05-15 0 1.390 1.370 1.380 1.280 1.400 20,970,000 27,757,100 1.3237 34.75 34.25 34.50 32.00 35.00 838,800 33.091 0.00%
2015-05-14 0 1.390 1.390 1.400 1.350 1.440 8,225,000 11,529,750 1.4018 34.75 34.75 35.00 33.75 36.00 329,000 35.045 0.00%
2015-05-13 0 1.390 1.370 1.400 1.330 1.400 6,960,000 9,624,700 1.3829 34.75 34.25 35.00 33.25 35.00 278,400 34.571 1.46%
2015-05-12 0 1.370 1.350 1.380 1.290 1.410 14,440,000 19,553,800 1.3541 34.25 33.75 34.50 32.25 35.25 577,600 33.854 1.48%
2015-05-11 0 1.350 1.350 1.360 1.220 1.470 29,821,000 41,056,160 1.3768 33.75 33.75 34.00 30.50 36.75 1,192,840 34.419 11.57%
2015-05-08 0 1.210 1.210 1.240 1.210 1.250 3,167,050 3,886,701 1.2272 30.25 30.25 31.00 30.25 31.25 126,682 30.681 0.00%
2015-05-07 0 1.210 1.190 1.210 1.190 1.290 6,405,000 7,804,100 1.2184 30.25 29.75 30.25 29.75 32.25 256,200 30.461 -4.72%
2015-05-06 0 1.270 1.260 1.270 1.250 1.340 5,580,000 7,200,100 1.2903 31.75 31.50 31.75 31.25 33.50 223,200 32.259 -0.78%
2015-05-05 0 1.280 1.280 1.290 1.250 1.390 13,665,000 17,837,650 1.3054 32.00 32.00 32.25 31.25 34.75 546,600 32.634 -5.19%
2015-05-04 0 1.350 1.340 1.350 1.160 1.410 33,028,972 42,761,897 1.2947 33.75 33.50 33.75 29.00 35.25 1,321,159 32.367 16.38%
2015-04-30 0 1.160 1.160 1.180 1.150 1.240 16,030,000 19,083,650 1.1905 29.00 29.00 29.50 28.75 31.00 641,200 29.762 0.87%
2015-04-29 0 1.150 1.140 1.150 1.090 1.150 7,615,000 8,504,700 1.1168 28.75 28.50 28.75 27.25 28.75 304,600 27.921 0.88%
2015-04-28 0 1.140 1.130 1.150 1.090 1.170 12,095,000 13,786,750 1.1399 28.50 28.25 28.75 27.25 29.25 483,800 28.497 -2.56%
2015-04-27 0 1.170 1.150 1.180 1.120 1.240 11,809,000 13,758,520 1.1651 29.25 28.75 29.50 28.00 31.00 472,360 29.127 -2.50%
2015-04-24 0 1.200 1.190 1.200 1.160 1.260 33,702,000 40,206,620 1.1930 30.00 29.75 30.00 29.00 31.50 1,348,080 29.825 -3.23%
2015-04-23 0 1.240 1.210 1.240 1.150 1.300 52,871,000 62,208,250 1.1766 31.00 30.25 31.00 28.75 32.50 2,114,840 29.415 -1.59%
2015-04-22 0 1.260 1.250 1.260 1.050 1.280 138,845,000 155,796,200 1.1221 31.50 31.25 31.50 26.25 32.00 5,553,800 28.052 12.50%
2015-04-21 0 1.120 1.120 1.130 1.060 1.150 19,460,000 21,546,850 1.1072 28.00 28.00 28.25 26.50 28.75 778,400 27.681 4.67%
2015-04-20 0 1.070 1.060 1.070 1.000 1.150 22,420,000 24,482,950 1.0920 26.75 26.50 26.75 25.00 28.75 896,800 27.300 -2.73%
2015-04-17 0 1.100 1.070 1.100 0.960 1.120 21,920,000 22,758,800 1.0383 27.50 26.75 27.50 24.00 28.00 876,800 25.957 12.24%
2015-04-16 0 0.980 0.980 1.000 0.930 1.010 9,270,000 9,054,650 0.9768 24.50 24.50 25.00 23.25 25.25 370,800 24.419 4.26%
2015-04-15 0 0.940 0.940 0.950 0.910 1.010 8,620,000 8,396,700 0.9741 23.50 23.50 23.75 22.75 25.25 344,800 24.352 -6.93%
2015-04-14 0 1.010 1.010 1.020 1.000 1.050 13,390,000 13,604,600 1.0160 25.25 25.25 25.50 25.00 26.25 535,600 25.401 -3.81%
2015-04-13 0 1.050 1.030 1.050 1.020 1.050 13,609,000 14,151,760 1.0399 26.25 25.75 26.25 25.50 26.25 544,360 25.997 2.94%
2015-04-10 0 1.020 1.020 1.030 1.010 1.070 14,171,000 14,741,910 1.0403 25.50 25.50 25.75 25.25 26.75 566,840 26.007 -2.86%
2015-04-09 0 1.050 1.050 1.060 1.040 1.100 16,680,000 17,806,150 1.0675 26.25 26.25 26.50 26.00 27.50 667,200 26.688 0.96%
2015-04-08 0 1.040 1.030 1.040 1.030 1.150 24,252,000 25,881,400 1.0672 26.00 25.75 26.00 25.75 28.75 970,080 26.680 -2.80%
2015-04-02 0 1.070 1.060 1.070 1.040 1.080 13,310,000 14,110,450 1.0601 26.75 26.50 26.75 26.00 27.00 532,400 26.503 4.90%
2015-04-01 0 1.020 1.020 1.030 1.020 1.060 6,333,000 6,580,950 1.0392 25.50 25.50 25.75 25.50 26.50 253,320 25.979 -3.77%
2015-03-31 0 1.060 1.050 1.060 1.040 1.080 5,795,000 6,072,250 1.0478 26.50 26.25 26.50 26.00 27.00 231,800 26.196 -0.93%
2015-03-30 0 1.070 1.050 1.070 1.030 1.080 8,914,000 9,438,590 1.0589 26.75 26.25 26.75 25.75 27.00 356,560 26.471 3.88%
2015-03-27 0 1.030 1.020 1.030 1.010 1.050 2,587,000 2,666,680 1.0308 25.75 25.50 25.75 25.25 26.25 103,480 25.770 -0.96%
2015-03-26 0 1.040 1.030 1.040 1.030 1.070 4,165,000 4,405,750 1.0578 26.00 25.75 26.00 25.75 26.75 166,600 26.445 -0.95%
2015-03-25 0 1.050 1.030 1.050 1.040 1.070 3,060,000 3,226,500 1.0544 26.25 25.75 26.25 26.00 26.75 122,400 26.360 0.00%
2015-03-24 0 1.050 1.040 1.050 1.010 1.070 6,020,000 6,248,900 1.0380 26.25 26.00 26.25 25.25 26.75 240,800 25.951 3.96%
2015-03-23 0 1.010 1.000 1.020 1.000 1.080 5,490,000 5,672,350 1.0332 25.25 25.00 25.50 25.00 27.00 219,600 25.830 -6.48%
2015-03-20 0 1.080 1.070 1.080 1.050 1.090 4,885,000 5,210,150 1.0666 27.00 26.75 27.00 26.25 27.25 195,400 26.664 -0.92%
2015-03-19 0 1.090 1.080 1.090 1.050 1.110 20,572,000 22,423,950 1.0900 27.25 27.00 27.25 26.25 27.75 822,880 27.251 2.83%
2015-03-18 0 1.060 1.050 1.060 1.000 1.070 10,768,000 11,174,200 1.0377 26.50 26.25 26.50 25.00 26.75 430,720 25.943 6.00%
2015-03-17 0 1.000 1.000 1.020 0.960 1.030 6,155,000 6,156,350 1.0002 25.00 25.00 25.50 24.00 25.75 246,200 25.005 6.38%
2015-03-16 0 0.940 0.930 0.940 0.900 0.950 5,435,000 4,988,750 0.9179 23.50 23.25 23.50 22.50 23.75 217,400 22.947 4.44%
2015-03-13 0 0.900 0.900 0.920 0.900 0.950 4,150,000 3,823,650 0.9214 22.50 22.50 23.00 22.50 23.75 166,000 23.034 -3.23%
2015-03-12 0 0.930 0.920 0.930 0.850 0.970 2,520,000 2,331,350 0.9251 23.25 23.00 23.25 21.25 24.25 100,800 23.128 -3.12%
2015-03-11 0 0.960 0.950 0.970 0.920 0.990 2,445,000 2,338,150 0.9563 24.00 23.75 24.25 23.00 24.75 97,800 23.907 2.13%
2015-03-10 0 0.940 0.920 0.950 0.920 0.950 2,110,000 1,976,250 0.9366 23.50 23.00 23.75 23.00 23.75 84,400 23.415 -1.05%
2015-03-09 0 0.950 0.950 0.960 0.940 0.970 975,000 925,450 0.9492 23.75 23.75 24.00 23.50 24.25 39,000 23.729 -4.04%
2015-03-06 0 0.990 0.980 1.000 0.910 1.000 2,741,480 2,588,646 0.9443 24.75 24.50 25.00 22.75 25.00 109,659 23.606 8.79%
2015-03-05 0 0.910 0.900 0.930 0.900 0.960 3,160,000 2,912,550 0.9217 22.75 22.50 23.25 22.50 24.00 126,400 23.042 -5.21%
2015-03-04 0 0.960 0.950 0.970 0.930 1.000 3,877,000 3,661,430 0.9444 24.00 23.75 24.25 23.25 25.00 155,080 23.610 -1.03%
2015-03-03 0 0.970 0.970 1.000 0.970 1.030 5,463,000 5,398,350 0.9882 24.25 24.25 25.00 24.25 25.75 218,520 24.704 -3.96%
2015-03-02 0 1.010 1.000 1.010 0.970 1.050 4,445,000 4,496,300 1.0115 25.25 25.00 25.25 24.25 26.25 177,800 25.289 -4.72%
2015-02-27 0 1.060 1.060 1.070 1.050 1.080 2,590,000 2,751,300 1.0623 26.50 26.50 26.75 26.25 27.00 103,600 26.557 -1.85%
2015-02-26 0 1.080 1.080 1.090 1.070 1.100 945,000 1,025,350 1.0850 27.00 27.00 27.25 26.75 27.50 37,800 27.126 -1.82%
2015-02-25 0 1.100 1.100 1.130 1.090 1.140 8,520,000 9,592,500 1.1259 27.50 27.50 28.25 27.25 28.50 340,800 28.147 0.00%
2015-02-24 0 1.100 1.100 1.120 1.080 1.120 920,000 1,014,000 1.1022 27.50 27.50 28.00 27.00 28.00 36,800 27.554 1.85%
2015-02-23 0 1.080 1.070 1.080 1.080 1.110 783,984 858,652 1.0952 27.00 26.75 27.00 27.00 27.75 31,359 27.381 -2.70%
2015-02-18 0 1.110 1.110 1.120 1.100 1.120 730,000 808,700 1.1078 27.75 27.75 28.00 27.50 28.00 29,200 27.695 0.91%
2015-02-17 0 1.100 1.090 1.100 1.070 1.140 4,160,000 4,605,000 1.1070 27.50 27.25 27.50 26.75 28.50 166,400 27.674 0.00%
2015-02-16 0 1.100 1.080 1.100 1.020 1.100 11,795,000 12,464,750 1.0568 27.50 27.00 27.50 25.50 27.50 471,800 26.420 8.91%
2015-02-13 0 1.010 1.010 1.020 0.990 1.040 3,333,000 3,364,960 1.0096 25.25 25.25 25.50 24.75 26.00 133,320 25.240 -0.98%
2015-02-12 0 1.020 1.010 1.040 1.000 1.030 2,595,000 2,631,400 1.0140 25.50 25.25 26.00 25.00 25.75 103,800 25.351 0.99%
2015-02-11 0 1.010 1.000 1.020 0.990 1.050 3,570,000 3,643,600 1.0206 25.25 25.00 25.50 24.75 26.25 142,800 25.515 -3.81%
2015-02-10 0 1.050 1.050 1.060 1.040 1.060 2,905,000 3,053,900 1.0513 26.25 26.25 26.50 26.00 26.50 116,200 26.281 1.94%
2015-02-09 0 1.030 1.030 1.040 1.020 1.070 5,410,000 5,677,250 1.0494 25.75 25.75 26.00 25.50 26.75 216,400 26.235 -3.74%
2015-02-06 0 1.070 1.060 1.070 1.000 1.100 21,880,000 22,301,000 1.0192 26.75 26.50 26.75 25.00 27.50 875,200 25.481 -2.73%
2015-02-05 0 1.100 1.090 1.100 1.050 1.190 24,729,000 26,943,850 1.0896 27.50 27.25 27.50 26.25 29.75 989,160 27.239 -5.98%
2015-02-04 0 1.170 1.170 1.180 1.160 1.260 6,875,000 8,228,650 1.1969 29.25 29.25 29.50 29.00 31.50 275,000 29.922 0.00%
2015-02-03 0 1.170 1.150 1.180 1.130 1.200 9,738,000 11,369,310 1.1675 29.25 28.75 29.50 28.25 30.00 389,520 29.188 3.54%
2015-02-02 0 1.130 1.120 1.140 1.120 1.180 6,405,000 7,283,150 1.1371 28.25 28.00 28.50 28.00 29.50 256,200 28.428 -4.24%
2015-01-30 0 1.180 1.170 1.180 1.110 1.220 30,570,000 35,800,400 1.1711 29.50 29.25 29.50 27.75 30.50 1,222,800 29.277 -5.60%
2015-01-29 0 1.250 1.240 1.250 1.210 1.310 24,655,000 31,327,700 1.2706 31.25 31.00 31.25 30.25 32.75 986,200 31.766 1.63%
2015-01-28 0 1.230 1.220 1.250 1.060 1.250 52,125,000 61,974,800 1.1890 30.75 30.50 31.25 26.50 31.25 2,085,000 29.724 5.13%
2015-01-27 0 1.170 1.160 1.180 1.050 1.230 60,111,000 68,254,710 1.1355 29.25 29.00 29.50 26.25 30.75 2,404,440 28.387 11.43%
2015-01-26 0 1.050 1.050 1.060 0.980 1.050 24,755,000 25,356,750 1.0243 26.25 26.25 26.50 24.50 26.25 990,200 25.608 8.25%
2015-01-23 0 0.970 0.960 0.970 0.890 0.990 20,759,000 19,929,330 0.9600 24.25 24.00 24.25 22.25 24.75 830,360 24.001 8.99%
2015-01-22 0 0.890 0.870 0.890 0.830 0.910 10,340,000 8,809,350 0.8520 22.25 21.75 22.25 20.75 22.75 413,600 21.299 7.23%
2015-01-21 0 0.830 0.830 0.840 0.820 0.830 4,380,000 3,634,650 0.8298 20.75 20.75 21.00 20.50 20.75 175,200 20.746 0.00%
2015-01-20 0 0.830 0.830 0.840 0.820 0.840 5,610,000 4,629,050 0.8251 20.75 20.75 21.00 20.50 21.00 224,400 20.629 0.00%
2015-01-19 0 0.830 0.820 0.830 0.820 0.840 5,105,000 4,240,600 0.8307 20.75 20.50 20.75 20.50 21.00 204,200 20.767 -1.19%
2015-01-16 0 0.840 0.830 0.840 0.820 0.850 7,235,000 6,033,400 0.8339 21.00 20.75 21.00 20.50 21.25 289,400 20.848 2.44%
2015-01-15 0 0.820 0.820 0.830 0.810 0.830 7,710,000 6,288,550 0.8156 20.50 20.50 20.75 20.25 20.75 308,400 20.391 0.00%
2015-01-14 0 0.820 0.810 0.820 0.740 0.820 7,615,000 6,049,350 0.7944 20.50 20.25 20.50 18.50 20.50 304,600 19.860 0.00%
2015-01-13 0 0.820 0.810 0.820 0.790 0.820 6,930,000 5,556,800 0.8018 20.50 20.25 20.50 19.75 20.50 277,200 20.046 0.00%
2015-01-12 0 0.820 0.810 0.820 0.790 0.820 6,705,000 5,422,300 0.8087 20.50 20.25 20.50 19.75 20.50 268,200 20.217 -1.20%
2015-01-09 0 0.830 0.820 0.830 0.820 0.840 5,185,000 4,297,800 0.8289 20.75 20.50 20.75 20.50 21.00 207,400 20.722 -1.19%
2015-01-08 0 0.840 0.820 0.840 0.830 0.840 5,345,000 4,445,700 0.8317 21.00 20.50 21.00 20.75 21.00 213,800 20.794 0.00%
2015-01-07 0 0.840 0.840 0.850 0.810 0.850 10,239,312 8,559,063 0.8359 21.00 21.00 21.25 20.25 21.25 409,572 20.898 2.44%
2015-01-06 0 0.820 0.800 0.830 0.790 0.830 8,250,000 6,673,800 0.8089 20.50 20.00 20.75 19.75 20.75 330,000 20.224 1.23%
2015-01-05 0 0.810 0.800 0.810 0.790 0.820 5,595,000 4,481,000 0.8009 20.25 20.00 20.25 19.75 20.50 223,800 20.022 -1.22%
2015-01-02 0 0.820 0.790 0.830 0.790 0.840 6,744,000 5,505,120 0.8163 20.50 19.75 20.75 19.75 21.00 269,760 20.407 -2.38%
2014-12-31 0 0.840 0.830 0.840 0.820 0.840 2,560,000 2,123,000 0.8293 21.00 20.75 21.00 20.50 21.00 102,400 20.732 1.20%
2014-12-30 0 0.830 0.820 0.830 0.810 0.840 5,524,000 4,573,760 0.8280 20.75 20.50 20.75 20.25 21.00 220,960 20.699 1.22%
2014-12-29 0 0.820 0.790 0.820 0.780 0.830 7,320,000 5,860,200 0.8006 20.50 19.75 20.50 19.50 20.75 292,800 20.014 0.00%
2014-12-24 0 0.820 0.810 0.820 0.790 0.820 3,460,000 2,814,000 0.8133 20.50 20.25 20.50 19.75 20.50 138,400 20.332 0.00%
2014-12-23 0 0.820 0.810 0.820 0.770 0.820 5,640,000 4,526,600 0.8026 20.50 20.25 20.50 19.25 20.50 225,600 20.065 2.50%
2014-12-22 0 0.800 0.780 0.800 0.670 0.840 12,400,000 9,687,600 0.7813 20.00 19.50 20.00 16.75 21.00 496,000 19.531 -4.76%
2014-12-19 0 0.840 0.810 0.840 0.800 0.890 7,128,000 5,966,400 0.8370 21.00 20.25 21.00 20.00 22.25 285,120 20.926 -3.45%
2014-12-18 0 0.870 0.860 0.870 0.810 0.880 12,700,000 10,676,200 0.8406 21.75 21.50 21.75 20.25 22.00 508,000 21.016 -1.14%
2014-12-17 0 0.880 0.880 0.890 0.760 0.920 44,108,000 37,565,160 0.8517 22.00 22.00 22.25 19.00 23.00 1,764,320 21.292 31.34%
2014-12-16 1 - - - - - 0 0 - 16.75 - - - - 0 - 0.00%
2014-12-15 1 - - - - - 0 0 - 16.75 - - - - 0 - 0.00%
2014-12-12 0 2.680 2.620 2.680 2.600 2.980 8,205,000 22,307,275 2.7187 16.75 16.37 16.75 16.25 18.63 1,312,800 16.992 -1.11%
2014-12-11 0 2.710 2.710 2.740 2.700 2.990 4,680,000 13,083,375 2.7956 16.94 16.94 17.13 16.88 18.69 748,800 17.472 -6.55%
2014-12-10 0 2.900 2.910 2.950 2.890 3.070 3,705,000 11,016,800 2.9735 18.13 18.19 18.44 18.06 19.19 592,800 18.584 -5.84%
2014-12-09 0 3.080 3.080 3.100 2.960 3.290 3,950,000 12,247,400 3.1006 19.25 19.25 19.37 18.50 20.56 632,000 19.379 -5.81%
2014-12-08 0 3.270 3.260 3.330 3.260 3.590 2,915,000 9,931,950 3.4072 20.44 20.37 20.81 20.37 22.44 466,400 21.295 -7.63%
2014-12-05 0 3.540 3.540 3.550 3.480 3.630 2,925,000 10,465,800 3.5781 22.12 22.12 22.19 21.75 22.69 468,000 22.363 0.57%
2014-12-04 0 3.520 3.480 3.570 3.340 3.570 2,875,000 9,835,550 3.4211 22.00 21.75 22.31 20.87 22.31 460,000 21.382 2.33%
2014-12-03 0 3.440 3.390 3.440 3.330 3.540 3,495,000 12,000,950 3.4337 21.50 21.19 21.50 20.81 22.12 559,200 21.461 -2.27%
2014-12-02 0 3.520 3.510 3.530 3.430 3.540 2,010,000 7,029,900 3.4975 22.00 21.94 22.06 21.44 22.12 321,600 21.859 0.57%
2014-12-01 0 3.500 3.480 3.510 3.450 3.590 1,956,000 6,863,970 3.5092 21.88 21.75 21.94 21.56 22.44 312,960 21.932 0.00%
2014-11-28 0 3.500 3.450 3.520 3.460 3.640 2,900,000 10,289,450 3.5481 21.88 21.56 22.00 21.63 22.75 464,000 22.176 -1.96%
2014-11-27 0 3.570 3.570 3.600 3.520 3.710 4,494,000 16,127,080 3.5886 22.31 22.31 22.50 22.00 23.19 719,040 22.429 0.28%
2014-11-26 0 3.560 3.560 3.600 3.350 3.600 3,290,000 11,507,950 3.4979 22.25 22.25 22.50 20.94 22.50 526,400 21.862 5.64%
2014-11-25 0 3.370 3.320 3.380 3.270 3.380 680,000 2,271,250 3.3401 21.06 20.75 21.13 20.44 21.13 108,800 20.875 3.06%
2014-11-24 0 3.270 3.260 3.270 3.180 3.590 2,634,000 8,729,420 3.3141 20.44 20.37 20.44 19.88 22.44 421,440 20.713 -6.03%
2014-11-21 0 3.480 3.480 3.500 3.470 3.560 490,000 1,714,400 3.4988 21.75 21.75 21.88 21.69 22.25 78,400 21.867 -2.25%
2014-11-20 0 3.560 3.550 3.580 3.410 3.560 525,000 1,841,400 3.5074 22.25 22.19 22.37 21.31 22.25 84,000 21.921 -0.28%
2014-11-19 0 3.570 3.460 3.570 3.440 3.600 1,375,000 4,850,200 3.5274 22.31 21.63 22.31 21.50 22.50 220,000 22.046 3.48%
2014-11-18 0 3.450 3.400 3.450 3.220 3.620 1,780,000 6,114,550 3.4351 21.56 21.25 21.56 20.13 22.62 284,800 21.470 -3.63%
2014-11-17 0 3.580 3.570 3.630 3.560 3.680 1,705,000 6,199,650 3.6362 22.37 22.31 22.69 22.25 23.00 272,800 22.726 0.56%
2014-11-14 0 3.560 3.560 3.600 3.490 3.660 3,195,000 11,461,450 3.5873 22.25 22.25 22.50 21.81 22.88 511,200 22.421 4.71%
2014-11-13 0 3.400 3.370 3.400 3.100 3.410 2,771,003 9,069,379 3.2730 21.25 21.06 21.25 19.37 21.31 443,360 20.456 11.48%
2014-11-12 0 3.050 3.040 3.070 2.890 3.080 1,370,000 4,147,850 3.0276 19.06 19.00 19.19 18.06 19.25 219,200 18.923 5.17%
2014-11-11 0 2.900 2.870 2.900 2.900 2.990 455,000 1,347,650 2.9619 18.13 17.94 18.13 18.13 18.69 72,800 18.512 -3.01%
2014-11-10 0 2.990 2.960 2.990 2.920 3.000 425,000 1,264,600 2.9755 18.69 18.50 18.69 18.25 18.75 68,000 18.597 0.34%
2014-11-07 0 2.980 2.910 2.980 2.890 3.000 1,965,000 5,803,200 2.9533 18.63 18.19 18.63 18.06 18.75 314,400 18.458 1.71%
2014-11-06 0 2.930 2.920 2.950 2.830 2.980 345,000 999,750 2.8978 18.31 18.25 18.44 17.69 18.63 55,200 18.111 3.17%
2014-11-05 0 2.840 2.820 2.850 2.850 2.970 106,000 303,800 2.8660 17.75 17.62 17.81 17.81 18.56 16,960 17.913 -2.07%
2014-11-04 0 2.900 2.850 2.940 2.900 3.040 575,000 1,694,200 2.9464 18.13 17.81 18.38 18.13 19.00 92,000 18.415 -1.02%
2014-11-03 0 2.930 2.930 2.960 2.920 3.000 565,000 1,665,000 2.9469 18.31 18.31 18.50 18.25 18.75 90,400 18.418 0.69%
2014-10-31 0 2.910 2.910 2.920 2.910 2.980 245,000 719,900 2.9384 18.19 18.19 18.25 18.19 18.63 39,200 18.365 -2.02%
2014-10-30 0 2.970 2.930 2.970 2.930 3.040 675,000 2,016,950 2.9881 18.56 18.31 18.56 18.31 19.00 108,000 18.675 -0.67%
2014-10-29 0 2.990 2.920 2.990 2.870 2.990 1,285,000 3,753,900 2.9213 18.69 18.25 18.69 17.94 18.69 205,600 18.258 1.36%
2014-10-28 0 2.950 2.900 2.950 2.840 3.040 2,145,000 6,379,550 2.9741 18.44 18.13 18.44 17.75 19.00 343,200 18.588 1.72%
2014-10-27 0 2.900 2.900 2.930 2.730 2.930 1,385,000 3,975,000 2.8700 18.13 18.13 18.31 17.06 18.31 221,600 17.938 2.84%
2014-10-24 0 2.820 2.720 2.820 2.720 2.850 477,000 1,318,700 2.7646 17.62 17.00 17.62 17.00 17.81 76,320 17.279 -0.70%
2014-10-23 0 2.840 2.780 2.850 2.780 2.990 485,000 1,379,350 2.8440 17.75 17.37 17.81 17.37 18.69 77,600 17.775 -0.35%
2014-10-22 0 2.850 2.810 2.920 2.850 3.100 930,000 2,716,950 2.9215 17.81 17.56 18.25 17.81 19.37 148,800 18.259 -0.70%
2014-10-21 0 2.870 2.850 2.880 2.720 2.980 938,896 2,720,388 2.8974 17.94 17.81 18.00 17.00 18.63 150,223 18.109 2.50%
2014-10-20 0 2.800 2.800 2.820 2.700 2.820 880,000 2,445,700 2.7792 17.50 17.50 17.62 16.88 17.62 140,800 17.370 0.00%
2014-10-17 0 2.800 2.780 2.790 2.510 2.850 1,515,000 4,154,150 2.7420 17.50 17.37 17.44 15.69 17.81 242,400 17.138 10.24%
2014-10-16 0 2.540 2.550 2.560 2.250 2.550 2,485,000 5,989,150 2.4101 15.87 15.94 16.00 14.06 15.94 397,600 15.063 0.79%
2014-10-15 0 2.520 2.520 2.540 2.460 2.600 1,420,000 3,561,600 2.5082 15.75 15.75 15.87 15.38 16.25 227,200 15.676 -4.91%
2014-10-14 0 2.650 2.630 2.650 2.630 2.730 900,000 2,405,850 2.6732 16.56 16.44 16.56 16.44 17.06 144,000 16.707 -4.33%
2014-10-13 0 2.770 2.720 2.770 2.680 2.770 480,000 1,301,150 2.7107 17.31 17.00 17.31 16.75 17.31 76,800 16.942 -1.07%
2014-10-10 0 2.800 2.790 2.800 2.700 2.840 1,830,000 5,135,550 2.8063 17.50 17.44 17.50 16.88 17.75 292,800 17.539 -0.36%
2014-10-09 0 2.810 2.800 2.810 2.640 3.080 4,480,000 12,764,850 2.8493 17.56 17.50 17.56 16.50 19.25 716,800 17.808 -5.70%
2014-10-08 0 2.980 2.970 3.010 2.970 3.220 3,860,000 11,920,200 3.0881 18.63 18.56 18.81 18.56 20.13 617,600 19.301 -4.49%
2014-10-07 0 3.120 3.100 3.130 3.060 3.230 700,000 2,190,350 3.1291 19.50 19.37 19.56 19.12 20.19 112,000 19.557 -1.89%
2014-10-06 0 3.180 3.180 3.210 3.120 3.280 755,000 2,395,600 3.1730 19.88 19.88 20.06 19.50 20.50 120,800 19.831 2.25%
2014-10-03 0 3.110 3.110 3.130 3.000 3.180 1,344,000 4,124,910 3.0691 19.44 19.44 19.56 18.75 19.88 215,040 19.182 -1.27%
2014-09-30 0 3.150 3.150 3.190 3.130 3.300 870,000 2,748,950 3.1597 19.69 19.69 19.94 19.56 20.62 139,200 19.748 -4.55%
2014-09-29 0 3.300 3.300 3.310 3.110 3.600 4,395,000 14,728,900 3.3513 20.62 20.62 20.69 19.44 22.50 703,200 20.946 -4.35%
2014-09-26 0 3.450 3.430 3.450 3.000 3.470 3,915,000 12,478,450 3.1873 21.56 21.44 21.56 18.75 21.69 626,400 19.921 6.81%
2014-09-25 0 3.230 3.230 3.270 3.230 3.470 4,420,000 14,615,750 3.3067 20.19 20.19 20.44 20.19 21.69 707,200 20.667 -6.10%
2014-09-24 0 3.440 3.440 3.480 3.400 3.550 1,570,000 5,467,750 3.4826 21.50 21.50 21.75 21.25 22.19 251,200 21.767 -4.18%
2014-09-23 0 3.590 3.500 3.590 3.480 3.670 2,350,000 8,419,250 3.5827 22.44 21.88 22.44 21.75 22.94 376,000 22.392 2.57%
2014-09-22 0 3.500 3.500 3.520 3.450 3.630 496,000 1,727,320 3.4825 21.88 21.88 22.00 21.56 22.69 79,360 21.766 -1.69%
2014-09-19 0 3.560 3.560 3.590 3.520 3.630 3,225,000 11,622,950 3.6040 22.25 22.25 22.44 22.00 22.69 516,000 22.525 0.56%
2014-09-18 0 3.540 3.540 3.570 3.530 3.650 1,355,000 4,832,750 3.5666 22.12 22.12 22.31 22.06 22.81 216,800 22.291 -0.28%
2014-09-17 0 3.550 3.480 3.550 3.490 3.630 1,625,000 5,835,000 3.5908 22.19 21.75 22.19 21.81 22.69 260,000 22.442 0.28%
2014-09-16 0 3.540 3.500 3.540 3.300 3.630 4,735,003 16,299,210 3.4423 22.12 21.88 22.12 20.62 22.69 757,600 21.514 -2.48%
2014-09-15 0 3.630 3.610 3.630 3.360 3.650 4,485,000 16,060,150 3.5809 22.69 22.56 22.69 21.00 22.81 717,600 22.380 6.14%
2014-09-12 0 3.420 3.420 3.470 3.410 3.460 635,000 2,176,700 3.4279 21.38 21.38 21.69 21.31 21.63 101,600 21.424 -2.29%
2014-09-11 0 3.500 3.500 3.540 3.190 3.550 7,181,000 24,096,890 3.3556 21.88 21.88 22.12 19.94 22.19 1,148,960 20.973 6.06%
2014-09-10 0 3.300 3.280 3.300 3.100 3.580 8,410,000 27,863,750 3.3132 20.62 20.50 20.62 19.37 22.37 1,345,600 20.707 -2.94%
2014-09-08 0 3.400 3.390 3.420 3.400 3.640 1,315,000 4,546,550 3.4575 21.25 21.19 21.38 21.25 22.75 210,400 21.609 -3.41%
2014-09-05 0 3.520 3.480 3.520 3.400 3.580 1,825,000 6,388,850 3.5007 22.00 21.75 22.00 21.25 22.37 292,000 21.880 0.00%
2014-09-04 0 3.520 3.500 3.570 3.500 3.630 1,275,000 4,516,800 3.5426 22.00 21.88 22.31 21.88 22.69 204,000 22.141 -3.56%
2014-09-03 0 3.650 3.610 3.650 3.580 3.680 850,000 3,101,300 3.6486 22.81 22.56 22.81 22.37 23.00 136,000 22.804 1.67%
2014-09-02 0 3.590 3.590 3.600 3.580 3.650 379,000 1,367,530 3.6083 22.44 22.44 22.50 22.37 22.81 60,640 22.552 -2.18%
2014-09-01 0 3.670 3.620 3.670 3.600 3.770 1,120,000 4,079,750 3.6426 22.94 22.62 22.94 22.50 23.56 179,200 22.766 0.00%
2014-08-29 0 3.670 3.670 3.680 3.620 3.680 340,000 1,239,650 3.6460 22.94 22.94 23.00 22.62 23.00 54,400 22.788 -0.27%
2014-08-28 0 3.680 3.670 3.680 3.670 3.730 1,115,000 4,128,000 3.7022 23.00 22.94 23.00 22.94 23.31 178,400 23.139 -1.60%
2014-08-27 0 3.740 3.730 3.770 3.730 3.780 640,000 2,392,700 3.7386 23.38 23.31 23.56 23.31 23.62 102,400 23.366 -0.80%
2014-08-26 0 3.770 3.730 3.770 3.710 3.860 611,000 2,296,040 3.7578 23.56 23.31 23.56 23.19 24.12 97,760 23.486 0.27%
2014-08-25 0 3.760 3.740 3.790 3.710 3.920 3,086,000 11,690,630 3.7883 23.50 23.38 23.69 23.19 24.50 493,760 23.677 0.00%
2014-08-22 0 3.760 3.750 3.780 3.670 3.830 765,000 2,893,100 3.7818 23.50 23.44 23.62 22.94 23.94 122,400 23.636 0.27%
2014-08-21 0 3.750 3.700 3.750 3.520 3.780 4,865,000 17,536,750 3.6047 23.44 23.13 23.44 22.00 23.62 778,400 22.529 1.08%
2014-08-20 0 3.710 3.680 3.740 3.650 3.950 4,475,000 16,649,800 3.7206 23.19 23.00 23.38 22.81 24.69 716,000 23.254 -3.39%
2014-08-19 0 3.840 3.830 3.880 3.710 4.200 17,516,000 69,880,660 3.9895 24.00 23.94 24.25 23.19 26.25 2,802,560 24.935 -2.54%
2014-08-18 0 3.940 3.900 3.940 3.550 4.100 13,005,000 50,357,150 3.8721 24.63 24.38 24.63 22.19 25.62 2,080,800 24.201 4.23%
2014-08-15 0 3.780 3.780 3.810 3.240 3.810 18,711,000 67,733,210 3.6200 23.62 23.62 23.81 20.25 23.81 2,993,760 22.625 17.03%
2014-08-14 0 3.230 3.230 3.250 3.200 3.410 2,890,000 9,527,100 3.2966 20.19 20.19 20.31 20.00 21.31 462,400 20.604 -1.82%
2014-08-13 0 3.290 3.270 3.300 3.000 3.370 6,035,000 19,144,850 3.1723 20.56 20.44 20.62 18.75 21.06 965,600 19.827 -2.08%
2014-08-12 0 3.360 3.330 3.360 3.330 3.490 1,030,000 3,459,050 3.3583 21.00 20.81 21.00 20.81 21.81 164,800 20.989 1.20%
2014-08-11 0 3.320 3.320 3.390 3.310 3.480 930,000 3,164,150 3.4023 20.75 20.75 21.19 20.69 21.75 148,800 21.264 -2.64%
2014-08-08 0 3.410 3.410 3.440 3.330 3.470 1,189,000 4,062,390 3.4166 21.31 21.31 21.50 20.81 21.69 190,240 21.354 1.49%
2014-08-07 0 3.360 3.360 3.380 3.260 3.460 1,140,000 3,807,500 3.3399 21.00 21.00 21.13 20.37 21.63 182,400 20.874 -0.88%
2014-08-06 0 3.390 3.350 3.430 3.340 3.500 1,735,000 5,943,400 3.4256 21.19 20.94 21.44 20.87 21.88 277,600 21.410 -1.17%
2014-08-05 0 3.430 3.400 3.450 3.380 3.510 670,000 2,290,050 3.4180 21.44 21.25 21.56 21.13 21.94 107,200 21.362 0.88%
2014-08-04 0 3.400 3.360 3.410 3.360 3.590 2,425,000 8,424,100 3.4739 21.25 21.00 21.31 21.00 22.44 388,000 21.712 -0.58%
2014-08-01 0 3.420 3.400 3.490 3.350 3.700 4,305,000 15,221,450 3.5358 21.38 21.25 21.81 20.94 23.13 688,800 22.099 -2.29%
2014-07-31 0 3.500 3.490 3.590 3.500 3.670 890,000 3,180,150 3.5732 21.88 21.81 22.44 21.88 22.94 142,400 22.333 -4.89%
2014-07-30 0 3.680 3.660 3.670 3.450 3.800 955,000 3,502,800 3.6679 23.00 22.88 22.94 21.56 23.75 152,800 22.924 3.37%
2014-07-29 0 3.560 3.570 3.580 3.510 3.640 490,000 1,753,450 3.5785 22.25 22.31 22.37 21.94 22.75 78,400 22.365 -0.84%
2014-07-28 0 3.590 3.590 3.650 3.450 3.720 925,000 3,327,700 3.5975 22.44 22.44 22.81 21.56 23.25 148,000 22.484 -4.52%
2014-07-25 0 3.760 3.680 3.780 3.600 3.780 860,000 3,166,550 3.6820 23.50 23.00 23.62 22.50 23.62 137,600 23.013 3.01%
2014-07-24 0 3.650 3.650 3.690 3.650 3.720 320,000 1,175,500 3.6734 22.81 22.81 23.06 22.81 23.25 51,200 22.959 -1.35%
2014-07-23 0 3.700 3.670 3.700 3.650 3.760 396,500 1,465,365 3.6958 23.13 22.94 23.13 22.81 23.50 63,440 23.098 0.82%
2014-07-22 0 3.670 3.670 3.700 3.650 3.750 470,000 1,730,750 3.6824 22.94 22.94 23.13 22.81 23.44 75,200 23.015 -1.34%
2014-07-21 0 3.720 3.720 3.750 3.680 3.870 580,000 2,157,400 3.7197 23.25 23.25 23.44 23.00 24.19 92,800 23.248 -0.80%
2014-07-18 0 3.750 3.730 3.780 3.650 3.860 1,831,000 6,872,870 3.7536 23.44 23.31 23.62 22.81 24.12 292,960 23.460 -3.35%
2014-07-17 0 3.880 3.740 3.900 3.650 3.890 2,285,000 8,616,650 3.7710 24.25 23.38 24.38 22.81 24.31 365,600 23.569 2.65%
2014-07-16 0 3.780 3.720 3.780 3.430 3.930 3,105,000 11,572,650 3.7271 23.62 23.25 23.62 21.44 24.56 496,800 23.294 8.31%
2014-07-15 0 3.490 3.490 3.520 3.400 3.560 395,000 1,378,850 3.4908 21.81 21.81 22.00 21.25 22.25 63,200 21.817 0.87%
2014-07-14 0 3.460 3.460 3.480 3.380 3.500 432,000 1,496,470 3.4641 21.63 21.63 21.75 21.13 21.88 69,120 21.650 -0.86%
2014-07-11 0 3.490 3.490 3.500 3.450 3.500 730,000 2,538,800 3.4778 21.81 21.81 21.88 21.56 21.88 116,800 21.736 -0.57%
2014-07-10 0 3.510 3.510 3.600 3.470 3.630 595,000 2,120,350 3.5636 21.94 21.94 22.50 21.69 22.69 95,200 22.273 1.15%
2014-07-09 0 3.470 3.470 3.500 3.430 3.790 2,105,000 7,444,950 3.5368 21.69 21.69 21.88 21.44 23.69 336,800 22.105 -3.07%
2014-07-08 0 3.580 3.580 3.620 3.560 3.700 995,000 3,608,850 3.6270 22.37 22.37 22.62 22.25 23.13 159,200 22.669 -3.50%
2014-07-07 0 3.710 3.710 3.730 3.660 3.790 1,290,000 4,795,000 3.7171 23.19 23.19 23.31 22.88 23.69 206,400 23.232 3.06%
2014-07-04 0 3.600 3.590 3.630 3.570 3.690 810,000 2,926,500 3.6130 22.50 22.44 22.69 22.31 23.06 129,600 22.581 -0.83%
2014-07-03 0 3.630 3.630 3.650 3.600 3.700 935,000 3,390,600 3.6263 22.69 22.69 22.81 22.50 23.13 149,600 22.664 -1.63%
2014-07-02 0 3.690 3.680 3.690 3.660 3.880 2,220,000 8,317,650 3.7467 23.06 23.00 23.06 22.88 24.25 355,200 23.417 -1.60%
2014-06-30 0 3.750 3.730 3.750 3.680 3.930 2,457,000 9,296,450 3.7837 23.44 23.31 23.44 23.00 24.56 393,120 23.648 -0.27%
2014-06-27 0 3.760 3.760 3.770 3.170 3.810 6,755,000 24,571,150 3.6375 23.50 23.50 23.56 19.81 23.81 1,080,800 22.734 18.61%
2014-06-26 0 3.170 3.170 3.180 3.160 3.280 1,050,000 3,361,050 3.2010 19.81 19.81 19.88 19.75 20.50 168,000 20.006 -3.35%
2014-06-25 0 3.280 3.280 3.290 3.270 3.360 751,000 2,483,550 3.3070 20.50 20.50 20.56 20.44 21.00 120,160 20.669 -2.09%
2014-06-24 0 3.350 3.320 3.430 3.260 3.440 1,045,000 3,483,100 3.3331 20.94 20.75 21.44 20.37 21.50 167,200 20.832 -2.33%
2014-06-23 0 3.430 3.300 3.420 3.250 3.450 1,550,000 5,173,100 3.3375 21.44 20.62 21.38 20.31 21.56 248,000 20.859 -2.28%
2014-06-20 0 3.510 3.480 3.510 3.390 3.570 2,465,000 8,586,975 3.4836 21.94 21.75 21.94 21.19 22.31 394,400 21.772 3.54%
2014-06-19 0 3.390 3.380 3.390 3.390 3.540 945,000 3,245,600 3.4345 21.19 21.13 21.19 21.19 22.12 151,200 21.466 -2.87%
2014-06-18 0 3.490 3.490 3.530 3.480 3.550 595,000 2,085,800 3.5055 21.81 21.81 22.06 21.75 22.19 95,200 21.910 -1.41%
2014-06-17 0 3.540 3.510 3.580 3.500 3.590 1,760,000 6,205,300 3.5257 22.12 21.94 22.37 21.88 22.44 281,600 22.036 -1.12%
2014-06-16 0 3.580 3.530 3.580 3.360 3.600 1,830,000 6,424,150 3.5105 22.37 22.06 22.37 21.00 22.50 292,800 21.940 2.87%
2014-06-13 0 3.480 3.460 3.480 3.350 3.620 4,320,000 15,071,600 3.4888 21.75 21.63 21.75 20.94 22.62 691,200 21.805 -3.87%
2014-06-12 0 3.620 3.610 3.620 3.620 3.840 2,355,000 8,681,750 3.6865 22.62 22.56 22.62 22.62 24.00 376,800 23.041 -4.74%
2014-06-11 0 3.800 3.800 3.820 3.770 3.830 1,120,000 4,266,950 3.8098 23.75 23.75 23.87 23.56 23.94 179,200 23.811 -1.30%
2014-06-10 0 3.850 3.830 3.840 3.810 3.990 1,775,000 6,876,550 3.8741 24.06 23.94 24.00 23.81 24.94 284,000 24.213 -0.52%
2014-06-09 0 3.870 3.840 3.950 3.810 4.070 3,515,000 13,708,600 3.9000 24.19 24.00 24.69 23.81 25.44 562,400 24.375 -0.51%
2014-06-06 0 3.890 3.820 3.890 3.780 4.110 4,726,000 18,355,580 3.8840 24.31 23.87 24.31 23.62 25.69 756,160 24.275 -1.27%
2014-06-05 0 3.940 3.910 3.940 3.870 4.170 2,519,000 9,899,440 3.9299 24.63 24.44 24.63 24.19 26.06 403,040 24.562 -1.75%
2014-06-04 0 4.010 4.010 4.030 3.580 4.200 8,915,000 34,650,450 3.8868 25.06 25.06 25.19 22.37 26.25 1,426,400 24.292 6.93%
2014-06-03 0 3.750 3.710 3.720 3.690 3.890 1,485,000 5,610,650 3.7782 23.44 23.19 23.25 23.06 24.31 237,600 23.614 -3.85%
2014-05-30 0 3.900 3.840 3.850 3.820 3.980 1,592,000 6,173,360 3.8777 24.38 24.00 24.06 23.87 24.88 254,720 24.236 -1.27%
2014-05-29 0 3.950 3.990 4.000 3.650 3.980 6,085,000 23,179,450 3.8093 24.69 24.94 25.00 22.81 24.88 973,600 23.808 -1.00%
2014-05-28 0 3.990 3.990 4.000 3.980 4.340 3,370,000 14,000,200 4.1544 24.94 24.94 25.00 24.88 27.13 539,200 25.965 -6.34%
2014-05-27 0 4.260 4.250 4.270 4.110 4.350 3,307,000 14,090,650 4.2609 26.63 26.56 26.69 25.69 27.19 529,120 26.630 0.47%
2014-05-26 0 4.240 4.220 4.230 3.950 4.300 7,255,000 30,345,750 4.1827 26.50 26.37 26.44 24.69 26.88 1,160,800 26.142 7.34%
2014-05-23 0 3.950 3.950 3.980 3.640 3.980 6,815,000 25,938,900 3.8061 24.69 24.69 24.88 22.75 24.88 1,090,400 23.788 7.34%
2014-05-22 0 3.680 3.690 3.700 3.540 3.780 6,725,000 24,562,600 3.6524 23.00 23.06 23.13 22.12 23.62 1,076,000 22.828 1.38%
2014-05-21 0 3.630 3.620 3.630 3.540 3.750 4,255,785 15,349,978 3.6068 22.69 22.62 22.69 22.12 23.44 680,926 22.543 -1.36%
2014-05-20 0 3.680 3.650 3.660 3.420 3.850 8,635,000 31,399,270 3.6363 23.00 22.81 22.88 21.38 24.06 1,381,600 22.727 -0.81%
2014-05-19 0 3.710 3.700 3.720 3.390 3.760 11,480,000 41,257,000 3.5938 23.19 23.13 23.25 21.19 23.50 1,836,800 22.461 7.85%
2014-05-16 0 3.440 3.430 3.440 3.100 3.550 11,842,000 40,124,240 3.3883 21.50 21.44 21.50 19.37 22.19 1,894,720 21.177 6.17%
2014-05-15 0 3.240 3.200 3.250 2.820 3.300 12,610,000 38,604,100 3.0614 20.25 20.00 20.31 17.62 20.62 2,017,600 19.134 14.89%
2014-05-14 0 2.820 2.820 2.840 2.710 3.150 12,300,785 36,501,762 2.9674 17.62 17.62 17.75 16.94 19.69 1,968,126 18.546 0.00%
2014-05-13 0 2.820 2.810 2.830 2.220 2.860 17,680,000 46,460,000 2.6278 17.62 17.56 17.69 13.88 17.87 2,828,800 16.424 20.00%
2014-05-12 0 2.350 2.340 2.350 2.080 2.500 13,305,000 30,509,050 2.2931 14.69 14.62 14.69 13.00 15.63 2,128,800 14.332 17.50%
2014-05-09 0 2.000 1.990 2.000 1.940 2.750 14,060,000 31,947,500 2.2722 12.50 12.44 12.50 12.13 17.19 2,249,600 14.201 -16.67%
2014-05-08 0 2.400 2.380 2.400 1.360 2.420 31,755,000 57,637,850 1.8151 15.00 14.88 15.00 8.500 15.13 5,080,800 11.344 60.00%
2014-05-07 0 1.500 1.490 1.500 1.420 1.800 17,380,000 26,557,950 1.5281 9.375 9.313 9.375 8.875 11.25 2,780,800 9.5505 -17.13%
2014-05-05 0 1.810 1.780 1.810 1.700 2.000 7,600,000 13,869,850 1.8250 11.31 11.12 11.31 10.63 12.50 1,216,000 11.406 -8.59%
2014-05-02 0 1.980 1.960 1.980 1.850 2.150 8,365,000 16,877,550 2.0176 12.38 12.25 12.38 11.56 13.44 1,338,400 12.610 1.54%
2014-04-30 0 1.950 1.930 1.960 1.850 2.380 20,327,000 40,522,155 1.9935 12.19 12.06 12.25 11.56 14.88 3,252,320 12.459 -15.95%
2014-04-29 0 2.320 2.330 2.340 2.320 2.540 7,290,000 17,591,025 2.4130 14.50 14.56 14.62 14.50 15.87 1,166,400 15.081 -10.77%
2014-04-28 0 2.600 2.540 2.620 2.330 2.750 13,375,000 33,693,450 2.5191 16.25 15.87 16.37 14.56 17.19 2,140,000 15.745 -6.81%
2014-04-25 0 2.790 2.780 2.800 2.760 3.000 4,460,000 12,673,050 2.8415 17.44 17.37 17.50 17.25 18.75 713,600 17.759 -7.00%
2014-04-24 0 3.000 3.010 3.020 2.980 3.130 1,520,000 4,596,350 3.0239 18.75 18.81 18.87 18.63 19.56 243,200 18.899 -2.60%
2014-04-23 0 3.080 3.040 3.080 2.990 3.180 2,361,500 7,257,550 3.0733 19.25 19.00 19.25 18.69 19.88 377,840 19.208 2.33%
2014-04-22 0 3.010 3.000 3.010 2.880 3.250 3,070,000 9,529,350 3.1040 18.81 18.75 18.81 18.00 20.31 491,200 19.400 -0.99%
2014-04-17 0 3.040 3.010 3.040 3.010 3.560 6,162,000 19,780,610 3.2101 19.00 18.81 19.00 18.81 22.25 985,920 20.063 -14.61%
2014-04-16 0 3.560 3.560 3.580 3.490 3.670 1,765,000 6,290,000 3.5637 22.25 22.25 22.37 21.81 22.94 282,400 22.273 -3.52%
2014-04-15 0 3.690 3.690 3.700 3.580 3.820 1,925,000 7,036,550 3.6554 23.06 23.06 23.13 22.37 23.87 308,000 22.846 -1.60%
2014-04-14 0 3.750 3.730 3.760 3.700 3.980 3,850,000 14,623,250 3.7982 23.44 23.31 23.50 23.13 24.88 616,000 23.739 3.59%
2014-04-11 0 3.620 3.610 3.620 3.610 3.720 1,205,000 4,411,550 3.6610 22.62 22.56 22.62 22.56 23.25 192,800 22.881 -2.95%
2014-04-10 0 3.730 3.730 3.740 3.660 3.740 2,175,000 8,047,300 3.6999 23.31 23.31 23.38 22.88 23.38 348,000 23.124 1.36%
2014-04-09 0 3.680 3.670 3.700 3.580 3.720 2,007,000 7,332,820 3.6536 23.00 22.94 23.13 22.37 23.25 321,120 22.835 -0.27%
2014-04-08 0 3.690 3.690 3.700 3.650 3.750 1,380,000 5,076,200 3.6784 23.06 23.06 23.13 22.81 23.44 220,800 22.990 0.27%
2014-04-07 0 3.680 3.670 3.690 3.500 3.780 2,965,000 10,955,300 3.6949 23.00 22.94 23.06 21.88 23.62 474,400 23.093 1.66%
2014-04-04 0 3.620 3.620 3.630 3.540 3.690 2,980,000 10,790,450 3.6210 22.62 22.62 22.69 22.12 23.06 476,800 22.631 -0.28%
2014-04-03 0 3.630 3.630 3.670 3.470 3.760 2,550,000 9,293,300 3.6444 22.69 22.69 22.94 21.69 23.50 408,000 22.778 -0.55%
2014-04-02 0 3.650 3.650 3.700 3.400 3.850 5,410,000 19,942,250 3.6862 22.81 22.81 23.13 21.25 24.06 865,600 23.039 7.99%
2014-04-01 0 3.380 3.370 3.380 3.280 3.390 2,074,000 6,943,550 3.3479 21.13 21.06 21.13 20.50 21.19 331,840 20.924 0.90%
2014-03-31 0 3.350 3.350 3.360 3.200 3.360 1,380,000 4,569,450 3.3112 20.94 20.94 21.00 20.00 21.00 220,800 20.695 2.45%
2014-03-28 0 3.270 3.240 3.280 3.230 3.490 4,110,000 13,599,500 3.3089 20.44 20.25 20.50 20.19 21.81 657,600 20.681 -0.61%
2014-03-27 0 3.290 3.290 3.330 3.160 3.400 2,589,000 8,463,700 3.2691 20.56 20.56 20.81 19.75 21.25 414,240 20.432 -2.08%
2014-03-26 0 3.360 3.340 3.400 3.150 3.520 3,295,000 11,151,450 3.3844 21.00 20.87 21.25 19.69 22.00 527,200 21.152 1.82%
2014-03-25 0 3.300 3.290 3.310 3.280 3.650 3,965,000 13,302,100 3.3549 20.62 20.56 20.69 20.50 22.81 634,400 20.968 -8.84%
2014-03-24 0 3.620 3.620 3.700 3.200 3.900 4,700,000 16,677,100 3.5483 22.62 22.62 23.13 20.00 24.38 752,000 22.177 -3.72%
2014-03-21 0 3.760 3.760 3.770 3.740 3.930 7,490,000 28,316,750 3.7806 23.50 23.50 23.56 23.38 24.56 1,198,400 23.629 -4.33%
2014-03-20 0 3.930 3.900 3.950 3.840 4.200 8,635,000 34,054,400 3.9438 24.56 24.38 24.69 24.00 26.25 1,381,600 24.649 2.08%
2014-03-19 0 3.850 3.770 3.790 3.460 4.390 23,265,000 90,456,250 3.8881 24.06 23.56 23.69 21.63 27.44 3,722,400 24.301 14.93%
2014-03-18 0 3.350 3.350 3.370 2.260 3.470 34,828,000 100,450,460 2.8842 20.94 20.94 21.06 14.12 21.69 5,572,480 18.026 13.56%
2014-03-17 0 2.950 2.910 2.950 2.870 3.900 17,396,000 53,971,490 3.1025 18.44 18.19 18.44 17.94 24.38 2,783,360 19.391 -24.74%
2014-03-14 0 3.920 3.920 3.930 3.860 4.460 7,165,000 29,040,750 4.0531 24.50 24.50 24.56 24.12 27.88 1,146,400 25.332 -9.89%
2014-03-13 0 4.350 4.350 4.420 4.340 4.510 3,865,000 16,990,100 4.3959 27.19 27.19 27.63 27.13 28.19 618,400 27.474 -2.47%
2014-03-12 0 4.460 4.450 4.470 4.310 4.520 3,770,000 16,791,950 4.4541 27.88 27.81 27.94 26.94 28.25 603,200 27.838 -1.55%
2014-03-11 0 4.530 4.510 4.540 4.250 4.850 6,788,000 30,559,960 4.5021 28.31 28.19 28.37 26.56 30.31 1,086,080 28.138 2.26%
2014-03-10 0 4.430 4.410 4.430 4.180 4.660 7,779,500 33,995,530 4.3699 27.69 27.56 27.69 26.12 29.12 1,244,720 27.312 -5.54%
2014-03-07 0 4.690 4.640 4.740 4.640 5.050 9,939,000 48,212,270 4.8508 29.31 29.00 29.62 29.00 31.56 1,590,240 30.318 -5.63%
2014-03-06 0 4.970 4.940 4.970 4.780 5.200 3,735,000 18,626,610 4.9870 31.06 30.88 31.06 29.88 32.50 597,600 31.169 -2.36%
2014-03-05 0 5.090 5.080 5.090 4.420 5.250 13,808,000 67,152,435 4.8633 31.81 31.75 31.81 27.63 32.81 2,209,280 30.396 0.59%
2014-03-04 0 5.060 5.030 5.060 5.030 5.380 8,907,100 46,169,060 5.1834 31.62 31.44 31.62 31.44 33.63 1,425,136 32.396 -5.95%
2014-03-03 0 5.380 5.370 5.380 5.340 5.560 5,162,500 27,891,750 5.4028 33.63 33.56 33.63 33.38 34.75 826,000 33.767 -2.36%
2014-02-28 0 5.510 5.500 5.550 5.310 5.740 2,120,000 11,728,020 5.5321 34.44 34.38 34.69 33.19 35.87 339,200 34.576 -3.16%
2014-02-27 0 5.690 5.630 5.700 5.550 5.900 1,752,000 9,950,080 5.6793 35.56 35.19 35.62 34.69 36.88 280,320 35.495 -0.18%
2014-02-26 0 5.700 5.690 5.700 5.200 5.740 3,793,000 21,136,830 5.5726 35.62 35.56 35.62 32.50 35.87 606,880 34.829 9.83%
2014-02-25 0 5.190 5.180 5.190 5.000 5.940 9,632,000 52,744,550 5.4760 32.44 32.37 32.44 31.25 37.13 1,541,120 34.225 -11.43%
2014-02-24 0 5.860 5.850 5.900 5.600 6.290 63,961,000 336,808,960 5.2658 36.63 36.56 36.88 35.00 39.31 10,233,760 32.912 3.17%
2014-02-21 1 5.680 5.680 5.730 5.680 5.960 2,030,000 11,807,300 5.8164 35.50 35.50 35.81 35.50 37.25 324,800 36.353 -3.07%
2014-02-20 0 5.860 5.830 5.870 5.720 5.930 6,327,536 37,139,869 5.8696 36.63 36.44 36.69 35.75 37.06 1,012,406 36.685 2.45%
2014-02-19 0 5.720 5.670 5.730 5.270 5.750 8,460,000 46,780,700 5.5296 35.75 35.44 35.81 32.94 35.94 1,353,600 34.560 5.73%
2014-02-18 0 5.410 5.380 5.460 5.380 5.560 2,099,000 11,386,650 5.4248 33.81 33.63 34.13 33.63 34.75 335,840 33.905 -2.52%
2014-02-17 0 5.550 5.500 5.580 5.360 5.770 5,468,000 30,214,760 5.5257 34.69 34.38 34.87 33.50 36.06 874,880 34.536 4.13%
2014-02-14 0 5.330 5.290 5.340 5.280 5.500 2,245,000 12,006,650 5.3482 33.31 33.06 33.38 33.00 34.38 359,200 33.426 -0.37%
2014-02-13 0 5.350 5.300 5.350 5.170 5.400 3,829,000 20,136,490 5.2589 33.44 33.13 33.44 32.31 33.75 612,640 32.868 0.94%
2014-02-12 0 5.300 5.290 5.310 5.160 5.700 5,617,000 30,072,535 5.3538 33.13 33.06 33.19 32.25 35.62 898,720 33.462 -3.11%
2014-02-11 0 5.470 5.460 5.470 5.100 5.700 10,355,400 56,579,174 5.4637 34.19 34.13 34.19 31.87 35.62 1,656,864 34.148 2.24%
2014-02-10 0 5.350 5.350 5.360 4.590 5.360 12,969,000 64,888,700 5.0034 33.44 33.44 33.50 28.69 33.50 2,075,040 31.271 19.15%
2014-02-07 0 4.490 4.470 4.490 4.300 4.600 2,555,000 11,359,650 4.4460 28.06 27.94 28.06 26.88 28.75 408,800 27.788 6.65%
2014-02-06 0 4.210 4.200 4.220 4.180 4.300 780,000 3,298,300 4.2286 26.31 26.25 26.37 26.12 26.88 124,800 26.429 -0.94%
2014-02-05 0 4.250 4.240 4.280 4.200 4.300 2,465,000 10,474,150 4.2491 26.56 26.50 26.75 26.25 26.88 394,400 26.557 0.47%
2014-02-04 0 4.230 4.220 4.230 4.200 4.450 2,204,000 9,402,420 4.2661 26.44 26.37 26.44 26.25 27.81 352,640 26.663 -2.31%
2014-01-30 0 4.330 4.310 4.330 4.230 4.490 1,978,000 8,695,060 4.3959 27.06 26.94 27.06 26.44 28.06 316,480 27.474 -0.69%
2014-01-29 0 4.360 4.350 4.360 4.300 4.550 2,630,000 11,483,950 4.3665 27.25 27.19 27.25 26.88 28.44 420,800 27.291 2.11%
2014-01-28 0 4.270 4.270 4.280 4.250 4.680 8,674,000 37,781,900 4.3558 26.69 26.69 26.75 26.56 29.25 1,387,840 27.224 1.91%
2014-01-27 0 4.190 4.150 4.200 3.600 4.300 6,572,500 26,965,360 4.1028 26.19 25.94 26.25 22.50 26.88 1,051,600 25.642 -3.90%
2014-01-24 0 4.360 4.350 4.360 4.350 4.530 3,162,000 14,066,970 4.4488 27.25 27.19 27.25 27.19 28.31 505,920 27.805 -3.11%
2014-01-23 0 4.500 4.490 4.500 4.350 4.600 4,145,000 18,472,930 4.4567 28.13 28.06 28.13 27.19 28.75 663,200 27.854 0.90%
2014-01-22 0 4.460 4.450 4.500 4.390 4.700 5,830,390 26,125,216 4.4809 27.88 27.81 28.13 27.44 29.37 932,862 28.005 -4.70%
2014-01-21 0 4.680 4.650 4.680 4.200 4.940 14,523,000 64,693,685 4.4546 29.25 29.06 29.25 26.25 30.88 2,323,680 27.841 0.00%
2014-01-20 0 4.680 4.780 4.800 3.920 4.950 21,769,752 99,043,434 4.5496 29.25 29.88 30.00 24.50 30.94 3,483,160 28.435 19.69%
2014-01-17 0 3.910 3.900 3.940 3.280 3.960 12,957,900 48,147,218 3.7157 24.44 24.38 24.63 20.50 24.75 2,073,264 23.223 19.57%
2014-01-16 0 3.270 3.270 3.280 3.040 3.320 9,740,625 31,271,386 3.2104 20.44 20.44 20.50 19.00 20.75 1,558,500 20.065 6.51%
2014-01-15 0 3.070 3.060 3.070 2.790 3.100 9,134,000 27,452,410 3.0055 19.19 19.12 19.19 17.44 19.37 1,461,440 18.784 3.72%
2014-01-14 0 2.960 2.960 2.970 2.920 3.130 13,791,000 41,866,310 3.0358 18.50 18.50 18.56 18.25 19.56 2,206,560 18.974 0.00%
2014-01-13 0 2.960 2.950 2.960 2.800 2.960 12,044,000 34,933,990 2.9005 18.50 18.44 18.50 17.50 18.50 1,927,040 18.128 7.25%
2014-01-10 0 2.760 2.750 2.770 2.600 2.800 8,529,000 23,193,920 2.7194 17.25 17.19 17.31 16.25 17.50 1,364,640 16.996 7.39%
2014-01-09 0 2.570 2.570 2.590 2.400 2.590 7,386,500 18,385,905 2.4891 16.06 16.06 16.19 15.00 16.19 1,181,840 15.557 6.64%
2014-01-08 0 2.410 2.400 2.410 2.200 2.420 7,363,000 17,329,620 2.3536 15.06 15.00 15.06 13.75 15.13 1,178,080 14.710 9.05%
2014-01-07 0 2.210 2.170 2.220 2.050 2.210 1,985,000 4,280,450 2.1564 13.81 13.56 13.88 12.81 13.81 317,600 13.477 5.24%
2014-01-06 0 2.100 2.060 2.100 2.050 2.150 1,591,000 3,332,370 2.0945 13.12 12.87 13.12 12.81 13.44 254,560 13.091 -2.33%
2014-01-03 0 2.150 2.140 2.150 2.090 2.220 2,384,000 5,051,230 2.1188 13.44 13.38 13.44 13.06 13.88 381,440 13.243 -1.38%
2014-01-02 0 2.180 2.170 2.180 2.150 2.280 2,812,000 6,157,720 2.1898 13.63 13.56 13.63 13.44 14.25 449,920 13.686 -2.24%
2013-12-31 0 2.230 2.220 2.230 2.160 2.260 1,725,000 3,793,350 2.1990 13.94 13.88 13.94 13.50 14.12 276,000 13.744 0.00%
2013-12-30 0 2.230 2.200 2.230 2.110 2.340 2,746,000 6,116,690 2.2275 13.94 13.75 13.94 13.19 14.62 439,360 13.922 1.83%
2013-12-27 0 2.190 2.190 2.200 2.160 2.260 2,325,000 5,112,150 2.1988 13.69 13.69 13.75 13.50 14.12 372,000 13.742 0.00%
2013-12-24 0 2.190 2.170 2.190 2.140 2.230 2,469,000 5,397,500 2.1861 13.69 13.56 13.69 13.38 13.94 395,040 13.663 0.46%
2013-12-23 0 2.180 2.170 2.180 2.040 2.180 5,139,000 10,847,980 2.1109 13.63 13.56 13.63 12.75 13.63 822,240 13.193 9.55%
2013-12-20 0 1.990 1.990 2.040 1.920 2.100 5,142,021 10,129,030 1.9699 12.44 12.44 12.75 12.00 13.12 822,723 12.312 -5.24%
2013-12-19 0 2.100 2.090 2.110 2.090 2.240 2,995,000 6,374,890 2.1285 13.12 13.06 13.19 13.06 14.00 479,200 13.303 -2.78%
2013-12-18 0 2.160 2.160 2.180 2.070 2.300 9,405,000 20,878,970 2.2200 13.50 13.50 13.63 12.94 14.37 1,504,800 13.875 -0.92%
2013-12-17 0 2.180 2.170 2.180 1.950 2.190 19,730,000 41,387,655 2.0977 13.63 13.56 13.63 12.19 13.69 3,156,800 13.111 12.37%
2013-12-16 0 1.940 1.960 1.970 1.760 1.970 10,177,000 18,956,500 1.8627 12.13 12.25 12.31 11.00 12.31 1,628,320 11.642 10.23%
2013-12-13 0 1.760 1.760 1.770 1.750 1.800 2,881,000 5,128,900 1.7802 11.00 11.00 11.06 10.94 11.25 460,960 11.127 -0.56%
2013-12-12 0 1.770 1.770 1.780 1.770 1.850 2,105,000 3,754,950 1.7838 11.06 11.06 11.12 11.06 11.56 336,800 11.149 0.00%
2013-12-11 0 1.770 1.770 1.780 1.700 1.840 2,196,000 3,916,900 1.7837 11.06 11.06 11.12 10.63 11.50 351,360 11.148 2.91%
2013-12-10 0 1.720 1.710 1.760 1.690 1.780 565,000 976,350 1.7281 10.75 10.69 11.00 10.56 11.12 90,400 10.800 -3.37%
2013-12-09 0 1.780 1.700 1.780 1.680 1.780 2,270,000 3,909,600 1.7223 11.12 10.63 11.12 10.50 11.12 363,200 10.764 0.56%
2013-12-06 0 1.770 1.770 1.780 1.750 1.840 3,738,500 6,753,080 1.8064 11.06 11.06 11.12 10.94 11.50 598,160 11.290 -1.67%
2013-12-05 0 1.800 1.750 1.800 1.700 1.800 6,030,000 10,655,950 1.7672 11.25 10.94 11.25 10.63 11.25 964,800 11.045 3.45%
2013-12-04 0 1.740 1.730 1.750 1.650 1.780 6,044,000 10,564,780 1.7480 10.88 10.81 10.94 10.31 11.12 967,040 10.925 4.19%
2013-12-03 0 1.670 1.650 1.680 1.540 1.670 2,065,000 3,335,450 1.6152 10.44 10.31 10.50 9.625 10.44 330,400 10.095 5.03%
2013-12-02 0 1.590 1.580 1.610 1.580 1.670 697,000 1,116,320 1.6016 9.938 9.875 10.06 9.875 10.44 111,520 10.010 -0.62%
2013-11-29 0 1.600 1.600 1.630 1.580 1.690 1,104,000 1,774,980 1.6078 10.00 10.00 10.19 9.875 10.56 176,640 10.049 -2.44%
2013-11-28 0 1.640 1.630 1.670 1.630 1.700 495,000 821,450 1.6595 10.25 10.19 10.44 10.19 10.63 79,200 10.372 -0.61%
2013-11-27 0 1.650 1.650 1.670 1.620 1.750 1,394,078 2,318,494 1.6631 10.31 10.31 10.44 10.13 10.94 223,052 10.394 3.77%
2013-11-26 0 1.590 1.590 1.600 1.550 1.730 1,582,013 2,575,840 1.6282 9.938 9.938 10.00 9.687 10.81 253,122 10.176 -5.92%
2013-11-25 0 1.690 1.680 1.690 1.620 1.810 6,208,391 10,657,379 1.7166 10.56 10.50 10.56 10.13 11.31 993,343 10.729 4.97%
2013-11-22 0 1.610 1.610 1.620 1.380 1.640 7,409,013 11,426,930 1.5423 10.06 10.06 10.13 8.625 10.25 1,185,442 9.6394 18.38%
2013-11-21 0 1.360 1.360 1.390 1.340 1.500 3,135,000 4,400,550 1.4037 8.500 8.500 8.687 8.375 9.375 501,600 8.7730 -8.11%
2013-11-20 0 1.480 1.480 1.490 1.450 1.560 1,525,000 2,270,550 1.4889 9.250 9.250 9.313 9.063 9.750 244,000 9.3055 -4.52%
2013-11-19 0 1.550 1.500 1.550 1.500 1.610 2,999,000 4,584,750 1.5288 9.687 9.375 9.687 9.375 10.06 479,840 9.5547 -4.91%
2013-11-18 0 1.630 1.630 1.660 1.620 1.660 520,000 848,700 1.6321 10.19 10.19 10.37 10.13 10.37 83,200 10.201 -2.40%
2013-11-15 0 1.670 1.650 1.660 1.630 1.710 1,855,000 3,081,200 1.6610 10.44 10.31 10.37 10.19 10.69 296,800 10.381 -2.34%
2013-11-14 0 1.710 1.700 1.720 1.680 1.720 1,010,000 1,719,300 1.7023 10.69 10.63 10.75 10.50 10.75 161,600 10.639 2.40%
2013-11-13 0 1.670 1.670 1.700 1.630 1.720 1,739,000 2,940,270 1.6908 10.44 10.44 10.63 10.19 10.75 278,240 10.567 0.00%
2013-11-12 0 1.670 1.650 1.660 1.670 1.780 1,175,000 2,001,600 1.7035 10.44 10.31 10.37 10.44 11.12 188,000 10.647 -2.91%
2013-11-11 0 1.720 1.690 1.720 1.700 1.830 3,722,000 6,531,660 1.7549 10.75 10.56 10.75 10.63 11.44 595,520 10.968 -1.15%
2013-11-08 0 1.740 1.730 1.740 1.680 1.740 2,698,000 4,615,300 1.7106 10.88 10.81 10.88 10.50 10.88 431,680 10.691 2.35%
2013-11-07 0 1.700 1.700 1.710 1.620 1.740 4,238,000 7,189,930 1.6965 10.63 10.63 10.69 10.13 10.88 678,080 10.603 3.03%
2013-11-06 0 1.650 1.650 1.680 1.650 1.770 3,198,000 5,423,960 1.6960 10.31 10.31 10.50 10.31 11.06 511,680 10.600 -5.17%
2013-11-05 0 1.740 1.710 1.750 1.700 1.820 3,155,000 5,554,000 1.7604 10.88 10.69 10.94 10.63 11.38 504,800 11.002 -2.79%
2013-11-04 0 1.790 1.780 1.790 1.550 1.800 8,302,050 14,187,156 1.7089 11.19 11.12 11.19 9.687 11.25 1,328,328 10.680 20.95%
2013-11-01 0 1.480 1.460 1.500 1.400 1.660 5,497,000 8,339,760 1.5171 9.250 9.125 9.375 8.750 10.37 879,520 9.4822 -7.50%
2013-10-31 0 1.600 1.580 1.620 1.520 1.800 4,780,000 7,845,800 1.6414 10.00 9.875 10.13 9.500 11.25 764,800 10.259 -6.98%
2013-10-30 0 1.720 1.720 1.740 1.690 1.880 4,080,000 7,027,900 1.7225 10.75 10.75 10.88 10.56 11.75 652,800 10.766 -4.44%
2013-10-29 0 1.800 1.760 1.800 1.760 1.850 4,053,000 7,217,060 1.7807 11.25 11.00 11.25 11.00 11.56 648,480 11.129 -3.74%
2013-10-28 0 1.870 1.860 1.870 1.800 1.960 8,286,000 15,598,690 1.8825 11.69 11.63 11.69 11.25 12.25 1,325,760 11.766 3.89%
2013-10-25 0 1.800 1.790 1.800 1.220 1.990 13,323,130 23,310,840 1.7497 11.25 11.19 11.25 7.625 12.44 2,131,701 10.935 -7.22%
2013-10-24 0 1.940 1.930 1.940 1.890 1.980 12,500,500 24,105,370 1.9284 12.13 12.06 12.13 11.81 12.38 2,000,080 12.052 6.59%
2013-10-23 0 1.820 1.820 1.830 1.550 1.840 15,822,500 27,484,650 1.7371 11.38 11.38 11.44 9.687 11.50 2,531,600 10.857 19.74%
2013-10-22 0 1.520 1.490 1.520 1.350 1.560 17,665,000 26,021,030 1.4730 9.500 9.313 9.500 8.438 9.750 2,826,400 9.2064 12.59%
2013-10-21 0 1.350 1.340 1.350 1.200 1.380 11,851,000 15,311,670 1.2920 8.438 8.375 8.438 7.500 8.625 1,896,160 8.0751 14.41%
2013-10-18 0 1.180 1.170 1.190 1.100 1.240 5,820,000 6,739,880 1.1581 7.375 7.312 7.438 6.875 7.750 931,200 7.2378 0.00%
2013-10-17 0 1.180 1.180 1.200 1.150 1.290 8,377,000 10,088,500 1.2043 7.375 7.375 7.500 7.187 8.062 1,340,320 7.5269 0.00%
2013-10-16 0 1.180 1.150 1.190 1.020 1.230 18,505,350 21,086,933 1.1395 7.375 7.187 7.438 6.375 7.688 2,960,856 7.1219 15.69%
2013-10-15 0 1.020 1.010 1.020 0.890 1.060 10,485,000 10,309,870 0.9833 6.375 6.312 6.375 5.562 6.625 1,677,600 6.1456 15.91%
2013-10-11 0 0.880 0.880 0.900 0.850 1.000 11,568,000 10,734,840 0.9280 5.500 5.500 5.625 5.313 6.250 1,850,880 5.7999 6.02%
2013-10-10 0 0.830 0.820 0.830 0.700 0.890 7,812,000 6,111,650 0.7823 5.187 5.125 5.187 4.375 5.562 1,249,920 4.8896 -2.35%
2013-10-09 0 0.850 0.850 0.860 0.790 0.910 8,036,500 6,891,125 0.8575 5.313 5.313 5.375 4.938 5.688 1,285,840 5.3592 2.41%
2013-10-08 0 0.830 0.830 0.840 0.780 0.920 9,448,000 7,905,460 0.8367 5.187 5.187 5.250 4.875 5.750 1,511,680 5.2296 -6.74%
2013-10-07 0 0.890 0.860 0.890 0.570 0.910 19,327,780 14,791,611 0.7653 5.562 5.375 5.562 3.562 5.688 3,092,445 4.7831 45.90%
2013-10-04 0 0.610 0.600 0.610 0.600 0.720 10,695,500 6,780,215 0.6339 3.813 3.750 3.813 3.750 4.500 1,711,280 3.9621 -10.29%
2013-10-03 0 0.680 0.670 0.690 0.650 0.760 13,791,000 9,883,360 0.7167 4.250 4.188 4.312 4.062 4.750 2,206,560 4.4791 6.25%
2013-10-02 0 0.640 0.630 0.640 0.470 0.650 23,348,000 14,064,520 0.6024 4.000 3.937 4.000 2.937 4.062 3,735,680 3.7649 36.17%
2013-09-30 0 0.470 0.470 0.480 0.300 0.510 26,250,000 11,465,325 0.4368 2.937 2.937 3.000 1.875 3.187 4,200,000 2.7298 54.10%
2013-09-27 0 0.305 0.300 0.310 0.260 0.320 10,417,000 3,062,925 0.2940 1.906 1.875 1.938 1.625 2.000 1,666,720 1.8377 17.31%
2013-09-26 0 0.260 0.255 0.260 0.255 0.270 558,000 145,985 0.2616 1.625 1.594 1.625 1.594 1.688 89,280 1.6351 1.96%
2013-09-25 0 0.255 0.247 0.255 0.241 0.255 665,000 169,335 0.2546 1.594 1.544 1.594 1.506 1.594 106,400 1.5915 4.08%
2013-09-24 0 0.245 0.241 0.250 0.230 0.275 1,900,000 483,690 0.2546 1.531 1.506 1.563 1.438 1.719 304,000 1.5911 11.36%
2013-09-23 0 0.220 0.220 0.223 0.215 0.220 119,000 25,787 0.2167 1.375 1.375 1.394 1.344 1.375 19,040 1.3544 -4.35%
2013-09-19 0 0.230 0.230 0.235 0.200 0.230 2,125,000 450,205 0.2119 1.438 1.438 1.469 1.250 1.438 340,000 1.3241 4.55%
2013-09-18 0 0.220 0.220 0.223 0.209 0.230 900,000 194,450 0.2161 1.375 1.375 1.394 1.306 1.438 144,000 1.3503 -5.17%
2013-09-17 0 0.232 0.232 0.238 0.232 0.232 80,000 18,560 0.2320 1.450 1.450 1.488 1.450 1.450 12,800 1.4500 0.00%
2013-09-16 0 0.232 0.232 0.245 0.232 0.240 262,000 61,410 0.2344 1.450 1.450 1.531 1.450 1.500 41,920 1.4649 -6.45%
2013-09-13 0 0.248 0.248 0.270 0.245 0.255 350,000 86,700 0.2477 1.550 1.550 1.688 1.531 1.594 56,000 1.5482 0.81%
2013-09-12 0 0.246 0.245 0.255 0.241 0.255 1,090,000 269,620 0.2474 1.538 1.531 1.594 1.506 1.594 174,400 1.5460 -0.40%
2013-09-11 0 0.247 0.247 0.255 0.240 0.260 2,070,000 507,785 0.2453 1.544 1.544 1.594 1.500 1.625 331,200 1.5332 -3.14%
2013-09-10 0 0.255 0.255 0.260 0.240 0.260 895,000 227,215 0.2539 1.594 1.594 1.625 1.500 1.625 143,200 1.5867 0.00%
2013-09-09 0 0.255 0.250 0.260 0.240 0.255 2,395,000 590,250 0.2465 1.594 1.563 1.625 1.500 1.594 383,200 1.5403 3.24%
2013-09-06 0 0.247 0.241 0.250 0.241 0.255 2,640,000 661,755 0.2507 1.544 1.506 1.563 1.506 1.594 422,400 1.5667 -11.79%
2013-09-05 0 0.280 0.255 0.280 0.237 0.280 7,903,000 2,032,071 0.2571 1.750 1.594 1.750 1.481 1.750 1,264,480 1.6070 5.66%
2013-09-04 0 0.265 0.265 0.275 0.250 0.380 28,664,000 8,584,245 0.2995 1.656 1.656 1.719 1.563 2.375 4,586,240 1.8717 -11.67%
2013-09-03 0 0.300 0.295 0.300 0.179 0.300 29,501,000 6,898,463 0.2338 1.875 1.844 1.875 1.119 1.875 4,720,160 1.4615 74.42%
2013-09-02 0 0.172 0.165 0.174 0.172 0.174 310,000 53,330 0.1720 1.075 1.031 1.087 1.075 1.087 49,600 1.0752 0.00%
2013-08-30 0 0.172 0.169 0.172 0.158 0.172 1,470,000 245,495 0.1670 1.075 1.056 1.075 0.988 1.075 235,200 1.0438 8.86%
2013-08-29 0 0.158 0.158 0.164 0.152 0.161 1,390,000 217,115 0.1562 0.988 0.988 1.025 0.950 1.006 222,400 0.9762 1.94%
2013-08-28 0 0.155 0.154 0.165 0.155 0.156 390,000 60,480 0.1551 0.969 0.962 1.031 0.969 0.975 62,400 0.9692 -3.12%
2013-08-27 0 0.160 0.160 0.165 0.155 0.167 555,000 90,865 0.1637 1.000 1.000 1.031 0.969 1.044 88,800 1.0233 0.00%
2013-08-26 0 0.160 0.152 0.163 0.150 0.160 200,000 31,825 0.1591 1.000 0.950 1.019 0.938 1.000 32,000 0.9945 6.67%
2013-08-23 0 0.150 0.150 0.152 0.150 0.153 660,000 100,070 0.1516 0.938 0.938 0.950 0.938 0.956 105,600 0.9476 -2.60%
2013-08-22 0 0.154 0.150 0.156 0.148 0.154 690,000 103,945 0.1506 0.962 0.938 0.975 0.925 0.962 110,400 0.9415 1.99%
2013-08-21 0 0.151 0.151 0.154 0.150 0.151 845,000 127,205 0.1505 0.944 0.944 0.962 0.938 0.944 135,200 0.9409 -1.95%
2013-08-20 0 0.154 0.154 0.162 0.154 0.163 200,000 31,710 0.1586 0.962 0.962 1.013 0.962 1.019 32,000 0.9909 -5.52%
2013-08-19 0 0.163 0.156 0.165 0.155 0.163 1,379,000 220,098 0.1596 1.019 0.975 1.031 0.969 1.019 220,640 0.9975 6.54%
2013-08-16 0 0.153 0.153 0.159 0.145 0.153 320,000 48,705 0.1522 0.956 0.956 0.994 0.906 0.956 51,200 0.9513 -3.77%
2013-08-15 0 0.159 0.154 0.162 0.150 0.159 795,000 121,155 0.1524 0.994 0.962 1.013 0.938 0.994 127,200 0.9525 3.25%
2013-08-13 0 0.154 0.153 0.156 0.150 0.177 5,214,000 814,098 0.1561 0.962 0.956 0.975 0.938 1.106 834,240 0.9759 -8.33%
2013-08-12 0 0.168 0.167 0.170 0.168 0.179 2,047,000 349,634 0.1708 1.050 1.044 1.063 1.050 1.119 327,520 1.0675 -15.15%
2013-08-09 0 0.198 0.174 0.198 - - 0 0 - 1.237 1.087 1.237 - - 0 - 0.00%
2013-08-08 0 0.198 0.172 0.202 - - 0 0 - 1.237 1.075 1.263 - - 0 - 0.00%
2013-08-07 0 0.198 0.182 0.199 - - 0 0 - 1.237 1.137 1.244 - - 0 - 0.00%
2013-08-06 0 0.198 0.183 0.198 0.200 0.200 35,000 7,000 0.2000 1.237 1.144 1.237 1.250 1.250 5,600 1.2500 -1.00%
2013-08-05 0 0.200 0.192 0.205 0.194 0.200 885,000 172,820 0.1953 1.250 1.200 1.281 1.213 1.250 141,600 1.2205 3.09%
2013-08-02 0 0.194 0.193 0.196 0.189 0.224 2,355,000 463,175 0.1967 1.213 1.206 1.225 1.181 1.400 376,800 1.2292 -9.77%
2013-08-01 0 0.215 0.200 0.215 0.195 0.229 2,400,000 496,150 0.2067 1.344 1.250 1.344 1.219 1.431 384,000 1.2921 -5.29%
2013-07-31 0 0.227 0.225 0.242 0.227 0.228 70,000 15,940 0.2277 1.419 1.406 1.512 1.419 1.425 11,200 1.4232 -6.20%
2013-07-30 0 0.242 0.228 0.245 0.220 0.245 1,515,000 357,195 0.2358 1.512 1.425 1.531 1.375 1.531 242,400 1.4736 -1.22%
2013-07-29 0 0.245 0.240 0.246 0.245 0.275 1,080,000 295,574 0.2737 1.531 1.500 1.538 1.531 1.719 172,800 1.7105 -2.00%
2013-07-26 0 0.250 0.242 0.260 0.250 0.280 1,050,000 292,525 0.2786 1.563 1.512 1.625 1.563 1.750 168,000 1.7412 -5.66%
2013-07-25 0 0.265 0.240 0.285 - - 0 0 - 1.656 1.500 1.781 - - 0 - 0.00%
2013-07-24 0 0.265 0.255 0.290 - - 0 0 - 1.656 1.594 1.812 - - 0 - 0.00%
2013-07-23 0 0.265 0.265 0.285 0.265 0.265 370,000 98,050 0.2650 1.656 1.656 1.781 1.656 1.656 59,200 1.6563 0.00%
2013-07-22 0 0.265 0.250 0.270 0.250 0.265 106,500 27,085 0.2543 1.656 1.563 1.688 1.563 1.656 17,040 1.5895 -1.85%
2013-07-19 0 0.270 0.250 0.270 0.260 0.275 100,000 26,900 0.2690 1.688 1.563 1.688 1.625 1.719 16,000 1.6813 8.43%
2013-07-18 0 0.249 0.231 0.249 - - 0 0 - 1.556 1.444 1.556 - - 0 - 0.00%
2013-07-17 0 0.249 0.236 0.255 - - 0 0 - 1.556 1.475 1.594 - - 0 - 0.00%
2013-07-16 0 0.249 0.249 0.255 0.236 0.250 560,000 135,820 0.2425 1.556 1.556 1.594 1.475 1.563 89,600 1.5158 -7.78%
2013-07-15 0 0.270 0.260 0.295 - - 0 0 - 1.688 1.625 1.844 - - 0 - 0.00%
2013-07-12 0 0.270 0.260 0.290 - - 0 0 - 1.688 1.625 1.812 - - 0 - 0.00%
2013-07-11 0 0.270 0.250 0.285 0.270 0.270 120,000 32,400 0.2700 1.688 1.563 1.781 1.688 1.688 19,200 1.6875 -1.82%
2013-07-10 0 0.275 0.245 0.280 0.255 0.275 80,000 21,300 0.2663 1.719 1.531 1.750 1.594 1.719 12,800 1.6641 12.24%
2013-07-09 0 0.245 0.238 0.250 0.245 0.245 100,000 24,500 0.2450 1.531 1.488 1.563 1.531 1.531 16,000 1.5313 -2.00%
2013-07-08 0 0.250 0.236 0.270 0.250 0.250 40,000 10,000 0.2500 1.563 1.475 1.688 1.563 1.563 6,400 1.5625 -5.66%
2013-07-05 0 0.265 0.250 0.290 - - 0 0 - 1.656 1.563 1.812 - - 0 - 0.00%
2013-07-04 0 0.265 0.260 0.290 - - 0 0 - 1.656 1.625 1.812 - - 0 - 0.00%
2013-07-03 0 0.265 0.260 0.295 - - 0 0 - 1.656 1.625 1.844 - - 0 - 0.00%
2013-07-02 0 0.265 0.260 0.290 - - 0 0 - 1.656 1.625 1.812 - - 0 - 0.00%
2013-06-28 0 0.265 0.265 0.290 0.260 0.270 278,000 73,320 0.2637 1.656 1.656 1.812 1.625 1.688 44,480 1.6484 -5.36%
2013-06-27 0 0.280 0.260 0.280 0.320 0.320 5,000 1,600 0.3200 1.750 1.625 1.750 2.000 2.000 800 2.0000 0.00%
2013-06-26 0 0.280 0.270 0.295 - - 0 0 - 1.750 1.688 1.844 - - 0 - 0.00%
2013-06-25 0 0.280 0.260 0.290 - - 0 0 - 1.750 1.625 1.812 - - 0 - 0.00%
2013-06-24 0 0.280 0.260 0.280 0.260 0.290 100,000 27,300 0.2730 1.750 1.625 1.750 1.625 1.812 16,000 1.7063 7.69%
2013-06-21 0 0.260 0.250 0.260 0.260 0.260 120,000 31,200 0.2600 1.625 1.563 1.625 1.625 1.625 19,200 1.6250 0.00%
2013-06-20 0 0.260 0.255 0.270 0.255 0.265 260,000 67,950 0.2613 1.625 1.594 1.688 1.594 1.656 41,600 1.6334 -8.77%
2013-06-19 0 0.285 0.250 0.285 0.255 0.285 2,543,043 661,520 0.2601 1.781 1.563 1.781 1.594 1.781 406,887 1.6258 3.64%
2013-06-18 0 0.275 0.265 0.290 0.270 0.310 2,135,000 636,150 0.2980 1.719 1.656 1.812 1.688 1.938 341,600 1.8623 5.77%
2013-06-17 0 0.260 0.240 0.260 - - 0 0 - 1.625 1.500 1.625 - - 0 - -3.70%
2013-06-14 0 0.270 0.265 0.275 0.270 0.270 70,000 18,900 0.2700 1.688 1.656 1.719 1.688 1.688 11,200 1.6875 1.89%
2013-06-13 0 0.265 0.265 0.275 0.260 0.275 45,000 12,125 0.2694 1.656 1.656 1.719 1.625 1.719 7,200 1.6840 -5.36%
2013-06-11 0 0.280 0.265 0.280 0.275 0.285 40,000 11,200 0.2800 1.750 1.656 1.750 1.719 1.781 6,400 1.7500 -3.45%
2013-06-10 0 0.290 0.270 0.295 - - 0 0 - 1.812 1.688 1.844 - - 0 - 0.00%
2013-06-07 0 0.290 0.280 0.300 - - 0 0 - 1.812 1.750 1.875 - - 0 - 0.00%
2013-06-06 0 0.290 0.280 0.295 0.280 0.295 388,000 110,555 0.2849 1.812 1.750 1.844 1.750 1.844 62,080 1.7808 -7.94%
2013-06-05 0 0.315 0.285 0.315 0.290 0.315 150,000 43,625 0.2908 1.969 1.781 1.969 1.812 1.969 24,000 1.8177 8.62%
2013-06-04 0 0.290 0.290 0.295 0.285 0.295 290,000 83,575 0.2882 1.812 1.812 1.844 1.781 1.844 46,400 1.8012 -3.33%
2013-06-03 0 0.300 0.300 0.315 0.290 0.330 4,030,000 1,251,425 0.3105 1.875 1.875 1.969 1.812 2.063 644,800 1.9408 -6.25%
2013-05-31 0 0.320 0.315 0.320 0.270 0.320 1,957,000 587,290 0.3001 2.000 1.969 2.000 1.688 2.000 313,120 1.8756 8.47%
2013-05-30 0 0.295 0.265 0.300 0.280 0.295 50,000 14,450 0.2890 1.844 1.656 1.875 1.750 1.844 8,000 1.8063 7.27%
2013-05-29 0 0.275 0.270 0.285 0.270 0.285 1,105,000 298,625 0.2702 1.719 1.688 1.781 1.688 1.781 176,800 1.6891 -11.29%
2013-05-28 0 0.310 0.270 0.310 0.290 0.310 1,045,000 323,450 0.3095 1.938 1.688 1.938 1.812 1.938 167,200 1.9345 6.90%
2013-05-27 0 0.290 0.270 0.295 0.250 0.290 1,155,000 328,850 0.2847 1.812 1.688 1.844 1.563 1.812 184,800 1.7795 0.00%
2013-05-24 0 0.290 0.265 0.290 0.265 0.290 465,000 124,925 0.2687 1.812 1.656 1.812 1.656 1.812 74,400 1.6791 7.41%
2013-05-23 0 0.270 0.255 0.270 0.245 0.280 955,000 238,000 0.2492 1.688 1.594 1.688 1.531 1.750 152,800 1.5576 -1.82%
2013-05-22 0 0.275 0.275 0.395 0.275 0.275 10,000 2,750 0.2750 1.719 1.719 2.469 1.719 1.719 1,600 1.7188 -1.79%
2013-05-21 0 0.280 0.280 0.300 0.270 0.280 53,000 14,500 0.2736 1.750 1.750 1.875 1.688 1.750 8,480 1.7099 -3.45%
2013-05-20 0 0.290 0.275 0.290 0.290 0.290 300,000 87,000 0.2900 1.812 1.719 1.812 1.812 1.812 48,000 1.8125 3.57%
2013-05-16 0 0.280 0.280 0.290 0.280 0.280 205,000 57,400 0.2800 1.750 1.750 1.812 1.750 1.750 32,800 1.7500 0.00%
2013-05-15 0 0.280 0.270 0.280 - - 3,000 750 0.2500 1.750 1.688 1.750 - - 480 1.5625 0.00%
2013-05-14 0 0.280 0.270 0.300 - - 2,000 460 0.2300 1.750 1.688 1.875 - - 320 1.4375 0.00%
2013-05-13 0 0.280 0.280 0.290 0.280 0.280 131,000 36,630 0.2796 1.750 1.750 1.812 1.750 1.750 20,960 1.7476 0.00%
2013-05-10 0 0.280 0.280 0.295 0.280 0.295 510,000 142,925 0.2802 1.750 1.750 1.844 1.750 1.844 81,600 1.7515 0.00%
2013-05-09 0 0.280 0.280 0.295 0.280 0.280 75,000 21,000 0.2800 1.750 1.750 1.844 1.750 1.750 12,000 1.7500 -3.45%
2013-05-08 0 0.290 0.275 0.295 0.280 0.295 290,000 82,675 0.2851 1.812 1.719 1.844 1.750 1.844 46,400 1.7818 -3.33%
2013-05-07 0 0.300 0.280 0.300 0.300 0.300 25,000 7,500 0.3000 1.875 1.750 1.875 1.875 1.875 4,000 1.8750 0.00%
2013-05-06 0 0.300 0.270 0.300 0.295 0.320 125,000 37,525 0.3002 1.875 1.688 1.875 1.844 2.000 20,000 1.8763 9.09%
2013-05-03 0 0.275 0.265 0.280 0.260 0.290 340,000 94,600 0.2782 1.719 1.656 1.750 1.625 1.812 54,400 1.7390 -8.33%
2013-05-02 0 0.300 0.285 0.300 - - 0 0 - 1.875 1.781 1.875 - - 0 - 0.00%
2013-04-30 0 0.300 0.285 0.300 0.280 0.300 300,000 86,100 0.2870 1.875 1.781 1.875 1.750 1.875 48,000 1.7938 3.45%
2013-04-29 0 0.290 0.280 0.300 0.280 0.330 159,000 48,365 0.3042 1.812 1.750 1.875 1.750 2.063 25,440 1.9011 -3.33%
2013-04-26 0 0.300 0.285 0.300 0.300 0.300 80,000 23,750 0.2969 1.875 1.781 1.875 1.875 1.875 12,800 1.8555 7.14%
2013-04-25 0 0.280 0.280 0.300 0.280 0.300 105,000 30,475 0.2902 1.750 1.750 1.875 1.750 1.875 16,800 1.8140 -1.75%
2013-04-24 0 0.285 0.285 0.295 0.280 0.290 50,000 14,225 0.2845 1.781 1.781 1.844 1.750 1.812 8,000 1.7781 -8.06%
2013-04-23 0 0.310 0.290 0.310 - - 0 0 - 1.938 1.812 1.938 - - 0 - 0.00%
2013-04-22 0 0.310 0.290 0.310 - - 0 0 - 1.938 1.812 1.938 - - 0 - 0.00%
2013-04-19 0 0.310 0.285 0.325 - - 0 0 - 1.938 1.781 2.031 - - 0 - 0.00%
2013-04-18 0 0.310 0.290 0.310 0.320 0.325 200,000 64,825 0.3241 1.938 1.812 1.938 2.000 2.031 32,000 2.0258 3.33%
2013-04-17 0 0.300 0.300 0.330 0.300 0.300 65,000 19,500 0.3000 1.875 1.875 2.063 1.875 1.875 10,400 1.8750 0.00%
2013-04-16 0 0.300 0.290 0.300 0.310 0.310 302,000 93,530 0.3097 1.875 1.812 1.875 1.938 1.938 48,320 1.9356 0.00%
2013-04-15 0 0.300 0.300 0.320 0.300 0.320 225,000 68,600 0.3049 1.875 1.875 2.000 1.875 2.000 36,000 1.9056 -3.23%
2013-04-12 0 0.310 0.295 0.310 0.300 0.310 75,000 22,825 0.3043 1.938 1.844 1.938 1.875 1.938 12,000 1.9021 1.64%
2013-04-11 0 0.305 0.295 0.305 0.290 0.305 60,000 17,575 0.2929 1.906 1.844 1.906 1.812 1.906 9,600 1.8307 5.17%
2013-04-10 0 0.290 0.290 0.305 0.290 0.310 356,000 103,325 0.2902 1.812 1.812 1.906 1.812 1.938 56,960 1.8140 -6.45%
2013-04-09 0 0.310 0.290 0.310 0.290 0.340 40,000 12,100 0.3025 1.938 1.812 1.938 1.812 2.125 6,400 1.8906 3.33%
2013-04-08 0 0.300 0.290 0.310 0.300 0.310 192,000 58,355 0.3039 1.875 1.812 1.938 1.875 1.938 30,720 1.8996 -3.23%
2013-04-05 0 0.310 0.310 0.320 0.285 0.310 175,000 53,250 0.3043 1.938 1.938 2.000 1.781 1.938 28,000 1.9018 -6.06%
2013-04-03 0 0.330 0.320 0.335 0.320 0.355 940,000 320,800 0.3413 2.063 2.000 2.094 2.000 2.219 150,400 2.1330 0.00%
2013-04-02 0 0.330 0.330 0.360 0.305 0.365 1,315,000 431,900 0.3284 2.063 2.063 2.250 1.906 2.281 210,400 2.0528 0.00%
2013-03-28 0 0.330 0.300 0.330 0.300 0.345 310,000 95,450 0.3079 2.063 1.875 2.063 1.875 2.156 49,600 1.9244 6.45%
2013-03-27 0 0.310 0.300 0.330 0.305 0.310 255,000 78,650 0.3084 1.938 1.875 2.063 1.906 1.938 40,800 1.9277 1.64%
2013-03-26 0 0.305 0.305 0.330 0.305 0.335 230,000 76,250 0.3315 1.906 1.906 2.063 1.906 2.094 36,800 2.0720 1.67%
2013-03-25 0 0.300 0.300 0.310 0.290 0.300 925,000 275,825 0.2982 1.875 1.875 1.938 1.812 1.875 148,000 1.8637 1.69%
2013-03-22 0 0.295 0.295 0.325 0.280 0.300 140,000 40,000 0.2857 1.844 1.844 2.031 1.750 1.875 22,400 1.7857 -11.94%
2013-03-21 0 0.335 0.300 0.335 - - 0 0 - 2.094 1.875 2.094 - - 0 - -4.29%
2013-03-20 0 0.350 0.310 0.350 0.360 0.360 100,000 36,000 0.3600 2.187 1.938 2.187 2.250 2.250 16,000 2.2500 9.38%
2013-03-19 0 0.320 0.305 0.325 0.320 0.320 57,000 18,180 0.3189 2.000 1.906 2.031 2.000 2.000 9,120 1.9934 6.67%
2013-03-18 0 0.300 0.275 0.310 0.300 0.330 470,000 145,175 0.3089 1.875 1.719 1.938 1.875 2.063 75,200 1.9305 -10.45%
2013-03-15 0 0.335 0.310 0.340 0.300 0.340 265,000 82,575 0.3116 2.094 1.938 2.125 1.875 2.125 42,400 1.9475 6.35%
2013-03-14 0 0.315 0.315 0.340 0.300 0.350 3,295,000 1,062,775 0.3225 1.969 1.969 2.125 1.875 2.187 527,200 2.0159 -3.08%
2013-03-13 0 0.325 0.320 0.345 0.300 0.360 400,000 127,175 0.3179 2.031 2.000 2.156 1.875 2.250 64,000 1.9871 -9.72%
2013-03-12 0 0.360 0.325 0.370 0.340 0.360 80,000 28,425 0.3553 2.250 2.031 2.313 2.125 2.250 12,800 2.2207 5.88%
2013-03-11 0 0.340 0.340 0.370 0.315 0.430 3,660,000 1,363,525 0.3725 2.125 2.125 2.313 1.969 2.688 585,600 2.3284 -10.53%
2013-03-08 0 0.380 0.370 0.390 0.360 0.430 1,854,000 772,150 0.4165 2.375 2.313 2.437 2.250 2.688 296,640 2.6030 5.56%
2013-03-07 0 0.360 0.360 0.380 0.360 0.360 45,000 16,200 0.3600 2.250 2.250 2.375 2.250 2.250 7,200 2.2500 -5.26%
2013-03-06 0 0.380 0.380 0.385 0.370 0.380 178,500 66,525 0.3727 2.375 2.375 2.406 2.313 2.375 28,560 2.3293 -5.00%
2013-03-05 0 0.400 0.375 0.415 0.370 0.425 2,976,000 1,120,570 0.3765 2.500 2.344 2.594 2.313 2.656 476,160 2.3533 -4.76%
2013-03-04 0 0.420 0.410 0.440 0.410 0.420 120,000 49,400 0.4117 2.625 2.562 2.750 2.562 2.625 19,200 2.5729 1.20%
2013-03-01 0 0.415 0.415 0.430 0.410 0.435 1,761,000 757,620 0.4302 2.594 2.594 2.688 2.562 2.719 281,760 2.6889 1.22%
2013-02-28 0 0.410 0.405 0.410 0.400 0.450 470,000 202,925 0.4318 2.562 2.531 2.562 2.500 2.812 75,200 2.6985 -6.82%
2013-02-27 0 0.440 0.400 0.440 0.425 0.445 257,000 113,085 0.4400 2.750 2.500 2.750 2.656 2.781 41,120 2.7501 7.32%
2013-02-26 0 0.410 0.390 0.425 0.375 0.410 94,000 36,885 0.3924 2.562 2.437 2.656 2.344 2.562 15,040 2.4525 -3.53%
2013-02-25 0 0.425 0.365 0.440 0.335 0.425 2,189,000 775,250 0.3542 2.656 2.281 2.750 2.094 2.656 350,240 2.2135 8.97%
2013-02-22 0 0.390 0.370 0.390 0.390 0.390 43,000 16,705 0.3885 2.437 2.313 2.437 2.437 2.437 6,880 2.4281 -11.36%
2013-02-21 0 0.440 0.380 0.440 - - 0 0 - 2.750 2.375 2.750 - - 0 - 0.00%
2013-02-20 0 0.440 0.380 0.440 0.380 0.440 30,000 12,000 0.4000 2.750 2.375 2.750 2.375 2.750 4,800 2.5000 15.79%
2013-02-19 0 0.380 0.350 0.400 - - 0 0 - 2.375 2.187 2.500 - - 0 - 0.00%
2013-02-18 0 0.380 0.380 0.400 0.380 0.400 33,000 12,860 0.3897 2.375 2.375 2.500 2.375 2.500 5,280 2.4356 -5.00%
2013-02-15 0 0.400 0.400 0.430 0.400 0.400 62,502 24,975 0.3996 2.500 2.500 2.688 2.500 2.500 10,000 2.4974 -9.09%
2013-02-14 0 0.440 0.350 0.445 0.440 0.440 15,000 6,600 0.4400 2.750 2.187 2.781 2.750 2.750 2,400 2.7500 10.00%
2013-02-08 0 0.400 0.380 0.440 0.400 0.450 36,000 14,900 0.4139 2.500 2.375 2.750 2.500 2.812 5,760 2.5868 0.00%
2013-02-07 0 0.400 0.400 0.445 0.400 0.460 617,000 276,690 0.4484 2.500 2.500 2.781 2.500 2.875 98,720 2.8028 -1.23%
2013-02-06 0 0.405 0.405 0.435 0.370 0.400 82,000 32,020 0.3905 2.531 2.531 2.719 2.313 2.500 13,120 2.4405 15.71%
2013-02-05 0 0.350 0.350 0.380 0.350 0.370 326,000 120,340 0.3691 2.187 2.187 2.375 2.187 2.313 52,160 2.3071 -7.89%
2013-02-04 0 0.380 0.380 0.390 0.380 0.400 414,000 163,120 0.3940 2.375 2.375 2.437 2.375 2.500 66,240 2.4626 -5.00%
2013-02-01 0 0.400 0.400 0.420 - - 0 0 - 2.500 2.500 2.625 - - 0 - 6.67%
2013-01-31 0 0.075 0.074 0.075 0.070 0.078 3,080,000 229,855 0.0746 2.344 2.313 2.344 2.188 2.438 98,560 2.3321 7.14%
2013-01-30 0 0.070 0.070 0.074 0.069 0.075 1,482,500 103,840 0.0700 2.188 2.188 2.313 2.156 2.344 47,440 2.1889 -4.11%
2013-01-29 0 0.073 0.069 0.074 0.068 0.074 185,000 13,090 0.0708 2.281 2.156 2.313 2.125 2.313 5,920 2.2111 -2.67%
2013-01-28 0 0.075 0.068 0.075 0.065 0.078 10,245,000 695,090 0.0678 2.344 2.125 2.344 2.031 2.438 327,840 2.1202 -3.85%
2013-01-25 0 0.078 0.078 0.080 0.078 0.080 2,160,000 169,490 0.0785 2.438 2.438 2.500 2.438 2.500 69,120 2.4521 -4.88%
2013-01-24 0 0.082 0.080 0.082 0.079 0.085 2,645,000 213,280 0.0806 2.563 2.500 2.563 2.469 2.656 84,640 2.5198 3.80%
2013-01-23 0 0.079 0.079 0.080 0.077 0.080 2,560,000 199,095 0.0778 2.469 2.469 2.500 2.406 2.500 81,920 2.4304 5.33%
2013-01-22 0 0.075 0.074 0.075 0.073 0.076 870,000 65,290 0.0750 2.344 2.313 2.344 2.281 2.375 27,840 2.3452 2.74%
2013-01-21 0 0.073 0.073 0.077 0.070 0.078 2,445,000 176,650 0.0722 2.281 2.281 2.406 2.188 2.438 78,240 2.2578 1.39%
2013-01-18 0 0.072 0.072 0.079 0.072 0.080 3,190,000 239,980 0.0752 2.250 2.250 2.469 2.250 2.500 102,080 2.3509 -2.70%
2013-01-17 0 0.074 0.071 0.074 0.069 0.074 1,170,000 84,725 0.0724 2.313 2.219 2.313 2.156 2.313 37,440 2.2630 1.37%
2013-01-16 0 0.073 0.070 0.073 0.069 0.076 5,350,000 385,210 0.0720 2.281 2.188 2.281 2.156 2.375 171,200 2.2501 -1.35%
2013-01-15 0 0.074 0.072 0.074 0.073 0.076 1,305,000 95,660 0.0733 2.313 2.250 2.313 2.281 2.375 41,760 2.2907 -1.33%
2013-01-14 0 0.075 0.075 0.077 0.075 0.079 940,000 72,400 0.0770 2.344 2.344 2.406 2.344 2.469 30,080 2.4069 -6.25%
2013-01-11 0 0.080 0.076 0.080 0.076 0.080 4,362,500 336,905 0.0772 2.500 2.375 2.500 2.375 2.500 139,600 2.4134 0.00%
2013-01-10 0 0.080 0.079 0.080 0.076 0.084 2,575,000 204,955 0.0796 2.500 2.469 2.500 2.375 2.625 82,400 2.4873 5.26%
2013-01-09 0 0.076 0.076 0.078 0.076 0.079 2,320,000 181,035 0.0780 2.375 2.375 2.438 2.375 2.469 74,240 2.4385 -3.80%
2013-01-08 0 0.079 0.079 0.081 0.079 0.083 1,930,000 155,125 0.0804 2.469 2.469 2.531 2.469 2.594 61,760 2.5117 0.00%
2013-01-07 0 0.079 0.080 0.081 0.075 0.090 15,055,000 1,240,490 0.0824 2.469 2.500 2.531 2.344 2.813 481,760 2.5749 -4.82%
2013-01-04 0 0.083 0.081 0.083 0.076 0.094 16,065,000 1,301,820 0.0810 2.594 2.531 2.594 2.375 2.937 514,080 2.5323 -10.75%
2013-01-03 0 0.093 0.093 0.097 0.093 0.099 2,640,000 259,265 0.0982 2.906 2.906 3.031 2.906 3.094 84,480 3.0690 -3.12%
2013-01-02 0 0.096 0.093 0.096 0.096 0.096 460,000 44,160 0.0960 3.000 2.906 3.000 3.000 3.000 14,720 3.0000 0.00%
2012-12-31 0 0.096 0.090 0.096 0.090 0.096 805,000 72,480 0.0900 3.000 2.813 3.000 2.813 3.000 25,760 2.8137 6.67%
2012-12-28 0 0.090 0.090 0.092 0.090 0.092 1,300,000 117,600 0.0905 2.813 2.813 2.875 2.813 2.875 41,600 2.8269 -6.25%
2012-12-27 0 0.096 0.096 0.098 0.094 0.099 8,125,000 787,400 0.0969 3.000 3.000 3.062 2.937 3.094 260,000 3.0285 3.23%
2012-12-24 0 0.093 0.090 0.094 0.087 0.096 8,455,000 740,035 0.0875 2.906 2.813 2.937 2.719 3.000 270,560 2.7352 4.49%
2012-12-21 0 0.089 0.089 0.090 0.085 0.092 9,885,000 892,260 0.0903 2.781 2.781 2.813 2.656 2.875 316,320 2.8208 -1.11%
2012-12-20 0 0.090 0.089 0.094 0.083 0.095 7,780,000 708,990 0.0911 2.813 2.781 2.937 2.594 2.969 248,960 2.8478 0.00%
2012-12-19 0 0.090 0.089 0.091 0.088 0.091 2,850,000 253,015 0.0888 2.813 2.781 2.844 2.750 2.844 91,200 2.7743 0.00%
2012-12-18 0 0.090 0.089 0.092 0.089 0.094 3,310,000 299,015 0.0903 2.813 2.781 2.875 2.781 2.937 105,920 2.8230 -2.17%
2012-12-17 0 0.092 0.090 0.092 0.090 0.093 16,615,000 1,515,880 0.0912 2.875 2.813 2.875 2.813 2.906 531,680 2.8511 -3.16%
2012-12-14 0 0.095 0.096 0.097 0.092 0.098 14,585,000 1,389,590 0.0953 2.969 3.000 3.031 2.875 3.062 466,720 2.9774 -2.06%
2012-12-13 0 0.097 0.096 0.097 0.081 0.101 50,525,000 4,770,880 0.0944 3.031 3.000 3.031 2.531 3.156 1,616,800 2.9508 19.75%
2012-12-12 0 0.081 0.081 0.084 0.077 0.084 15,150,000 1,242,760 0.0820 2.531 2.531 2.625 2.406 2.625 484,800 2.5634 3.85%
2012-12-11 0 0.078 0.075 0.078 0.075 0.079 3,602,500 275,942 0.0766 2.438 2.344 2.438 2.344 2.469 115,280 2.3937 0.00%
2012-12-10 0 0.078 0.076 0.078 0.074 0.082 6,745,000 518,490 0.0769 2.438 2.375 2.438 2.313 2.563 215,840 2.4022 0.00%
2012-12-07 0 0.078 0.076 0.078 0.070 0.085 16,800,000 1,290,890 0.0768 2.438 2.375 2.438 2.188 2.656 537,600 2.4012 2.63%
2012-12-06 0 0.076 0.074 0.076 0.073 0.079 3,060,000 232,540 0.0760 2.375 2.313 2.375 2.281 2.469 97,920 2.3748 -5.00%
2012-12-05 0 0.080 0.077 0.080 0.073 0.083 4,465,000 350,150 0.0784 2.500 2.406 2.500 2.281 2.594 142,880 2.4507 5.26%
2012-12-04 0 0.076 0.074 0.076 0.073 0.083 3,995,000 310,770 0.0778 2.375 2.313 2.375 2.281 2.594 127,840 2.4309 -1.30%
2012-12-03 0 0.077 0.076 0.077 0.073 0.084 5,445,000 411,850 0.0756 2.406 2.375 2.406 2.281 2.625 174,240 2.3637 -8.33%
2012-11-30 0 0.084 0.083 0.085 0.082 0.095 32,030,000 2,791,125 0.0871 2.625 2.594 2.656 2.563 2.969 1,024,960 2.7232 -1.18%
2012-11-29 0 0.085 0.084 0.086 0.069 0.092 55,475,000 4,720,695 0.0851 2.656 2.625 2.688 2.156 2.875 1,775,200 2.6592 26.87%
2012-11-28 0 0.067 0.065 0.067 0.061 0.073 12,930,000 860,520 0.0666 2.094 2.031 2.094 1.906 2.281 413,760 2.0798 -8.22%
2012-11-27 0 0.073 0.070 0.073 0.070 0.087 16,200,000 1,233,960 0.0762 2.281 2.188 2.281 2.188 2.719 518,400 2.3803 -16.09%
2012-11-26 0 0.087 0.085 0.087 0.084 0.102 29,235,000 2,655,630 0.0908 2.719 2.656 2.719 2.625 3.187 935,520 2.8387 3.57%
2012-11-23 0 0.084 0.080 0.084 0.067 0.128 204,946,758 20,951,145 0.1022 2.625 2.500 2.625 2.094 4.000 6,558,296 3.1946 29.23%
2012-11-22 0 0.065 0.064 0.065 0.036 0.067 70,465,000 3,575,685 0.0507 2.031 2.000 2.031 1.125 2.094 2,254,880 1.5858 96.97%
2012-11-21 0 0.033 0.033 0.036 0.033 0.037 410,000 14,295 0.0349 1.031 1.031 1.125 1.031 1.156 13,120 1.0896 -2.94%
2012-11-20 0 0.034 0.033 0.035 0.033 0.035 285,000 9,585 0.0336 1.063 1.031 1.094 1.031 1.094 9,120 1.0510 -2.86%
2012-11-19 0 0.035 0.033 0.037 0.032 0.037 510,000 18,440 0.0362 1.094 1.031 1.156 1.000 1.156 16,320 1.1299 2.94%
2012-11-16 0 0.034 0.032 0.035 0.034 0.035 130,000 4,460 0.0343 1.063 1.000 1.094 1.063 1.094 4,160 1.0721 -2.86%
2012-11-15 0 0.035 0.032 0.035 0.035 0.035 670,000 23,450 0.0350 1.094 1.000 1.094 1.094 1.094 21,440 1.0938 0.00%
2012-11-14 0 0.035 0.033 0.035 0.030 0.035 3,185,000 100,180 0.0315 1.094 1.031 1.094 0.937 1.094 101,920 0.9829 2.94%
2012-11-13 0 0.034 0.034 0.035 0.033 0.035 1,410,000 47,795 0.0339 1.063 1.063 1.094 1.031 1.094 45,120 1.0593 -5.56%
2012-11-12 0 0.036 0.034 0.037 - - 0 0 - 1.125 1.063 1.156 - - 0 - 0.00%
2012-11-09 0 0.036 0.035 0.036 0.035 0.036 210,000 7,360 0.0350 1.125 1.094 1.125 1.094 1.125 6,720 1.0952 0.00%
2012-11-08 0 0.036 0.034 0.037 - - 0 0 - 1.125 1.063 1.156 - - 0 - 0.00%
2012-11-07 0 0.036 0.036 0.037 0.036 0.036 200,000 7,200 0.0360 1.125 1.125 1.156 1.125 1.125 6,400 1.1250 -2.70%
2012-11-06 0 0.037 0.037 0.038 0.036 0.038 1,285,000 46,420 0.0361 1.156 1.156 1.187 1.125 1.187 41,120 1.1289 -2.63%
2012-11-05 0 0.038 0.036 0.039 0.035 0.038 1,845,000 67,530 0.0366 1.187 1.125 1.219 1.094 1.187 59,040 1.1438 -2.56%
2012-11-02 0 0.039 0.038 0.039 0.038 0.041 925,000 37,000 0.0400 1.219 1.187 1.219 1.187 1.281 29,600 1.2500 -2.50%
2012-11-01 0 0.040 0.037 0.040 0.036 0.040 150,000 5,955 0.0397 1.250 1.156 1.250 1.125 1.250 4,800 1.2406 0.00%
2012-10-31 0 0.040 0.042 0.043 0.034 0.042 5,695,000 215,790 0.0379 1.250 1.312 1.344 1.063 1.312 182,240 1.1841 11.11%
2012-10-30 0 0.036 0.035 0.036 0.033 0.036 1,325,000 46,090 0.0348 1.125 1.094 1.125 1.031 1.125 42,400 1.0870 0.00%
2012-10-29 0 0.036 0.034 0.036 0.034 0.036 1,530,000 52,240 0.0341 1.125 1.063 1.125 1.063 1.125 48,960 1.0670 2.86%
2012-10-26 0 0.035 0.033 0.035 0.033 0.036 2,790,000 94,480 0.0339 1.094 1.031 1.094 1.031 1.125 89,280 1.0582 2.94%
2012-10-25 0 0.034 0.033 0.034 0.033 0.034 625,000 20,650 0.0330 1.063 1.031 1.063 1.031 1.063 20,000 1.0325 0.00%
2012-10-24 0 0.034 0.033 0.034 0.033 0.035 6,265,000 212,925 0.0340 1.063 1.031 1.063 1.031 1.094 200,480 1.0621 -2.86%
2012-10-22 0 0.035 0.034 0.035 0.033 0.037 2,915,000 101,145 0.0347 1.094 1.063 1.094 1.031 1.156 93,280 1.0843 -2.78%
2012-10-19 0 0.036 0.035 0.036 0.035 0.037 3,040,000 106,915 0.0352 1.125 1.094 1.125 1.094 1.156 97,280 1.0990 -2.70%
2012-10-18 0 0.037 0.036 0.038 0.034 0.038 4,650,000 165,880 0.0357 1.156 1.125 1.187 1.063 1.187 148,800 1.1148 -2.63%
2012-10-17 0 0.038 0.036 0.038 0.035 0.038 3,500,000 127,295 0.0364 1.187 1.125 1.187 1.094 1.187 112,000 1.1366 -2.56%
2012-10-16 0 0.039 0.037 0.039 0.036 0.040 1,715,000 65,030 0.0379 1.219 1.156 1.219 1.125 1.250 54,880 1.1849 -2.50%
2012-10-15 0 0.040 0.037 0.041 0.034 0.040 1,780,000 65,665 0.0369 1.250 1.156 1.281 1.063 1.250 56,960 1.1528 0.00%
2012-10-12 0 0.040 0.038 0.040 0.038 0.040 640,000 25,040 0.0391 1.250 1.187 1.250 1.187 1.250 20,480 1.2227 2.56%
2012-10-11 0 0.039 0.039 0.040 0.038 0.040 1,255,000 48,710 0.0388 1.219 1.219 1.250 1.187 1.250 40,160 1.2129 0.00%
2012-10-10 0 0.039 0.038 0.041 0.036 0.040 2,536,956 95,143 0.0375 1.219 1.187 1.281 1.125 1.250 81,183 1.1720 -2.50%
2012-10-09 0 0.040 0.039 0.040 0.037 0.044 8,165,000 321,500 0.0394 1.250 1.219 1.250 1.156 1.375 261,280 1.2305 -6.98%
2012-10-08 0 0.043 0.042 0.043 0.040 0.044 1,180,000 49,250 0.0417 1.344 1.312 1.344 1.250 1.375 37,760 1.3043 -10.42%
2012-10-05 0 0.048 0.044 0.048 0.044 0.048 215,000 10,115 0.0470 1.500 1.375 1.500 1.375 1.500 6,880 1.4702 6.67%
2012-10-04 0 0.045 0.043 0.045 0.042 0.049 445,000 19,225 0.0432 1.406 1.344 1.406 1.312 1.531 14,240 1.3501 -2.17%
2012-10-03 0 0.046 0.043 0.046 0.043 0.049 1,395,000 65,640 0.0471 1.438 1.344 1.438 1.344 1.531 44,640 1.4704 -8.00%
2012-09-28 0 0.050 0.045 0.050 0.050 0.053 240,000 12,230 0.0510 1.563 1.406 1.563 1.563 1.656 7,680 1.5924 2.04%
2012-09-27 0 0.049 0.045 0.051 0.049 0.056 780,000 38,950 0.0499 1.531 1.406 1.594 1.531 1.750 24,960 1.5605 2.08%
2012-09-26 0 0.048 0.044 0.048 0.044 0.048 195,000 8,610 0.0442 1.500 1.375 1.500 1.375 1.500 6,240 1.3798 4.35%
2012-09-25 0 0.046 0.043 0.046 0.042 0.048 1,310,000 57,330 0.0438 1.438 1.344 1.438 1.312 1.500 41,920 1.3676 -2.13%
2012-09-24 0 0.047 0.045 0.047 0.044 0.058 3,445,000 157,225 0.0456 1.469 1.406 1.469 1.375 1.812 110,240 1.4262 -12.96%
2012-09-21 0 0.054 0.050 0.054 0.054 0.056 15,000 825 0.0550 1.688 1.563 1.688 1.688 1.750 480 1.7188 1.89%
2012-09-20 0 0.053 0.049 0.054 0.048 0.054 1,175,000 56,625 0.0482 1.656 1.531 1.688 1.500 1.688 37,600 1.5060 -3.64%
2012-09-19 0 0.055 0.051 0.057 0.050 0.055 2,200,000 116,860 0.0531 1.719 1.594 1.781 1.563 1.719 70,400 1.6599 14.58%
2012-09-18 0 0.048 0.048 0.054 0.048 0.059 110,000 5,390 0.0490 1.500 1.500 1.688 1.500 1.844 3,520 1.5313 -12.73%
2012-09-17 0 0.055 0.048 0.055 0.056 0.056 10,000 560 0.0560 1.719 1.500 1.719 1.750 1.750 320 1.7500 1.85%
2012-09-14 0 0.054 0.048 0.054 0.054 0.054 10,000 540 0.0540 1.688 1.500 1.688 1.688 1.688 320 1.6875 8.00%
2012-09-13 0 0.050 0.048 0.050 0.041 0.059 1,715,000 83,120 0.0485 1.563 1.500 1.563 1.281 1.844 54,880 1.5146 0.00%
2012-09-12 0 0.050 0.045 0.050 0.046 0.050 205,000 9,450 0.0461 1.563 1.406 1.563 1.438 1.563 6,560 1.4405 0.00%
2012-09-11 0 0.050 0.048 0.050 0.049 0.052 230,000 11,810 0.0513 1.563 1.500 1.563 1.531 1.625 7,360 1.6046 -5.66%
2012-09-10 0 0.053 0.049 0.053 - - 0 0 - 1.656 1.531 1.656 - - 0 - 0.00%
2012-09-07 0 0.053 0.053 0.054 0.053 0.053 1,110,000 58,830 0.0530 1.656 1.656 1.688 1.656 1.656 35,520 1.6563 1.92%
2012-09-06 0 0.052 0.046 0.053 - - 0 0 - 1.625 1.438 1.656 - - 0 - 0.00%
2012-09-05 0 0.052 0.050 0.055 0.052 0.053 350,000 18,300 0.0523 1.625 1.563 1.719 1.625 1.656 11,200 1.6339 -5.45%
2012-09-04 0 0.055 0.053 0.055 0.055 0.055 200,000 11,000 0.0550 1.719 1.656 1.719 1.719 1.719 6,400 1.7188 3.77%
2012-09-03 0 0.053 0.050 0.053 0.048 0.053 305,000 15,885 0.0521 1.656 1.563 1.656 1.500 1.656 9,760 1.6276 1.92%
2012-08-31 0 0.052 0.052 0.053 0.051 0.054 1,095,000 56,820 0.0519 1.625 1.625 1.656 1.594 1.688 35,040 1.6216 -5.45%
2012-08-30 0 0.055 0.053 0.055 0.056 0.056 15,000 840 0.0560 1.719 1.656 1.719 1.750 1.750 480 1.7500 -1.79%
2012-08-29 0 0.056 0.053 0.057 0.056 0.056 190,000 10,640 0.0560 1.750 1.656 1.781 1.750 1.750 6,080 1.7500 -1.75%
2012-08-28 0 0.057 0.053 0.057 0.057 0.057 50,000 2,850 0.0570 1.781 1.656 1.781 1.781 1.781 1,600 1.7813 1.79%
2012-08-27 0 0.056 0.052 0.056 0.056 0.056 2,440,000 136,640 0.0560 1.750 1.625 1.750 1.750 1.750 78,080 1.7500 -5.08%
2012-08-24 0 0.059 0.058 0.059 0.059 0.059 20,000 1,180 0.0590 1.844 1.812 1.844 1.844 1.844 640 1.8438 -6.35%
2012-08-23 0 0.063 0.058 0.063 0.063 0.063 390,000 24,570 0.0630 1.969 1.812 1.969 1.969 1.969 12,480 1.9688 0.00%
2012-08-22 0 0.063 0.057 0.063 0.063 0.063 65,000 4,095 0.0630 1.969 1.781 1.969 1.969 1.969 2,080 1.9688 0.00%
2012-08-21 0 0.063 0.060 0.063 0.063 0.064 730,000 46,500 0.0637 1.969 1.875 1.969 1.969 2.000 23,360 1.9906 5.00%
2012-08-20 0 0.060 0.056 0.062 0.060 0.060 400,000 24,000 0.0600 1.875 1.750 1.937 1.875 1.875 12,800 1.8750 0.00%
2012-08-17 0 0.060 0.052 0.060 0.055 0.060 220,000 12,195 0.0554 1.875 1.625 1.875 1.719 1.875 7,040 1.7322 9.09%
2012-08-16 0 0.055 0.052 0.055 0.052 0.055 305,000 16,075 0.0527 1.719 1.625 1.719 1.625 1.719 9,760 1.6470 0.00%
2012-08-15 0 0.055 0.052 0.055 0.055 0.055 10,000 550 0.0550 1.719 1.625 1.719 1.719 1.719 320 1.7188 0.00%
2012-08-14 0 0.055 0.053 0.055 0.051 0.060 3,470,000 186,900 0.0539 1.719 1.656 1.719 1.594 1.875 111,040 1.6832 -9.84%
2012-08-13 0 0.061 0.060 0.063 0.060 0.062 120,000 7,310 0.0609 1.906 1.875 1.969 1.875 1.937 3,840 1.9036 0.00%
2012-08-10 0 0.061 0.060 0.061 0.060 0.061 380,000 22,830 0.0601 1.906 1.875 1.906 1.875 1.906 12,160 1.8775 1.67%
2012-08-09 0 0.060 0.060 0.061 0.058 0.060 545,000 32,690 0.0600 1.875 1.875 1.906 1.812 1.875 17,440 1.8744 -1.64%
2012-08-08 0 0.061 0.061 0.062 0.060 0.064 1,460,000 87,885 0.0602 1.906 1.906 1.937 1.875 2.000 46,720 1.8811 -3.17%
2012-08-07 0 0.063 0.060 0.064 0.059 0.066 1,160,000 72,910 0.0629 1.969 1.875 2.000 1.844 2.062 37,120 1.9642 -4.55%
2012-08-06 0 0.066 0.062 0.068 0.066 0.066 600,000 39,600 0.0660 2.062 1.937 2.125 2.062 2.062 19,200 2.0625 0.00%
2012-08-03 0 0.066 0.060 0.066 0.064 0.066 505,000 32,330 0.0640 2.062 1.875 2.062 2.000 2.062 16,160 2.0006 3.12%
2012-08-02 0 0.064 0.063 0.064 0.064 0.064 105,000 6,720 0.0640 2.000 1.969 2.000 2.000 2.000 3,360 2.0000 -5.88%
2012-08-01 0 0.068 0.067 0.068 0.068 0.068 25,000 1,700 0.0680 2.125 2.094 2.125 2.125 2.125 800 2.1250 0.00%
2012-07-31 0 0.068 0.068 0.069 0.065 0.065 500,000 32,500 0.0650 2.125 2.125 2.156 2.031 2.031 16,000 2.0313 4.62%
2012-07-30 0 0.065 0.063 0.069 - - 0 0 - 2.031 1.969 2.156 - - 0 - 0.00%
2012-07-27 0 0.065 0.065 0.070 0.064 0.072 350,000 24,000 0.0686 2.031 2.031 2.188 2.000 2.250 11,200 2.1429 -10.96%
2012-07-26 0 0.073 0.066 0.073 - - 0 0 - 2.281 2.062 2.281 - - 0 - 0.00%
2012-07-25 0 0.073 0.066 0.074 - - 0 0 - 2.281 2.062 2.313 - - 0 - 0.00%
2012-07-24 0 0.073 0.066 0.073 0.069 0.073 100,000 6,980 0.0698 2.281 2.062 2.281 2.156 2.281 3,200 2.1813 5.80%
2012-07-23 0 0.069 0.067 0.069 0.068 0.069 750,000 51,450 0.0686 2.156 2.094 2.156 2.125 2.156 24,000 2.1438 2.99%
2012-07-20 0 0.067 0.067 0.068 0.064 0.068 645,000 43,490 0.0674 2.094 2.094 2.125 2.000 2.125 20,640 2.1071 1.52%
2012-07-19 0 0.066 0.063 0.069 0.062 0.066 145,000 9,410 0.0649 2.062 1.969 2.156 1.937 2.062 4,640 2.0280 -4.35%
2012-07-18 0 0.069 0.065 0.069 0.069 0.070 50,000 3,470 0.0694 2.156 2.031 2.156 2.156 2.188 1,600 2.1688 -5.48%
2012-07-17 0 0.073 0.073 0.076 0.066 0.068 635,000 41,990 0.0661 2.281 2.281 2.375 2.062 2.125 20,320 2.0664 10.61%
2012-07-16 0 0.066 0.062 0.066 0.066 0.066 445,000 29,370 0.0660 2.062 1.937 2.062 2.062 2.062 14,240 2.0625 0.00%
2012-07-13 0 0.066 0.064 0.066 0.064 0.075 2,180,000 145,515 0.0668 2.062 2.000 2.062 2.000 2.344 69,760 2.0859 -14.29%
2012-07-12 0 0.077 0.073 0.082 0.077 0.078 180,000 13,990 0.0777 2.406 2.281 2.563 2.406 2.438 5,760 2.4288 -7.23%
2012-07-11 0 0.083 0.078 0.083 - - 0 0 - 2.594 2.438 2.594 - - 0 - -1.19%
2012-07-10 0 0.084 0.084 0.086 0.080 0.084 735,000 59,885 0.0815 2.625 2.625 2.688 2.500 2.625 23,520 2.5461 0.00%
2012-07-09 0 0.084 0.074 0.084 0.086 0.086 50,000 4,300 0.0860 2.625 2.313 2.625 2.688 2.688 1,600 2.6875 -3.45%
2012-07-06 0 0.087 0.080 0.087 0.088 0.088 60,000 5,280 0.0880 2.719 2.500 2.719 2.750 2.750 1,920 2.7500 10.13%
2012-07-05 0 0.079 0.079 0.080 0.074 0.090 4,420,000 349,395 0.0790 2.469 2.469 2.500 2.313 2.813 141,440 2.4703 9.72%
2012-07-04 0 0.072 0.067 0.073 0.068 0.075 395,000 28,385 0.0719 2.250 2.094 2.281 2.125 2.344 12,640 2.2456 14.29%
2012-07-03 0 0.063 0.064 0.071 0.063 0.064 225,000 14,205 0.0631 1.969 2.000 2.219 1.969 2.000 7,200 1.9729 -10.00%
2012-06-29 0 0.070 0.070 0.072 0.068 0.070 1,605,000 111,880 0.0697 2.188 2.188 2.250 2.125 2.188 51,360 2.1783 2.94%
2012-06-28 0 0.068 0.064 0.069 0.063 0.069 945,000 62,005 0.0656 2.125 2.000 2.156 1.969 2.156 30,240 2.0504 -4.23%
2012-06-27 0 0.071 0.070 0.076 0.067 0.072 270,000 18,785 0.0696 2.219 2.188 2.375 2.094 2.250 8,640 2.1742 7.58%
2012-06-26 0 0.066 0.064 0.068 0.060 0.072 4,185,000 269,005 0.0643 2.062 2.000 2.125 1.875 2.250 133,920 2.0087 -15.38%
2012-06-25 0 0.078 0.070 0.078 0.070 0.084 1,830,000 135,845 0.0742 2.438 2.188 2.438 2.188 2.625 58,560 2.3198 -11.36%
2012-06-22 0 0.088 0.088 0.090 0.071 0.098 595,000 49,190 0.0827 2.750 2.750 2.813 2.219 3.062 19,040 2.5835 -4.35%
2012-06-21 0 0.092 0.086 0.092 0.093 0.093 15,000 1,395 0.0930 2.875 2.688 2.875 2.906 2.906 480 2.9063 4.55%
2012-06-20 0 0.088 0.087 0.095 0.088 0.101 552,500 49,207 0.0891 2.750 2.719 2.969 2.750 3.156 17,680 2.7832 -10.20%
2012-06-19 0 0.098 0.090 0.098 0.098 0.098 10,000 980 0.0980 3.062 2.813 3.062 3.062 3.062 320 3.0625 4.26%
2012-06-18 0 0.094 0.088 0.095 0.093 0.094 10,000 935 0.0935 2.937 2.750 2.969 2.906 2.937 320 2.9219 6.82%
2012-06-15 0 0.088 0.086 0.092 0.088 0.093 150,000 13,320 0.0888 2.750 2.688 2.875 2.750 2.906 4,800 2.7750 -2.22%
2012-06-14 0 0.090 0.086 0.093 0.090 0.090 40,000 3,620 0.0905 2.813 2.688 2.906 2.813 2.813 1,280 2.8281 5.88%
2012-06-13 0 0.085 0.085 0.093 0.085 0.098 230,000 20,285 0.0882 2.656 2.656 2.906 2.656 3.062 7,360 2.7561 -3.41%
2012-06-12 0 0.088 0.083 0.093 0.088 0.089 200,000 17,700 0.0885 2.750 2.594 2.906 2.750 2.781 6,400 2.7656 1.15%
2012-06-11 0 0.087 0.086 0.091 0.087 0.093 247,500 21,645 0.0875 2.719 2.688 2.844 2.719 2.906 7,920 2.7330 -3.33%
2012-06-08 0 0.090 0.084 0.092 0.080 0.092 1,350,000 116,260 0.0861 2.813 2.625 2.875 2.500 2.875 43,200 2.6912 8.43%
2012-06-07 0 0.083 0.083 0.089 0.082 0.090 70,000 5,900 0.0843 2.594 2.594 2.781 2.563 2.813 2,240 2.6339 -7.78%
2012-06-06 0 0.090 0.088 0.090 0.089 0.094 295,000 26,605 0.0902 2.813 2.750 2.813 2.781 2.937 9,440 2.8183 -4.26%
2012-06-05 0 0.094 0.090 0.094 0.090 0.095 1,100,000 101,180 0.0920 2.937 2.813 2.937 2.813 2.969 35,200 2.8744 3.30%
2012-06-04 0 0.091 0.091 0.098 0.090 0.090 280,000 25,200 0.0900 2.844 2.844 3.062 2.813 2.813 8,960 2.8125 -8.08%
2012-06-01 0 0.099 0.094 0.099 0.097 0.099 925,000 90,005 0.0973 3.094 2.937 3.094 3.031 3.094 29,600 3.0407 2.06%
2012-05-31 0 0.097 0.093 0.097 0.098 0.098 30,000 2,940 0.0980 3.031 2.906 3.031 3.062 3.062 960 3.0625 7.78%
2012-05-30 0 0.090 0.090 0.098 0.090 0.102 2,245,000 215,275 0.0959 2.813 2.813 3.062 2.813 3.187 71,840 2.9966 -5.26%
2012-05-29 0 0.095 0.090 0.095 0.093 0.095 230,000 21,450 0.0933 2.969 2.813 2.969 2.906 2.969 7,360 2.9144 2.15%
2012-05-28 0 0.093 0.093 0.097 - - 0 0 - 2.906 2.906 3.031 - - 0 - 0.00%
2012-05-25 0 0.093 0.091 0.093 0.092 0.099 390,000 36,585 0.0938 2.906 2.844 2.906 2.875 3.094 12,480 2.9315 -1.06%
2012-05-24 0 0.094 0.093 0.100 0.090 0.104 1,050,000 100,360 0.0956 2.937 2.906 3.125 2.813 3.250 33,600 2.9869 -11.32%
2012-05-23 0 0.106 0.095 0.110 0.096 0.107 910,000 93,680 0.1029 3.312 2.969 3.437 3.000 3.344 29,120 3.2170 7.07%
2012-05-22 0 0.099 0.096 0.103 0.094 0.107 490,000 50,460 0.1030 3.094 3.000 3.219 2.937 3.344 15,680 3.2181 -7.48%
2012-05-21 0 0.107 0.101 0.107 0.096 0.110 240,000 25,840 0.1077 3.344 3.156 3.344 3.000 3.437 7,680 3.3646 11.46%
2012-05-18 0 0.096 0.092 0.100 0.090 0.110 1,855,000 176,380 0.0951 3.000 2.875 3.125 2.813 3.437 59,360 2.9714 -18.64%
2012-05-17 0 0.118 0.113 0.118 0.118 0.118 850,000 100,300 0.1180 3.688 3.531 3.688 3.688 3.688 27,200 3.6875 0.00%
2012-05-16 0 0.118 0.114 0.118 0.121 0.121 5,000 605 0.1210 3.688 3.563 3.688 3.781 3.781 160 3.7813 -2.48%
2012-05-15 0 0.121 0.113 0.122 0.121 0.121 400,000 48,400 0.1210 3.781 3.531 3.813 3.781 3.781 12,800 3.7813 0.00%
2012-05-14 0 0.121 0.113 0.122 0.121 0.121 260,000 31,460 0.1210 3.781 3.531 3.813 3.781 3.781 8,320 3.7813 -4.72%
2012-05-11 0 0.127 0.125 0.127 0.125 0.128 250,000 31,850 0.1274 3.969 3.906 3.969 3.906 4.000 8,000 3.9813 -2.31%
2012-05-10 0 0.130 0.126 0.130 0.125 0.130 1,240,000 159,310 0.1285 4.062 3.938 4.062 3.906 4.062 39,680 4.0149 0.00%
2012-05-09 0 0.130 0.125 0.131 0.124 0.135 4,350,000 570,085 0.1311 4.062 3.906 4.094 3.875 4.219 139,200 4.0954 -2.26%
2012-05-08 0 0.133 0.123 0.133 - - 0 0 - 4.156 3.844 4.156 - - 0 - -2.21%
2012-05-07 0 0.136 0.123 0.136 0.138 0.138 2,000,000 276,000 0.1380 4.250 3.844 4.250 4.312 4.312 64,000 4.3125 5.43%
2012-05-04 0 0.129 0.123 0.129 - - 0 0 - 4.031 3.844 4.031 - - 0 - 0.00%
2012-05-03 0 0.129 0.121 0.129 - - 0 0 - 4.031 3.781 4.031 - - 0 - -1.53%
2012-05-02 0 0.131 0.123 0.131 0.132 0.134 1,400,000 187,200 0.1337 4.094 3.844 4.094 4.125 4.188 44,800 4.1786 -2.24%
2012-04-30 0 0.134 0.121 0.134 0.134 0.134 50,000 6,700 0.1340 4.188 3.781 4.188 4.188 4.188 1,600 4.1875 0.00%
2012-04-27 0 0.134 0.129 0.134 - - 0 0 - 4.188 4.031 4.188 - - 0 - -0.74%
2012-04-26 0 0.135 0.129 0.135 - - 0 0 - 4.219 4.031 4.219 - - 0 - -3.57%
2012-04-25 0 0.140 0.130 0.140 0.140 0.140 5,000 700 0.1400 4.375 4.062 4.375 4.375 4.375 160 4.3750 6.06%
2012-04-24 0 0.132 0.126 0.132 0.133 0.133 15,000 1,995 0.1330 4.125 3.938 4.125 4.156 4.156 480 4.1563 0.76%
2012-04-23 0 0.131 0.128 0.131 0.128 0.131 200,000 26,035 0.1302 4.094 4.000 4.094 4.000 4.094 6,400 4.0680 0.00%
2012-04-20 0 0.131 0.128 0.133 - - 20,000 2,640 0.1320 4.094 4.000 4.156 - - 640 4.1250 0.00%
2012-04-19 0 0.131 0.128 0.135 - - 0 0 - 4.094 4.000 4.219 - - 0 - 0.00%
2012-04-18 0 0.131 0.128 0.131 0.131 0.131 60,000 7,860 0.1310 4.094 4.000 4.094 4.094 4.094 1,920 4.0938 -0.76%
2012-04-17 0 0.132 0.128 0.132 0.121 0.132 15,000 1,915 0.1277 4.125 4.000 4.125 3.781 4.125 480 3.9896 0.76%
2012-04-16 0 0.131 0.121 0.136 - - 0 0 - 4.094 3.781 4.250 - - 0 - 0.00%
2012-04-13 0 0.131 0.131 0.136 0.131 0.131 200,000 26,200 0.1310 4.094 4.094 4.250 4.094 4.094 6,400 4.0938 -1.50%
2012-04-12 0 0.133 0.130 0.137 0.133 0.133 30,000 3,990 0.1330 4.156 4.062 4.281 4.156 4.156 960 4.1563 0.76%
2012-04-11 0 0.132 0.129 0.133 0.129 0.132 210,000 27,420 0.1306 4.125 4.031 4.156 4.031 4.125 6,720 4.0804 0.00%
2012-04-10 0 0.132 0.129 0.134 - - 0 0 - 4.125 4.031 4.188 - - 0 - 0.00%
2012-04-05 0 0.132 0.129 0.132 - - 0 0 - 4.125 4.031 4.125 - - 0 - 0.00%
2012-04-03 0 0.132 0.130 0.132 0.130 0.135 1,125,000 148,045 0.1316 4.125 4.062 4.125 4.062 4.219 36,000 4.1124 -2.94%
2012-04-02 0 0.136 0.131 0.138 0.135 0.136 325,000 44,075 0.1356 4.250 4.094 4.312 4.219 4.250 10,400 4.2380 -2.16%
2012-03-30 0 0.139 0.131 0.140 0.135 0.139 980,000 134,580 0.1373 4.344 4.094 4.375 4.219 4.344 31,360 4.2915 2.21%
2012-03-29 0 0.136 0.131 0.136 0.130 0.140 3,770,000 513,215 0.1361 4.250 4.094 4.250 4.062 4.375 120,640 4.2541 -2.16%
2012-03-28 0 0.139 0.132 0.140 0.130 0.141 4,320,000 577,130 0.1336 4.344 4.125 4.375 4.062 4.406 138,240 4.1748 0.00%
2012-03-27 0 0.139 0.131 0.141 0.131 0.140 1,905,000 261,535 0.1373 4.344 4.094 4.406 4.094 4.375 60,960 4.2903 3.73%
2012-03-26 0 0.134 0.134 0.140 0.133 0.140 2,705,000 375,735 0.1389 4.188 4.188 4.375 4.156 4.375 86,560 4.3407 0.00%
2012-03-23 0 0.134 0.137 0.138 0.134 0.138 310,000 41,660 0.1344 4.188 4.281 4.312 4.188 4.312 9,920 4.1996 -2.90%
2012-03-22 0 0.138 0.138 0.139 0.135 0.141 805,000 110,825 0.1377 4.312 4.312 4.344 4.219 4.406 25,760 4.3022 -2.13%
2012-03-21 0 0.141 0.133 0.141 0.135 0.141 160,000 21,630 0.1352 4.406 4.156 4.406 4.219 4.406 5,120 4.2246 2.17%
2012-03-20 0 0.138 0.133 0.138 0.135 0.141 925,000 126,945 0.1372 4.312 4.156 4.312 4.219 4.406 29,600 4.2887 -1.43%
2012-03-19 0 0.140 0.138 0.140 0.138 0.140 1,730,000 239,160 0.1382 4.375 4.312 4.375 4.312 4.375 55,360 4.3201 -1.41%
2012-03-16 0 0.142 0.142 0.143 0.138 0.142 480,000 67,410 0.1404 4.438 4.438 4.469 4.312 4.438 15,360 4.3887 2.16%
2012-03-15 0 0.139 0.139 0.140 0.135 0.141 277,500 38,497 0.1387 4.344 4.344 4.375 4.219 4.406 8,880 4.3352 0.72%
2012-03-14 0 0.138 0.138 0.139 0.138 0.141 1,090,000 150,650 0.1382 4.312 4.312 4.344 4.312 4.406 34,880 4.3191 -2.13%
2012-03-13 0 0.141 0.140 0.141 0.138 0.143 1,490,000 207,630 0.1393 4.406 4.375 4.406 4.312 4.469 47,680 4.3547 2.17%
2012-03-12 0 0.138 0.138 0.143 0.135 0.145 1,065,000 148,825 0.1397 4.312 4.312 4.469 4.219 4.531 34,080 4.3669 -1.43%
2012-03-09 0 0.140 0.140 0.143 0.138 0.145 1,450,000 204,780 0.1412 4.375 4.375 4.469 4.312 4.531 46,400 4.4134 0.72%
2012-03-08 0 0.139 0.139 0.145 0.139 0.142 720,000 101,760 0.1413 4.344 4.344 4.531 4.344 4.438 23,040 4.4167 -2.11%
2012-03-07 0 0.142 0.139 0.142 0.134 0.142 1,490,000 205,985 0.1382 4.438 4.344 4.438 4.188 4.438 47,680 4.3202 2.90%
2012-03-06 0 0.138 0.138 0.140 0.132 0.139 3,440,000 469,990 0.1366 4.312 4.312 4.375 4.125 4.344 110,080 4.2695 -2.13%
2012-03-05 0 0.141 0.140 0.142 0.137 0.144 5,975,000 835,930 0.1399 4.406 4.375 4.438 4.281 4.500 191,200 4.3720 0.71%
2012-03-02 0 0.140 0.140 0.141 0.137 0.148 17,445,000 2,457,795 0.1409 4.375 4.375 4.406 4.281 4.625 558,240 4.4028 0.00%
2012-03-01 0 0.140 0.140 0.142 0.138 0.155 8,055,000 1,151,035 0.1429 4.375 4.375 4.438 4.312 4.844 257,760 4.4655 -16.17%
2012-02-29 0 0.167 0.148 0.150 0.147 0.168 6,550,000 1,035,290 0.1581 5.219 4.625 4.688 4.594 5.250 209,600 4.9394 15.97%
2012-02-28 0 0.144 0.141 0.144 0.141 0.147 3,700,000 522,485 0.1412 4.500 4.406 4.500 4.406 4.594 118,400 4.4129 -2.04%
2012-02-27 0 0.147 0.142 0.147 0.138 0.149 1,895,000 272,935 0.1440 4.594 4.438 4.594 4.312 4.656 60,640 4.5009 -1.34%
2012-02-24 0 0.149 0.147 0.152 0.130 0.163 23,110,000 3,406,055 0.1474 4.656 4.594 4.750 4.062 5.094 739,520 4.6058 14.62%
2012-02-23 0 0.130 0.128 0.130 0.126 0.130 225,000 28,950 0.1287 4.062 4.000 4.062 3.938 4.062 7,200 4.0208 3.17%
2012-02-22 0 0.126 0.126 0.129 0.125 0.129 1,480,000 185,555 0.1254 3.938 3.938 4.031 3.906 4.031 47,360 3.9180 -0.79%
2012-02-21 0 0.127 0.125 0.127 0.125 0.134 5,700,000 719,205 0.1262 3.969 3.906 3.969 3.906 4.188 182,400 3.9430 -1.55%
2012-02-20 0 0.129 0.129 0.132 0.125 0.133 2,430,000 311,660 0.1283 4.031 4.031 4.125 3.906 4.156 77,760 4.0080 -0.77%
2012-02-17 0 0.130 0.127 0.130 0.125 0.130 660,000 85,045 0.1289 4.062 3.969 4.062 3.906 4.062 21,120 4.0268 5.69%
2012-02-16 0 0.123 0.123 0.126 0.121 0.127 875,000 107,945 0.1234 3.844 3.844 3.938 3.781 3.969 28,000 3.8552 -5.38%
2012-02-15 0 0.130 0.128 0.132 0.128 0.130 220,000 28,560 0.1298 4.062 4.000 4.125 4.000 4.062 7,040 4.0568 0.00%
2012-02-14 0 0.130 0.130 0.132 0.128 0.131 1,850,000 240,100 0.1298 4.062 4.062 4.125 4.000 4.094 59,200 4.0557 0.00%
2012-02-13 0 0.130 0.130 0.132 0.128 0.130 470,000 61,000 0.1298 4.062 4.062 4.125 4.000 4.062 15,040 4.0559 0.00%
2012-02-10 0 0.130 0.129 0.133 0.130 0.136 2,645,000 348,120 0.1316 4.062 4.031 4.156 4.062 4.250 84,640 4.1129 -5.11%
2012-02-09 0 0.137 0.137 0.141 0.130 0.144 4,750,000 649,725 0.1368 4.281 4.281 4.406 4.062 4.500 152,000 4.2745 3.01%
2012-02-08 0 0.133 0.130 0.134 0.125 0.135 725,000 94,545 0.1304 4.156 4.062 4.188 3.906 4.219 23,200 4.0752 2.31%
2012-02-07 0 0.130 0.130 0.131 0.130 0.130 745,000 96,850 0.1300 4.062 4.062 4.094 4.062 4.062 23,840 4.0625 0.00%
2012-02-06 0 0.130 0.130 0.131 0.130 0.131 1,245,000 161,860 0.1300 4.062 4.062 4.094 4.062 4.094 39,840 4.0628 0.00%
2012-02-03 0 0.130 0.130 0.132 0.130 0.132 925,000 120,310 0.1301 4.062 4.062 4.125 4.062 4.125 29,600 4.0645 -1.52%
2012-02-02 0 0.132 0.130 0.132 0.130 0.133 5,210,000 678,840 0.1303 4.125 4.062 4.125 4.062 4.156 166,720 4.0717 1.54%
2012-02-01 0 0.130 0.130 0.133 0.130 0.133 2,735,000 358,760 0.1312 4.062 4.062 4.156 4.062 4.156 87,520 4.0992 -6.47%
2012-01-31 0 0.139 0.135 0.140 0.127 0.140 2,220,000 299,050 0.1347 4.344 4.219 4.375 3.969 4.375 71,040 4.2096 6.92%
2012-01-30 0 0.130 0.128 0.130 0.130 0.135 560,000 73,350 0.1310 4.062 4.000 4.062 4.062 4.219 17,920 4.0932 0.00%
2012-01-27 0 0.130 0.130 0.135 - - 35,000 4,690 0.1340 4.062 4.062 4.219 - - 1,120 4.1875 0.00%
2012-01-26 0 0.130 0.127 0.134 0.130 0.135 535,000 71,225 0.1331 4.062 3.969 4.188 4.062 4.219 17,120 4.1603 -0.76%
2012-01-20 0 0.131 0.130 0.131 0.120 0.135 1,110,000 143,745 0.1295 4.094 4.062 4.094 3.750 4.219 35,520 4.0469 0.77%
2012-01-19 0 0.130 0.128 0.134 0.130 0.130 135,000 17,550 0.1300 4.062 4.000 4.188 4.062 4.062 4,320 4.0625 -2.26%
2012-01-18 0 0.133 0.126 0.133 0.126 0.133 120,000 15,855 0.1321 4.156 3.938 4.156 3.938 4.156 3,840 4.1289 1.53%
2012-01-17 0 0.131 0.131 0.133 0.130 0.136 830,000 108,295 0.1305 4.094 4.094 4.156 4.062 4.250 26,560 4.0774 -2.96%
2012-01-16 0 0.135 0.131 0.137 0.131 0.135 360,000 48,080 0.1336 4.219 4.094 4.281 4.094 4.219 11,520 4.1736 1.50%
2012-01-13 0 0.133 0.133 0.134 0.130 0.136 2,025,000 266,265 0.1315 4.156 4.156 4.188 4.062 4.250 64,800 4.1090 -5.00%
2012-01-12 0 0.140 0.140 0.144 0.140 0.149 500,000 72,060 0.1441 4.375 4.375 4.500 4.375 4.656 16,000 4.5038 -6.04%
2012-01-11 0 0.149 0.141 0.149 0.145 0.149 150,000 22,150 0.1477 4.656 4.406 4.656 4.531 4.656 4,800 4.6146 2.76%
2012-01-10 0 0.145 0.140 0.147 0.145 0.149 610,000 89,280 0.1464 4.531 4.375 4.594 4.531 4.656 19,520 4.5738 2.84%
2012-01-09 0 0.141 0.133 0.145 0.138 0.141 1,655,000 228,555 0.1381 4.406 4.156 4.531 4.312 4.406 52,960 4.3156 4.44%
2012-01-06 0 0.135 0.131 0.135 0.131 0.140 1,590,000 221,865 0.1395 4.219 4.094 4.219 4.094 4.375 50,880 4.3606 -6.25%
2012-01-05 0 0.144 0.139 0.144 0.128 0.144 1,355,000 179,740 0.1326 4.500 4.344 4.500 4.000 4.500 43,360 4.1453 2.13%
2012-01-04 0 0.141 0.140 0.142 0.140 0.145 1,250,000 175,300 0.1402 4.406 4.375 4.438 4.375 4.531 40,000 4.3825 -5.37%
2012-01-03 0 0.149 0.141 0.149 0.140 0.150 3,145,000 465,930 0.1481 4.656 4.406 4.656 4.375 4.688 100,640 4.6297 0.00%
2011-12-30 0 0.149 0.162 0.163 0.149 0.162 4,230,000 647,510 0.1531 4.656 5.063 5.094 4.656 5.063 135,360 4.7836 4.93%
2011-12-29 0 0.142 0.134 0.148 - - 0 0 - 4.438 4.188 4.625 - - 0 - 0.00%
2011-12-28 0 0.142 0.141 0.148 0.142 0.143 135,000 19,270 0.1427 4.438 4.406 4.625 4.438 4.469 4,320 4.4606 -5.33%
2011-12-23 0 0.150 0.144 0.152 0.150 0.150 50,000 7,500 0.1500 4.688 4.500 4.750 4.688 4.688 1,600 4.6875 0.67%
2011-12-22 0 0.149 0.135 0.149 0.149 0.149 23,450 3,411 0.1455 4.656 4.219 4.656 4.656 4.656 750 4.5456 0.00%
2011-12-21 0 0.149 0.141 0.152 0.130 0.150 1,605,000 219,535 0.1368 4.656 4.406 4.750 4.062 4.688 51,360 4.2744 0.68%
2011-12-20 0 0.148 0.136 0.148 0.132 0.154 3,070,000 411,020 0.1339 4.625 4.250 4.625 4.125 4.812 98,240 4.1838 -1.33%
2011-12-19 0 0.150 0.137 0.154 0.150 0.150 200,000 30,000 0.1500 4.688 4.281 4.812 4.688 4.688 6,400 4.6875 -3.23%
2011-12-16 0 0.155 0.136 0.155 0.156 0.156 10,000 1,560 0.1560 4.844 4.250 4.844 4.875 4.875 320 4.8750 8.39%
2011-12-15 0 0.143 0.135 0.144 0.130 0.146 2,155,000 303,745 0.1409 4.469 4.219 4.500 4.062 4.562 68,960 4.4047 -2.72%
2011-12-14 0 0.147 0.147 0.148 0.147 0.148 600,000 88,600 0.1477 4.594 4.594 4.625 4.594 4.625 19,200 4.6146 -2.00%
2011-12-13 0 0.150 0.150 0.158 0.148 0.150 378,450 56,550 0.1494 4.688 4.688 4.938 4.625 4.688 12,110 4.6695 -1.32%
2011-12-12 0 0.152 0.150 0.152 0.149 0.153 1,455,000 217,890 0.1498 4.750 4.688 4.750 4.656 4.781 46,560 4.6798 0.66%
2011-12-09 0 0.151 0.151 0.155 0.150 0.155 1,300,000 196,200 0.1509 4.719 4.719 4.844 4.688 4.844 41,600 4.7163 -1.31%
2011-12-08 0 0.153 0.152 0.159 0.152 0.155 1,060,000 163,110 0.1539 4.781 4.750 4.969 4.750 4.844 33,920 4.8087 -1.29%
2011-12-07 0 0.155 0.155 0.158 0.155 0.155 30,000 4,650 0.1550 4.844 4.844 4.938 4.844 4.844 960 4.8438 -1.90%
2011-12-06 0 0.158 0.153 0.158 0.150 0.160 2,645,000 414,795 0.1568 4.938 4.781 4.938 4.688 5.000 84,640 4.9007 0.64%
2011-12-05 0 0.157 0.152 0.157 0.153 0.160 1,070,000 167,880 0.1569 4.906 4.750 4.906 4.781 5.000 34,240 4.9030 -1.87%
2011-12-02 0 0.160 0.155 0.160 0.160 0.164 455,000 73,110 0.1607 5.000 4.844 5.000 5.000 5.125 14,560 5.0213 -1.23%
2011-12-01 0 0.162 0.161 0.162 0.160 0.178 22,080,000 3,650,635 0.1653 5.063 5.031 5.063 5.000 5.563 706,560 5.1668 -19.00%
2011-11-30 0 0.200 0.200 0.202 0.163 0.202 12,045,000 2,220,070 0.1843 6.250 6.250 6.313 5.094 6.313 385,440 5.7598 22.70%
2011-11-29 0 0.163 0.163 0.166 0.146 0.164 3,610,000 581,115 0.1610 5.094 5.094 5.187 4.562 5.125 115,520 5.0304 -1.21%
2011-11-28 0 0.165 0.157 0.165 0.159 0.168 685,000 110,910 0.1619 5.156 4.906 5.156 4.969 5.250 21,920 5.0598 -0.60%
2011-11-25 0 0.166 0.161 0.166 0.167 0.167 30,000 5,010 0.1670 5.187 5.031 5.187 5.219 5.219 960 5.2188 -1.78%
2011-11-24 0 0.169 0.165 0.169 0.161 0.170 175,000 29,295 0.1674 5.281 5.156 5.281 5.031 5.313 5,600 5.2313 -0.59%
2011-11-23 0 0.170 0.169 0.170 0.165 0.177 1,595,000 278,020 0.1743 5.313 5.281 5.313 5.156 5.531 51,040 5.4471 0.00%
2011-11-22 0 0.170 0.168 0.170 0.166 0.196 7,755,000 1,418,380 0.1829 5.313 5.250 5.313 5.187 6.125 248,160 5.7156 -10.53%
2011-11-21 0 0.190 0.180 0.190 0.185 0.194 3,500,000 676,700 0.1933 5.937 5.625 5.937 5.781 6.063 112,000 6.0420 -2.06%
2011-11-18 0 0.194 0.185 0.194 0.195 0.195 100,000 19,500 0.1950 6.063 5.781 6.063 6.094 6.094 3,200 6.0938 -1.02%
2011-11-17 0 0.196 0.186 0.196 0.196 0.202 190,000 38,260 0.2014 6.125 5.813 6.125 6.125 6.313 6,080 6.2928 3.70%
2011-11-16 0 0.189 0.188 0.190 0.188 0.208 7,655,000 1,554,505 0.2031 5.906 5.875 5.937 5.875 6.500 244,960 6.3460 -10.00%
2011-11-15 0 0.210 0.209 0.210 0.210 0.215 5,675,000 1,217,240 0.2145 6.562 6.531 6.562 6.562 6.719 181,600 6.7029 -0.94%
2011-11-14 0 0.212 0.210 0.211 0.211 0.212 15,000 3,170 0.2113 6.625 6.562 6.594 6.594 6.625 480 6.6042 4.95%
2011-11-11 0 0.202 0.193 0.202 0.192 0.204 5,820,000 1,170,480 0.2011 6.313 6.031 6.313 6.000 6.375 186,240 6.2848 1.00%
2011-11-10 0 0.200 0.194 0.200 0.185 0.200 5,100,000 1,003,290 0.1967 6.250 6.063 6.250 5.781 6.250 163,200 6.1476 0.00%
2011-11-09 0 0.200 0.200 0.203 0.199 0.208 4,600,000 947,000 0.2059 6.250 6.250 6.344 6.219 6.500 147,200 6.4334 -2.91%
2011-11-08 0 0.206 0.206 0.207 - - 0 0 - 6.438 6.438 6.469 - - 0 - 3.00%
2011-11-07 0 0.200 0.198 0.207 0.200 0.200 300,000 60,000 0.2000 6.250 6.187 6.469 6.250 6.250 9,600 6.2500 -0.99%
2011-11-04 0 0.202 0.198 0.204 0.191 0.207 7,220,000 1,444,435 0.2001 6.313 6.187 6.375 5.969 6.469 231,040 6.2519 0.50%
2011-11-03 0 0.201 0.201 0.206 0.201 0.209 5,555,000 1,149,350 0.2069 6.281 6.281 6.438 6.281 6.531 177,760 6.4657 -2.90%
2011-11-02 0 0.207 0.200 0.207 0.203 0.207 2,255,000 462,010 0.2049 6.469 6.250 6.469 6.344 6.469 72,160 6.4026 -1.43%
2011-11-01 0 0.210 0.203 0.210 0.199 0.211 3,820,000 787,250 0.2061 6.562 6.344 6.562 6.219 6.594 122,240 6.4402 -5.83%
2011-10-31 0 0.223 0.223 0.224 0.200 0.224 11,815,000 2,527,600 0.2139 6.969 6.969 7.000 6.250 7.000 378,080 6.6854 7.73%
2011-10-28 0 0.207 0.205 0.207 0.201 0.208 5,380,000 1,093,215 0.2032 6.469 6.406 6.469 6.281 6.500 172,160 6.3500 4.02%
2011-10-27 0 0.199 0.195 0.199 0.197 0.200 115,000 22,890 0.1990 6.219 6.094 6.219 6.156 6.250 3,680 6.2201 0.00%
2011-10-26 0 0.199 0.192 0.199 - - 0 0 - 6.219 6.000 6.219 - - 0 - 0.00%
2011-10-25 0 0.199 0.193 0.199 0.191 0.212 9,740,000 1,994,360 0.2048 6.219 6.031 6.219 5.969 6.625 311,680 6.3987 -0.50%
2011-10-24 0 0.200 0.199 0.200 0.199 0.212 11,780,000 2,385,565 0.2025 6.250 6.219 6.250 6.219 6.625 376,960 6.3284 -5.66%
2011-10-21 0 0.212 0.210 0.212 0.200 0.213 7,610,000 1,555,825 0.2044 6.625 6.562 6.625 6.250 6.656 243,520 6.3889 6.53%
2011-10-20 0 0.199 0.198 0.199 0.197 0.221 3,095,000 640,365 0.2069 6.219 6.187 6.219 6.156 6.906 99,040 6.4657 -5.24%
2011-10-19 0 0.210 0.204 0.213 0.204 0.212 255,001 52,930 0.2076 6.562 6.375 6.656 6.375 6.625 8,160 6.4865 -1.41%
2011-10-18 0 0.213 0.203 0.210 0.200 0.219 13,450,000 2,892,755 0.2151 6.656 6.344 6.562 6.250 6.844 430,400 6.7211 -1.39%
2011-10-17 0 0.216 0.210 0.216 0.205 0.218 10,975,000 2,290,250 0.2087 6.750 6.562 6.750 6.406 6.812 351,200 6.5212 2.86%
2011-10-14 0 0.210 0.210 0.214 0.185 0.216 2,090,000 427,220 0.2044 6.562 6.562 6.688 5.781 6.750 66,880 6.3879 7.69%
2011-10-13 0 0.195 0.190 0.198 0.187 0.199 910,000 173,650 0.1908 6.094 5.937 6.187 5.844 6.219 29,120 5.9633 -2.01%
2011-10-12 0 0.199 0.185 0.199 0.185 0.207 17,330,000 3,508,925 0.2025 6.219 5.781 6.219 5.781 6.469 554,560 6.3274 0.51%
2011-10-11 0 0.198 0.187 0.198 0.188 0.200 540,000 103,910 0.1924 6.187 5.844 6.187 5.875 6.250 17,280 6.0133 -0.50%
2011-10-10 0 0.199 0.186 0.199 0.206 0.206 15,000 3,090 0.2060 6.219 5.813 6.219 6.438 6.438 480 6.4375 3.11%
2011-10-07 0 0.193 0.190 0.192 0.176 0.195 30,000 5,515 0.1838 6.031 5.937 6.000 5.500 6.094 960 5.7448 0.52%
2011-10-06 0 0.192 0.186 0.195 0.192 0.222 16,875,000 3,601,140 0.2134 6.000 5.813 6.094 6.000 6.938 540,000 6.6688 -10.28%
2011-10-04 0 0.214 0.198 0.210 0.197 0.216 285,000 59,050 0.2072 6.688 6.187 6.562 6.156 6.750 9,120 6.4748 -0.93%
2011-10-03 0 0.216 0.202 0.216 0.203 0.249 4,745,000 1,070,705 0.2256 6.750 6.313 6.750 6.344 7.781 151,840 7.0515 -15.29%
2011-09-30 0 0.255 0.230 0.255 0.224 0.255 15,620,000 3,708,005 0.2374 7.969 7.188 7.969 7.000 7.969 499,840 7.4184 10.87%
2011-09-28 0 0.230 0.229 0.230 0.223 0.238 12,755,000 2,959,690 0.2320 7.188 7.156 7.188 6.969 7.438 408,160 7.2513 4.07%
2011-09-27 0 0.221 0.212 0.221 0.212 0.227 3,815,000 855,625 0.2243 6.906 6.625 6.906 6.625 7.094 122,080 7.0087 0.91%
2011-09-26 0 0.219 0.212 0.219 0.211 0.228 2,990,000 658,405 0.2202 6.844 6.625 6.844 6.594 7.125 95,680 6.8813 0.92%
2011-09-23 0 0.217 0.203 0.217 0.192 0.220 10,500,000 2,304,085 0.2194 6.781 6.344 6.781 6.000 6.875 336,000 6.8574 -1.36%
2011-09-22 0 0.220 0.203 0.220 0.201 0.220 7,155,000 1,521,145 0.2126 6.875 6.344 6.875 6.281 6.875 228,960 6.6437 0.00%
2011-09-21 0 0.220 0.219 0.220 0.220 0.229 4,030,000 921,540 0.2287 6.875 6.844 6.875 6.875 7.156 128,960 7.1459 -5.58%
2011-09-20 0 0.233 0.225 0.234 0.223 0.236 8,440,000 1,981,500 0.2348 7.281 7.031 7.312 6.969 7.375 270,080 7.3367 1.30%
2011-09-19 0 0.230 0.229 0.236 0.230 0.239 7,420,000 1,757,290 0.2368 7.188 7.156 7.375 7.188 7.469 237,440 7.4010 -2.13%
2011-09-16 0 0.235 0.228 0.235 0.231 0.243 15,965,000 3,848,570 0.2411 7.344 7.125 7.344 7.219 7.594 510,880 7.5332 -0.84%
2011-09-15 0 0.237 0.230 0.238 0.230 0.241 15,185,000 3,605,485 0.2374 7.406 7.188 7.438 7.188 7.531 485,920 7.4199 -0.84%
2011-09-14 0 0.239 0.227 0.239 0.227 0.240 170,000 40,300 0.2371 7.469 7.094 7.469 7.094 7.500 5,440 7.4081 -1.24%
2011-09-12 0 0.242 0.226 0.242 0.225 0.242 150,000 33,930 0.2262 7.562 7.062 7.562 7.031 7.562 4,800 7.0688 2.54%
2011-09-09 0 0.236 0.228 0.236 0.232 0.238 15,140,000 3,543,750 0.2341 7.375 7.125 7.375 7.250 7.438 484,480 7.3145 0.43%
2011-09-08 0 0.235 0.230 0.235 0.230 0.250 6,050,000 1,443,225 0.2385 7.344 7.188 7.344 7.188 7.813 193,600 7.4547 -2.08%
2011-09-07 0 0.240 0.236 0.240 0.231 0.244 9,180,000 2,190,270 0.2386 7.500 7.375 7.500 7.219 7.625 293,760 7.4560 0.00%
2011-09-06 0 0.240 0.235 0.240 0.235 0.245 9,050,000 2,142,400 0.2367 7.500 7.344 7.500 7.344 7.656 289,600 7.3978 -0.41%
2011-09-05 0 0.241 0.232 0.241 0.235 0.245 7,590,000 1,842,715 0.2428 7.531 7.250 7.531 7.344 7.656 242,880 7.5869 -0.82%
2011-09-02 0 0.243 0.231 0.243 0.235 0.249 5,725,000 1,383,315 0.2416 7.594 7.219 7.594 7.344 7.781 183,200 7.5508 2.97%
2011-09-01 0 0.236 0.236 0.239 0.235 0.300 7,330,000 1,794,030 0.2448 7.375 7.375 7.469 7.344 9.375 234,560 7.6485 -22.62%
2011-08-31 0 0.305 0.305 0.400 0.240 0.310 14,760,000 3,652,595 0.2475 9.531 9.531 12.50 7.500 9.688 472,320 7.7333 26.03%
2011-08-30 0 0.242 0.231 0.242 0.230 0.243 1,240,000 286,030 0.2307 7.562 7.219 7.562 7.188 7.594 39,680 7.2084 -0.82%
2011-08-29 0 0.244 0.242 0.248 0.228 0.244 2,515,000 605,295 0.2407 7.625 7.562 7.750 7.125 7.625 80,480 7.5211 0.83%
2011-08-26 0 0.242 0.234 0.243 0.230 0.244 8,651,000 2,084,145 0.2409 7.562 7.312 7.594 7.188 7.625 276,832 7.5286 2.54%
2011-08-25 0 0.236 0.230 0.236 0.227 0.245 10,805,000 2,542,140 0.2353 7.375 7.188 7.375 7.094 7.656 345,760 7.3523 -4.84%
2011-08-24 0 0.248 0.240 0.248 0.239 0.249 12,120,000 2,973,880 0.2454 7.750 7.500 7.750 7.469 7.781 387,840 7.6678 3.77%
2011-08-23 0 0.239 0.238 0.239 0.228 0.250 8,675,000 2,112,420 0.2435 7.469 7.438 7.469 7.125 7.813 277,600 7.6096 -3.63%
2011-08-22 0 0.248 0.243 0.248 0.245 0.265 4,300,000 1,097,875 0.2553 7.750 7.594 7.750 7.656 8.281 137,600 7.9787 -0.40%
2011-08-19 0 0.249 0.240 0.249 0.223 0.249 15,785,000 3,808,520 0.2413 7.781 7.500 7.781 6.969 7.781 505,120 7.5398 0.81%
2011-08-18 0 0.247 0.244 0.247 0.244 0.250 5,475,000 1,356,105 0.2477 7.719 7.625 7.719 7.625 7.813 175,200 7.7403 -3.14%
2011-08-17 0 0.255 0.250 0.255 0.248 0.265 8,955,000 2,334,650 0.2607 7.969 7.813 7.969 7.750 8.281 286,560 8.1472 -3.77%
2011-08-16 0 0.265 0.265 0.270 0.247 0.265 3,065,000 764,560 0.2494 8.281 8.281 8.438 7.719 8.281 98,080 7.7953 6.00%
2011-08-15 0 0.250 0.245 0.250 0.245 0.260 10,870,000 2,735,315 0.2516 7.813 7.656 7.813 7.656 8.125 347,840 7.8637 -1.96%
2011-08-12 0 0.255 0.245 0.255 0.245 0.265 8,732,500 2,172,860 0.2488 7.969 7.656 7.969 7.656 8.281 279,440 7.7758 0.00%
2011-08-11 0 0.255 0.246 0.255 0.245 0.265 2,485,000 619,130 0.2491 7.969 7.688 7.969 7.656 8.281 79,520 7.7858 -5.56%
2011-08-10 0 0.270 0.260 0.270 0.265 0.280 3,380,000 940,550 0.2783 8.438 8.125 8.438 8.281 8.750 108,160 8.6959 1.89%
2011-08-09 0 0.265 0.250 0.265 0.245 0.270 10,240,000 2,665,725 0.2603 8.281 7.813 8.281 7.656 8.438 327,680 8.1351 -1.85%
2011-08-08 0 0.270 0.250 0.270 0.248 0.270 5,335,000 1,361,465 0.2552 8.438 7.813 8.438 7.750 8.438 170,720 7.9748 -3.57%
2011-08-05 0 0.280 0.270 0.280 0.260 0.280 5,695,000 1,526,300 0.2680 8.750 8.438 8.750 8.125 8.750 182,240 8.3752 0.00%
2011-08-04 0 0.280 0.275 0.280 0.275 0.285 11,860,000 3,291,300 0.2775 8.750 8.594 8.750 8.594 8.906 379,520 8.6723 3.70%
2011-08-03 0 0.270 0.270 0.275 0.270 0.290 5,395,000 1,544,825 0.2863 8.438 8.438 8.594 8.438 9.062 172,640 8.9482 -5.26%
2011-08-02 0 0.285 0.275 0.285 0.280 0.290 4,285,000 1,241,150 0.2896 8.906 8.594 8.906 8.750 9.062 137,120 9.0516 0.00%
2011-08-01 0 0.285 0.285 0.290 0.285 0.295 5,360,000 1,541,625 0.2876 8.906 8.906 9.062 8.906 9.219 171,520 8.9880 -1.72%
2011-07-29 0 0.290 0.280 0.290 0.275 0.300 5,815,000 1,698,100 0.2920 9.062 8.750 9.062 8.594 9.375 186,080 9.1256 0.00%
2011-07-28 0 0.290 0.285 0.290 0.285 0.295 7,430,000 2,152,450 0.2897 9.062 8.906 9.062 8.906 9.219 237,760 9.0530 -1.69%
2011-07-27 0 0.295 0.285 0.295 0.285 0.295 5,040,000 1,449,000 0.2875 9.219 8.906 9.219 8.906 9.219 161,280 8.9844 0.00%
2011-07-26 0 0.295 0.285 0.295 0.285 0.300 8,005,000 2,355,625 0.2943 9.219 8.906 9.219 8.906 9.375 256,160 9.1959 1.72%
2011-07-25 0 0.290 0.280 0.290 0.280 0.300 7,250,000 2,118,100 0.2922 9.062 8.750 9.062 8.750 9.375 232,000 9.1297 -3.33%
2011-07-22 0 0.300 0.295 0.300 0.290 0.300 1,035,000 308,250 0.2978 9.375 9.219 9.375 9.062 9.375 33,120 9.3071 1.69%
2011-07-21 0 0.295 0.285 0.295 0.285 0.295 6,163,421 1,771,914 0.2875 9.219 8.906 9.219 8.906 9.219 197,229 8.9840 1.72%
2011-07-20 0 0.290 0.280 0.300 0.280 0.305 10,600,000 3,153,700 0.2975 9.062 8.750 9.375 8.750 9.531 339,200 9.2975 -3.33%
2011-07-19 0 0.300 0.290 0.300 0.290 0.300 7,020,000 2,095,900 0.2986 9.375 9.062 9.375 9.062 9.375 224,640 9.3300 -1.64%
2011-07-18 0 0.305 0.295 0.305 0.295 0.310 10,555,000 3,169,050 0.3002 9.531 9.219 9.531 9.219 9.688 337,760 9.3825 3.39%
2011-07-15 0 0.295 0.280 0.295 0.285 0.295 7,960,000 2,298,325 0.2887 9.219 8.750 9.219 8.906 9.219 254,720 9.0229 1.72%
2011-07-14 0 0.290 0.285 0.295 0.290 0.300 1,300,000 382,000 0.2938 9.062 8.906 9.219 9.062 9.375 41,600 9.1827 -3.33%
2011-07-13 0 0.300 0.290 0.300 0.290 0.305 4,880,000 1,445,050 0.2961 9.375 9.062 9.375 9.062 9.531 156,160 9.2537 1.69%
2011-07-12 0 0.295 0.285 0.295 0.290 0.310 2,310,000 678,700 0.2938 9.219 8.906 9.219 9.062 9.688 73,920 9.1815 -6.35%
2011-07-11 0 0.315 0.300 0.315 0.300 0.320 6,280,000 1,990,400 0.3169 9.844 9.375 9.844 9.375 10.000 200,960 9.9045 -3.08%
2011-07-08 0 0.325 0.305 0.325 0.300 0.335 7,620,000 2,473,750 0.3246 10.16 9.531 10.16 9.375 10.47 243,840 10.145 0.00%
2011-07-07 0 0.325 0.320 0.330 0.325 0.370 13,330,000 4,690,925 0.3519 10.16 10.000 10.31 10.16 11.56 426,560 10.997 -4.41%
2011-07-06 0 0.340 0.320 0.340 0.310 0.340 23,420,000 7,533,375 0.3217 10.63 10.000 10.63 9.688 10.63 749,440 10.052 7.94%
2011-07-05 0 0.315 0.300 0.315 0.300 0.315 14,435,000 4,367,750 0.3026 9.844 9.375 9.844 9.375 9.844 461,920 9.4556 1.61%
2011-07-04 0 0.310 0.290 0.310 0.300 0.310 4,140,000 1,253,325 0.3027 9.688 9.062 9.688 9.375 9.688 132,480 9.4605 5.08%
2011-06-30 0 0.295 0.310 0.320 0.275 0.310 2,940,000 840,350 0.2858 9.219 9.688 10.000 8.594 9.688 94,080 8.9323 0.00%
2011-06-29 0 0.295 0.285 0.295 0.275 0.295 8,225,000 2,380,775 0.2895 9.219 8.906 9.219 8.594 9.219 263,200 9.0455 0.00%
2011-06-28 0 0.295 0.280 0.295 0.290 0.295 12,020,000 3,516,900 0.2926 9.219 8.750 9.219 9.062 9.219 384,640 9.1434 1.72%
2011-06-27 0 0.290 0.275 0.290 0.275 0.290 9,185,000 2,639,025 0.2873 9.062 8.594 9.062 8.594 9.062 293,920 8.9787 -1.69%
2011-06-24 0 0.295 0.280 0.295 0.275 0.310 2,505,000 747,825 0.2985 9.219 8.750 9.219 8.594 9.688 80,160 9.3292 1.72%
2011-06-23 0 0.290 0.275 0.290 0.285 0.295 1,805,000 518,975 0.2875 9.062 8.594 9.062 8.906 9.219 57,760 8.9850 -1.69%
2011-06-22 0 0.295 0.285 0.295 0.275 0.305 11,805,000 3,451,975 0.2924 9.219 8.906 9.219 8.594 9.531 377,760 9.1380 1.72%
2011-06-21 0 0.290 0.280 0.290 0.275 0.295 8,320,000 2,362,750 0.2840 9.062 8.750 9.062 8.594 9.219 266,240 8.8745 3.57%
2011-06-20 0 0.280 0.265 0.280 0.275 0.290 8,730,000 2,504,800 0.2869 8.750 8.281 8.750 8.594 9.062 279,360 8.9662 0.00%
2011-06-17 0 0.280 0.260 0.280 0.260 0.285 6,740,000 1,876,600 0.2784 8.750 8.125 8.750 8.125 8.906 215,680 8.7009 -1.75%
2011-06-16 0 0.285 0.275 0.285 0.275 0.285 9,105,000 2,568,825 0.2821 8.906 8.594 8.906 8.594 8.906 291,360 8.8167 -1.72%
2011-06-15 0 0.290 0.275 0.290 0.270 0.300 4,945,000 1,422,825 0.2877 9.062 8.594 9.062 8.438 9.375 158,240 8.9916 0.00%
2011-06-14 0 0.290 0.280 0.290 0.280 0.295 7,670,000 2,232,050 0.2910 9.062 8.750 9.062 8.750 9.219 245,440 9.0941 0.00%
2011-06-13 0 0.290 0.280 0.290 0.280 0.295 7,375,000 2,124,525 0.2881 9.062 8.750 9.062 8.750 9.219 236,000 9.0022 -3.33%
2011-06-10 0 0.300 0.295 0.300 0.285 0.340 6,205,000 1,953,475 0.3148 9.375 9.219 9.375 8.906 10.63 198,560 9.8382 0.00%
2011-06-09 0 0.300 0.290 0.300 0.285 0.310 12,660,000 3,755,900 0.2967 9.375 9.062 9.375 8.906 9.688 405,120 9.2711 -1.64%
2011-06-08 0 0.305 0.295 0.305 0.300 0.325 5,975,000 1,884,525 0.3154 9.531 9.219 9.531 9.375 10.16 191,200 9.8563 -4.69%
2011-06-07 0 0.320 0.305 0.320 0.305 0.325 5,310,000 1,708,575 0.3218 10.000 9.531 10.000 9.531 10.16 169,920 10.055 0.00%
2011-06-03 0 0.320 0.310 0.320 0.310 0.330 5,235,000 1,678,900 0.3207 10.000 9.688 10.000 9.688 10.31 167,520 10.022 -1.54%
2011-06-02 0 0.325 0.320 0.325 0.320 0.335 16,920,000 5,528,075 0.3267 10.16 10.000 10.16 10.000 10.47 541,440 10.210 -1.52%
2011-06-01 0 0.330 0.315 0.320 0.320 0.350 7,515,000 2,489,200 0.3312 10.31 9.844 10.000 10.000 10.94 240,480 10.351 0.00%
2011-05-31 0 0.330 0.320 0.330 0.320 0.360 3,685,000 1,247,350 0.3385 10.31 10.000 10.31 10.000 11.25 117,920 10.578 3.13%
2011-05-30 0 0.320 0.310 0.320 0.320 0.375 9,320,000 3,273,075 0.3512 10.000 9.688 10.000 10.000 11.72 298,240 10.975 -13.51%
2011-05-27 0 0.370 0.355 0.370 0.350 0.385 13,900,000 5,074,600 0.3651 11.56 11.09 11.56 10.94 12.03 444,800 11.409 -2.63%
2011-05-26 0 0.380 0.370 0.380 0.370 0.390 15,120,000 5,742,950 0.3798 11.87 11.56 11.87 11.56 12.19 483,840 11.870 -1.30%
2011-05-25 0 0.385 0.375 0.385 0.370 0.395 14,895,000 5,686,650 0.3818 12.03 11.72 12.03 11.56 12.34 476,640 11.931 -1.28%
2011-05-24 0 0.390 0.375 0.390 0.370 0.395 12,730,000 4,871,850 0.3827 12.19 11.72 12.19 11.56 12.34 407,360 11.960 -1.27%
2011-05-23 0 0.395 0.380 0.395 0.380 0.410 9,685,000 3,820,075 0.3944 12.34 11.87 12.34 11.87 12.81 309,920 12.326 -1.25%
2011-05-20 0 0.400 0.385 0.400 0.385 0.400 11,280,000 4,426,175 0.3924 12.50 12.03 12.50 12.03 12.50 360,960 12.262 1.27%
2011-05-19 0 0.395 0.385 0.395 0.370 0.395 24,040,000 9,156,425 0.3809 12.34 12.03 12.34 11.56 12.34 769,280 11.903 5.33%
2011-05-18 0 0.375 0.360 0.375 0.360 0.375 8,255,000 3,021,925 0.3661 11.72 11.25 11.72 11.25 11.72 264,160 11.440 1.35%
2011-05-17 0 0.370 0.360 0.370 0.365 0.385 6,800,000 2,558,625 0.3763 11.56 11.25 11.56 11.41 12.03 217,600 11.758 -2.63%
2011-05-16 0 0.380 0.365 0.380 0.370 0.395 12,645,000 4,749,200 0.3756 11.87 11.41 11.87 11.56 12.34 404,640 11.737 -1.30%
2011-05-13 0 0.385 0.375 0.385 0.365 0.385 20,610,000 7,677,025 0.3725 12.03 11.72 12.03 11.41 12.03 659,520 11.640 1.32%
2011-05-12 0 0.380 0.360 0.380 0.365 0.380 9,615,000 3,579,775 0.3723 11.87 11.25 11.87 11.41 11.87 307,680 11.635 0.00%
2011-05-11 0 0.380 0.370 0.380 0.370 0.400 11,485,000 4,393,050 0.3825 11.87 11.56 11.87 11.56 12.50 367,520 11.953 1.33%
2011-05-09 0 0.375 0.365 0.375 0.360 0.390 9,385,000 3,483,625 0.3712 11.72 11.41 11.72 11.25 12.19 300,320 11.600 0.00%
2011-05-06 0 0.375 0.365 0.375 0.355 0.380 15,325,000 5,678,625 0.3705 11.72 11.41 11.72 11.09 11.87 490,400 11.580 2.74%
2011-05-05 0 0.365 0.355 0.365 0.335 0.365 12,555,000 4,438,875 0.3536 11.41 11.09 11.41 10.47 11.41 401,760 11.049 4.29%
2011-05-04 0 0.350 0.335 0.350 0.330 0.350 8,930,000 3,017,750 0.3379 10.94 10.47 10.94 10.31 10.94 285,760 10.560 1.45%
2011-05-03 0 0.345 0.340 0.345 0.330 0.350 6,505,000 2,195,875 0.3376 10.78 10.63 10.78 10.31 10.94 208,160 10.549 2.99%
2011-04-29 0 0.335 0.330 0.335 0.305 0.335 4,235,000 1,364,350 0.3222 10.47 10.31 10.47 9.531 10.47 135,520 10.068 8.06%
2011-04-28 0 0.310 0.295 0.310 0.285 0.310 6,285,000 1,890,175 0.3007 9.688 9.219 9.688 8.906 9.688 201,120 9.3982 1.64%
2011-04-27 0 0.305 0.280 0.310 0.280 0.310 8,685,000 2,546,225 0.2932 9.531 8.750 9.688 8.750 9.688 277,920 9.1617 1.67%
2011-04-26 0 0.300 0.290 0.300 0.285 0.305 4,865,000 1,440,825 0.2962 9.375 9.062 9.375 8.906 9.531 155,680 9.2550 -1.64%
2011-04-21 0 0.305 0.295 0.305 0.295 0.305 585,000 176,975 0.3025 9.531 9.219 9.531 9.219 9.531 18,720 9.4538 0.00%
2011-04-20 0 0.305 0.295 0.305 0.295 0.315 2,965,000 895,075 0.3019 9.531 9.219 9.531 9.219 9.844 94,880 9.4338 0.00%
2011-04-19 0 0.305 0.300 0.305 0.295 0.310 16,835,000 5,055,550 0.3003 9.531 9.375 9.531 9.219 9.688 538,720 9.3844 0.00%
2011-04-18 0 0.305 0.300 0.310 0.295 0.325 18,555,000 5,714,350 0.3080 9.531 9.375 9.688 9.219 10.16 593,760 9.6240 -6.15%
2011-04-15 0 0.325 0.310 0.325 0.315 0.335 7,085,000 2,309,975 0.3260 10.16 9.688 10.16 9.844 10.47 226,720 10.189 0.00%
2011-04-14 0 0.325 0.320 0.325 0.325 0.340 7,195,000 2,384,675 0.3314 10.16 10.000 10.16 10.16 10.63 230,240 10.357 -1.52%
2011-04-13 0 0.330 0.320 0.335 0.315 0.335 4,330,000 1,393,425 0.3218 10.31 10.000 10.47 9.844 10.47 138,560 10.056 1.54%
2011-04-12 0 0.325 0.320 0.325 0.320 0.335 5,660,000 1,871,275 0.3306 10.16 10.000 10.16 10.000 10.47 181,120 10.332 -4.41%
2011-04-11 0 0.340 0.330 0.340 0.335 0.350 2,750,000 938,550 0.3413 10.63 10.31 10.63 10.47 10.94 88,000 10.665 0.00%
2011-04-08 0 0.340 0.330 0.340 0.335 0.340 565,000 189,350 0.3351 10.63 10.31 10.63 10.47 10.63 18,080 10.473 -2.86%
2011-04-07 0 0.350 0.335 0.350 0.330 0.350 3,850,000 1,304,525 0.3388 10.94 10.47 10.94 10.31 10.94 123,200 10.589 1.45%
2011-04-06 0 0.345 0.335 0.345 0.330 0.355 4,585,000 1,569,550 0.3423 10.78 10.47 10.78 10.31 11.09 146,720 10.698 1.47%
2011-04-04 0 0.340 0.330 0.340 0.320 0.340 2,370,000 782,375 0.3301 10.63 10.31 10.63 10.000 10.63 75,840 10.316 -1.45%
2011-04-01 0 0.345 0.340 0.345 0.335 0.350 5,455,000 1,874,400 0.3436 10.78 10.63 10.78 10.47 10.94 174,560 10.738 0.00%
2011-03-31 0 0.345 0.335 0.345 0.325 0.345 9,155,000 3,053,025 0.3335 10.78 10.47 10.78 10.16 10.78 292,960 10.421 4.55%
2011-03-30 0 0.330 0.320 0.330 0.310 0.330 7,425,000 2,387,075 0.3215 10.31 10.000 10.31 9.688 10.31 237,600 10.047 3.13%
2011-03-29 0 0.320 0.315 0.320 0.295 0.330 15,985,000 4,914,650 0.3075 10.000 9.844 10.000 9.219 10.31 511,520 9.6079 0.00%
2011-03-28 0 0.320 0.315 0.320 0.300 0.325 6,685,000 2,090,225 0.3127 10.000 9.844 10.000 9.375 10.16 213,920 9.7711 -1.54%
2011-03-25 0 0.325 0.315 0.325 0.300 0.330 18,235,000 5,813,375 0.3188 10.16 9.844 10.16 9.375 10.31 583,520 9.9626 6.56%
2011-03-24 0 0.305 0.295 0.310 0.285 0.305 7,040,000 2,071,700 0.2943 9.531 9.219 9.688 8.906 9.531 225,280 9.1961 3.39%
2011-03-23 0 0.295 0.290 0.295 0.290 0.325 13,415,000 4,137,600 0.3084 9.219 9.062 9.219 9.062 10.16 429,280 9.6385 -7.81%
2011-03-22 0 0.320 0.305 0.320 0.300 0.335 10,090,000 3,138,650 0.3111 10.000 9.531 10.000 9.375 10.47 322,880 9.7208 -1.54%
2011-03-21 0 0.325 0.315 0.325 0.320 0.340 8,460,000 2,752,450 0.3253 10.16 9.844 10.16 10.000 10.63 270,720 10.167 0.00%
2011-03-18 0 0.325 0.315 0.320 0.320 0.340 3,470,000 1,129,500 0.3255 10.16 9.844 10.000 10.000 10.63 111,040 10.172 -4.41%
2011-03-17 0 0.340 0.330 0.340 0.315 0.360 11,689,000 3,956,345 0.3385 10.63 10.31 10.63 9.844 11.25 374,048 10.577 -4.23%
2011-03-16 0 0.355 0.345 0.355 0.340 0.365 10,065,000 3,539,275 0.3516 11.09 10.78 11.09 10.63 11.41 322,080 10.989 1.43%
2011-03-15 0 0.350 0.340 0.350 0.345 0.375 8,445,000 3,035,725 0.3595 10.94 10.63 10.94 10.78 11.72 270,240 11.233 -7.89%
2011-03-14 0 0.380 0.365 0.380 0.360 0.385 11,000,000 4,112,650 0.3739 11.87 11.41 11.87 11.25 12.03 352,000 11.684 -1.30%
2011-03-11 0 0.385 0.380 0.385 0.355 0.385 9,125,000 3,383,825 0.3708 12.03 11.87 12.03 11.09 12.03 292,000 11.588 2.67%
2011-03-10 0 0.375 0.365 0.375 0.340 0.395 22,855,000 8,307,850 0.3635 11.72 11.41 11.72 10.63 12.34 731,360 11.359 -3.85%
2011-03-09 0 0.390 0.385 0.390 0.380 0.400 9,070,000 3,532,425 0.3895 12.19 12.03 12.19 11.87 12.50 290,240 12.171 -1.27%
2011-03-08 0 0.395 0.390 0.395 0.385 0.400 15,955,000 6,251,625 0.3918 12.34 12.19 12.34 12.03 12.50 510,560 12.245 1.28%
2011-03-07 0 0.390 0.375 0.390 0.355 0.390 25,930,000 9,561,425 0.3687 12.19 11.72 12.19 11.09 12.19 829,760 11.523 5.41%
2011-03-04 0 0.370 0.360 0.370 0.355 0.390 24,870,000 9,108,825 0.3663 11.56 11.25 11.56 11.09 12.19 795,840 11.446 -1.33%
2011-03-03 0 0.375 0.370 0.375 0.350 0.380 38,535,000 14,131,975 0.3667 11.72 11.56 11.72 10.94 11.87 1,233,120 11.460 7.14%
2011-03-02 0 0.350 0.345 0.350 0.325 0.355 12,325,000 4,210,100 0.3416 10.94 10.78 10.94 10.16 11.09 394,400 10.675 1.45%
2011-03-01 0 0.345 0.335 0.345 0.320 0.345 8,000,000 2,669,625 0.3337 10.78 10.47 10.78 10.000 10.78 256,000 10.428 7.81%
2011-02-28 0 0.320 0.320 0.325 0.320 0.335 2,915,000 956,300 0.3281 10.000 10.000 10.16 10.000 10.47 93,280 10.252 -1.54%
2011-02-25 0 0.325 0.315 0.325 0.315 0.330 9,995,000 3,241,375 0.3243 10.16 9.844 10.16 9.844 10.31 319,840 10.134 0.00%
2011-02-24 0 0.325 0.320 0.325 0.310 0.340 6,970,000 2,285,625 0.3279 10.16 10.000 10.16 9.688 10.63 223,040 10.248 -4.41%
2011-02-23 0 0.340 0.335 0.340 0.325 0.340 40,747,500 13,677,463 0.3357 10.63 10.47 10.63 10.16 10.63 1,303,920 10.489 3.03%
2011-02-22 0 0.330 0.325 0.330 0.300 0.350 22,750,000 7,350,625 0.3231 10.31 10.16 10.31 9.375 10.94 728,000 10.097 8.20%
2011-02-21 0 0.305 0.295 0.305 0.280 0.310 21,238,478 6,360,581 0.2995 9.531 9.219 9.531 8.750 9.688 679,631 9.3589 7.02%
2011-02-18 0 0.285 0.285 0.290 0.285 0.300 645,000 186,075 0.2885 8.906 8.906 9.062 8.906 9.375 20,640 9.0153 -3.39%
2011-02-17 0 0.295 0.290 0.300 0.260 0.300 7,310,000 2,018,150 0.2761 9.219 9.062 9.375 8.125 9.375 233,920 8.6275 9.26%
2011-02-16 0 0.270 0.270 0.275 0.270 0.295 3,790,000 1,047,625 0.2764 8.438 8.438 8.594 8.438 9.219 121,280 8.6381 -1.82%
2011-02-15 0 0.275 0.275 0.290 0.275 0.310 7,925,000 2,237,275 0.2823 8.594 8.594 9.062 8.594 9.688 253,600 8.8221 -9.84%
2011-02-14 0 0.305 0.305 0.310 0.300 0.320 1,990,000 602,650 0.3028 9.531 9.531 9.688 9.375 10.000 63,680 9.4637 1.67%
2011-02-11 0 0.300 0.300 0.310 0.290 0.310 3,185,000 946,875 0.2973 9.375 9.375 9.688 9.062 9.688 101,920 9.2904 0.00%
2011-02-10 0 0.300 0.300 0.305 0.295 0.320 11,015,000 3,387,825 0.3076 9.375 9.375 9.531 9.219 10.000 352,480 9.6114 -1.64%
2011-02-09 0 0.305 0.300 0.305 0.280 0.310 10,180,000 3,040,600 0.2987 9.531 9.375 9.531 8.750 9.688 325,760 9.3339 8.93%
2011-02-08 0 0.280 0.280 0.285 0.265 0.300 4,265,000 1,204,550 0.2824 8.750 8.750 8.906 8.281 9.375 136,480 8.8258 -3.45%
2011-02-07 0 0.290 0.285 0.295 0.260 0.300 4,775,000 1,377,100 0.2884 9.062 8.906 9.219 8.125 9.375 152,800 9.0124 11.54%
2011-02-02 0 0.260 0.260 0.270 0.250 0.265 4,205,000 1,080,225 0.2569 8.125 8.125 8.438 7.813 8.281 134,560 8.0278 6.12%
2011-02-01 0 0.245 0.244 0.250 0.240 0.255 5,780,000 1,426,875 0.2469 7.656 7.625 7.813 7.500 7.969 184,960 7.7145 -3.92%
2011-01-31 0 0.255 0.250 0.255 0.237 0.255 8,550,000 2,089,580 0.2444 7.969 7.813 7.969 7.406 7.969 273,600 7.6374 4.51%
2011-01-28 0 0.244 0.242 0.247 0.234 0.255 40,310,000 9,758,155 0.2421 7.625 7.562 7.719 7.312 7.969 1,289,920 7.5649 6.09%
2011-01-27 0 0.230 0.226 0.232 0.212 0.234 8,255,000 1,865,805 0.2260 7.188 7.062 7.250 6.625 7.312 264,160 7.0632 6.98%
2011-01-26 0 0.215 0.211 0.217 0.193 0.219 64,735,000 11,414,285 0.1763 6.719 6.594 6.781 6.031 6.844 2,071,520 5.5101 10.26%
2011-01-25 0 0.195 0.195 0.197 0.195 0.197 1,355,000 265,575 0.1960 6.094 6.094 6.156 6.094 6.156 43,360 6.1249 1.56%
2011-01-24 0 0.192 0.191 0.192 0.192 0.199 775,000 149,705 0.1932 6.000 5.969 6.000 6.000 6.219 24,800 6.0365 -0.52%
2011-01-21 0 0.193 0.191 0.195 0.190 0.196 330,000 63,780 0.1933 6.031 5.969 6.094 5.937 6.125 10,560 6.0398 1.58%
2011-01-20 0 0.190 0.189 0.190 0.190 0.196 3,035,000 588,225 0.1938 5.937 5.906 5.937 5.937 6.125 97,120 6.0567 -3.06%
2011-01-19 0 0.196 0.190 0.196 0.185 0.196 1,650,000 317,940 0.1927 6.125 5.937 6.125 5.781 6.125 52,800 6.0216 3.16%
2011-01-18 0 0.190 0.190 0.193 0.190 0.193 1,705,000 326,675 0.1916 5.937 5.937 6.031 5.937 6.031 54,560 5.9874 2.15%
2011-01-17 0 0.186 0.186 0.190 0.185 0.196 2,695,000 514,000 0.1907 5.813 5.813 5.937 5.781 6.125 86,240 5.9601 -3.63%
2011-01-14 0 0.193 0.190 0.193 0.193 0.194 355,000 68,670 0.1934 6.031 5.937 6.031 6.031 6.063 11,360 6.0449 0.00%
2011-01-13 0 0.193 0.191 0.195 0.190 0.200 3,230,000 624,775 0.1934 6.031 5.969 6.094 5.937 6.250 103,360 6.0446 1.05%
2011-01-12 0 0.191 0.190 0.195 0.184 0.195 2,380,000 449,890 0.1890 5.969 5.937 6.094 5.750 6.094 76,160 5.9072 3.24%
2011-01-11 0 0.185 0.182 0.186 0.179 0.185 1,765,000 323,755 0.1834 5.781 5.687 5.813 5.594 5.781 56,480 5.7322 1.09%
2011-01-10 0 0.183 0.177 0.183 0.180 0.188 1,740,000 318,560 0.1831 5.719 5.531 5.719 5.625 5.875 55,680 5.7213 1.67%
2011-01-07 0 0.180 0.180 0.183 0.170 0.183 10,220,000 1,789,160 0.1751 5.625 5.625 5.719 5.313 5.719 327,040 5.4708 4.65%
2011-01-06 0 0.172 0.170 0.178 0.171 0.180 285,000 48,970 0.1718 5.375 5.313 5.563 5.344 5.625 9,120 5.3695 0.58%
2011-01-05 0 0.171 0.171 0.174 0.170 0.176 1,235,000 211,065 0.1709 5.344 5.344 5.437 5.313 5.500 39,520 5.3407 -2.84%
2011-01-04 0 0.176 0.170 0.176 0.170 0.176 115,000 19,640 0.1708 5.500 5.313 5.500 5.313 5.500 3,680 5.3370 0.57%
2011-01-03 0 0.175 0.175 0.176 0.175 0.178 320,000 56,900 0.1778 5.469 5.469 5.500 5.469 5.563 10,240 5.5566 -1.69%
2010-12-31 0 0.178 0.169 0.178 0.170 0.178 1,285,000 226,715 0.1764 5.563 5.281 5.563 5.313 5.563 41,120 5.5135 5.95%
2010-12-30 0 0.168 0.167 0.168 0.168 0.176 2,020,000 347,340 0.1720 5.250 5.219 5.250 5.250 5.500 64,640 5.3735 -0.59%
2010-12-29 0 0.169 0.165 0.169 0.165 0.170 265,000 44,300 0.1672 5.281 5.156 5.281 5.156 5.313 8,480 5.2241 -2.87%
2010-12-28 0 0.174 0.164 0.176 0.163 0.179 645,000 113,805 0.1764 5.437 5.125 5.500 5.094 5.594 20,640 5.5138 0.00%
2010-12-24 0 0.174 0.163 0.176 - - 0 0 - 5.437 5.094 5.500 - - 0 - 0.00%
2010-12-23 0 0.174 0.168 0.174 0.160 0.175 1,605,000 271,350 0.1691 5.437 5.250 5.437 5.000 5.469 51,360 5.2833 3.57%
2010-12-22 0 0.168 0.165 0.168 0.160 0.168 320,000 51,360 0.1605 5.250 5.156 5.250 5.000 5.250 10,240 5.0156 1.82%
2010-12-21 0 0.165 0.160 0.166 0.160 0.165 692,500 112,238 0.1621 5.156 5.000 5.187 5.000 5.156 22,160 5.0649 -0.60%
2010-12-20 0 0.166 0.160 0.166 - - 0 0 - 5.187 5.000 5.187 - - 0 - -1.78%
2010-12-17 0 0.169 0.162 0.169 0.161 0.169 255,000 41,095 0.1612 5.281 5.063 5.281 5.031 5.281 8,160 5.0362 2.42%
2010-12-16 0 0.165 0.165 0.169 0.157 0.172 265,000 43,375 0.1637 5.156 5.156 5.281 4.906 5.375 8,480 5.1150 -2.37%
2010-12-15 0 0.169 0.169 0.170 0.163 0.163 5,000 815 0.1630 5.281 5.281 5.313 5.094 5.094 160 5.0938 -1.74%
2010-12-14 0 0.172 0.164 0.172 0.155 0.172 615,000 104,330 0.1696 5.375 5.125 5.375 4.844 5.375 19,680 5.3013 0.00%
2010-12-13 0 0.172 0.170 0.175 0.172 0.175 570,000 98,860 0.1734 5.375 5.313 5.469 5.375 5.469 18,240 5.4200 -0.58%
2010-12-10 0 0.173 0.172 0.173 0.173 0.175 1,270,000 220,060 0.1733 5.406 5.375 5.406 5.406 5.469 40,640 5.4149 1.17%
2010-12-09 0 0.171 0.168 0.172 0.168 0.172 1,530,000 259,040 0.1693 5.344 5.250 5.375 5.250 5.375 48,960 5.2908 3.01%
2010-12-08 0 0.166 0.166 0.170 0.166 0.170 805,000 135,110 0.1678 5.187 5.187 5.313 5.187 5.313 25,760 5.2450 -0.60%
2010-12-07 0 0.167 0.166 0.170 0.166 0.170 655,000 109,350 0.1669 5.219 5.187 5.313 5.187 5.313 20,960 5.2171 -1.76%
2010-12-06 0 0.170 0.168 0.170 0.170 0.174 1,685,000 288,880 0.1714 5.313 5.250 5.313 5.313 5.437 53,920 5.3576 3.66%
2010-12-03 0 0.164 0.161 0.164 0.160 0.164 1,525,000 247,595 0.1624 5.125 5.031 5.125 5.000 5.125 48,800 5.0737 0.00%
2010-12-02 0 0.164 0.163 0.164 0.162 0.170 705,000 116,055 0.1646 5.125 5.094 5.125 5.063 5.313 22,560 5.1443 -1.20%
2010-12-01 0 0.166 0.166 0.170 0.163 0.166 370,000 60,780 0.1643 5.187 5.187 5.313 5.094 5.187 11,840 5.1334 -4.05%
2010-11-30 0 0.173 0.165 0.178 0.160 0.175 1,125,000 185,645 0.1650 5.406 5.156 5.563 5.000 5.469 36,000 5.1568 7.45%
2010-11-29 0 0.161 0.161 0.169 0.161 0.161 860,000 138,760 0.1613 5.031 5.031 5.281 5.031 5.031 27,520 5.0422 -4.73%
2010-11-26 0 0.169 0.169 0.170 0.162 0.169 110,000 17,970 0.1634 5.281 5.281 5.313 5.063 5.281 3,520 5.1051 0.00%
2010-11-25 0 0.169 0.168 0.170 0.167 0.170 1,255,000 212,160 0.1691 5.281 5.250 5.313 5.219 5.313 40,160 5.2829 3.68%
2010-11-24 0 0.163 0.163 0.168 0.163 0.163 275,000 44,870 0.1632 5.094 5.094 5.250 5.094 5.094 8,800 5.0989 -2.40%
2010-11-23 0 0.167 0.165 0.173 0.167 0.168 300,000 50,125 0.1671 5.219 5.156 5.406 5.219 5.250 9,600 5.2214 -4.57%
2010-11-22 0 0.175 0.168 0.175 0.175 0.176 200,000 35,160 0.1758 5.469 5.250 5.469 5.469 5.500 6,400 5.4938 4.17%
2010-11-19 0 0.168 0.166 0.167 0.167 0.169 1,570,000 263,605 0.1679 5.250 5.187 5.219 5.219 5.281 50,240 5.2469 -0.59%
2010-11-18 0 0.169 0.169 0.171 0.168 0.172 2,535,000 430,665 0.1699 5.281 5.281 5.344 5.250 5.375 81,120 5.3090 -1.74%
2010-11-17 0 0.172 0.170 0.174 0.169 0.175 975,000 166,965 0.1712 5.375 5.313 5.437 5.281 5.469 31,200 5.3514 -1.71%
2010-11-16 0 0.175 0.172 0.175 0.170 0.179 950,000 165,205 0.1739 5.469 5.375 5.469 5.313 5.594 30,400 5.4344 1.74%
2010-11-15 0 0.172 0.172 0.180 0.166 0.188 1,640,000 284,540 0.1735 5.375 5.375 5.625 5.187 5.875 52,480 5.4219 -5.49%
2010-11-12 0 0.182 0.182 0.190 0.182 0.200 7,055,000 1,337,650 0.1896 5.687 5.687 5.937 5.687 6.250 225,760 5.9251 -4.21%
2010-11-11 0 0.190 0.185 0.190 0.183 0.191 4,340,000 814,545 0.1877 5.937 5.781 5.937 5.719 5.969 138,880 5.8651 0.00%
2010-11-10 0 0.190 0.189 0.191 0.183 0.193 6,655,000 1,252,375 0.1882 5.937 5.906 5.969 5.719 6.031 212,960 5.8808 -1.04%
2010-11-09 0 0.192 0.189 0.192 0.182 0.193 3,505,000 667,395 0.1904 6.000 5.906 6.000 5.687 6.031 112,160 5.9504 0.00%
2010-11-08 0 0.192 0.192 0.193 0.186 0.194 4,675,000 892,665 0.1909 6.000 6.000 6.031 5.813 6.063 149,600 5.9670 4.35%
2010-11-05 0 0.184 0.183 0.185 0.181 0.189 4,520,000 827,935 0.1832 5.750 5.719 5.781 5.656 5.906 144,640 5.7241 -1.08%
2010-11-04 0 0.186 0.183 0.187 0.179 0.198 3,130,000 580,655 0.1855 5.813 5.719 5.844 5.594 6.187 100,160 5.7973 3.33%
2010-11-03 0 0.180 0.178 0.182 0.177 0.181 2,050,000 367,970 0.1795 5.625 5.563 5.687 5.531 5.656 65,600 5.6093 0.00%
2010-11-02 0 0.180 0.179 0.185 0.178 0.184 1,870,000 338,000 0.1807 5.625 5.594 5.781 5.563 5.750 59,840 5.6484 -2.17%
2010-11-01 0 0.184 0.179 0.184 0.178 0.184 1,335,000 239,890 0.1797 5.750 5.594 5.750 5.563 5.750 42,720 5.6154 -3.16%
2010-10-29 0 0.190 0.179 0.190 0.172 0.190 2,105,000 381,070 0.1810 5.937 5.594 5.937 5.375 5.937 67,360 5.6572 7.95%
2010-10-28 0 0.176 0.176 0.179 0.173 0.182 1,075,000 188,985 0.1758 5.500 5.500 5.594 5.406 5.687 34,400 5.4938 -2.76%
2010-10-27 0 0.181 0.176 0.181 0.170 0.182 2,815,000 491,045 0.1744 5.656 5.500 5.656 5.313 5.687 90,080 5.4512 0.56%
2010-10-26 0 0.180 0.177 0.180 0.176 0.180 1,455,000 261,565 0.1798 5.625 5.531 5.625 5.500 5.625 46,560 5.6178 -2.17%
2010-10-25 0 0.184 0.184 0.187 0.182 0.194 3,800,000 711,625 0.1873 5.750 5.750 5.844 5.687 6.063 121,600 5.8522 -3.66%
2010-10-22 0 0.191 0.182 0.195 0.179 0.208 7,930,000 1,507,385 0.1901 5.969 5.687 6.094 5.594 6.500 253,760 5.9402 -4.50%
2010-10-21 0 0.200 0.201 0.202 0.194 0.229 34,723,551 7,194,188 0.2072 6.250 6.281 6.313 6.063 7.156 1,111,154 6.4745 11.73%
2010-10-20 0 0.179 0.179 0.183 0.160 0.189 14,355,931 2,527,386 0.1761 5.594 5.594 5.719 5.000 5.906 459,390 5.5016 9.15%
2010-10-19 0 0.164 0.162 0.164 0.156 0.164 1,065,000 168,125 0.1579 5.125 5.063 5.125 4.875 5.125 34,080 4.9332 0.00%
2010-10-18 0 0.164 0.160 0.164 0.157 0.168 2,660,000 432,140 0.1625 5.125 5.000 5.125 4.906 5.250 85,120 5.0768 3.14%
2010-10-15 0 0.159 0.159 0.164 0.159 0.166 2,175,000 348,650 0.1603 4.969 4.969 5.125 4.969 5.187 69,600 5.0093 -0.63%
2010-10-14 0 0.160 0.159 0.168 0.144 0.160 5,525,000 842,420 0.1525 5.000 4.969 5.250 4.500 5.000 176,800 4.7648 6.67%
2010-10-13 0 0.150 0.146 0.151 0.145 0.150 545,000 80,075 0.1469 4.688 4.562 4.719 4.531 4.688 17,440 4.5915 0.00%
2010-10-12 0 0.150 0.146 0.150 0.144 0.155 2,765,000 414,125 0.1498 4.688 4.562 4.688 4.500 4.844 88,480 4.6804 -2.60%
2010-10-11 0 0.154 0.151 0.154 0.150 0.166 8,510,000 1,312,505 0.1542 4.812 4.719 4.812 4.688 5.187 272,320 4.8197 -5.52%
2010-10-08 0 0.163 0.163 0.164 0.161 0.165 2,600,000 422,250 0.1624 5.094 5.094 5.125 5.031 5.156 83,200 5.0751 -1.81%
2010-10-07 0 0.166 0.166 0.167 0.163 0.167 1,515,000 248,840 0.1643 5.187 5.187 5.219 5.094 5.219 48,480 5.1328 -1.19%
2010-10-06 0 0.168 0.165 0.169 0.164 0.175 1,835,000 307,980 0.1678 5.250 5.156 5.281 5.125 5.469 58,720 5.2449 1.82%
2010-10-05 0 0.165 0.165 0.169 0.162 0.174 8,646,628 1,441,652 0.1667 5.156 5.156 5.281 5.063 5.437 276,692 5.2103 -5.17%
2010-10-04 0 0.174 0.172 0.174 0.169 0.183 3,415,000 601,290 0.1761 5.437 5.375 5.437 5.281 5.719 109,280 5.5023 2.35%
2010-09-30 0 0.170 0.163 0.175 0.160 0.172 5,595,000 929,695 0.1662 5.313 5.094 5.469 5.000 5.375 179,040 5.1927 -1.16%
2010-09-29 0 0.172 0.166 0.172 0.164 0.175 6,005,000 1,006,480 0.1676 5.375 5.187 5.375 5.125 5.469 192,160 5.2377 1.18%
2010-09-28 0 0.170 0.170 0.172 0.166 0.178 3,175,000 544,185 0.1714 5.313 5.313 5.375 5.187 5.563 101,600 5.3562 -4.49%
2010-09-27 0 0.178 0.179 0.180 0.176 0.185 9,845,000 1,767,575 0.1795 5.563 5.594 5.625 5.500 5.781 315,040 5.6106 1.71%
2010-09-24 0 0.175 0.174 0.176 0.162 0.193 30,080,000 5,391,875 0.1793 5.469 5.437 5.500 5.063 6.031 962,560 5.6016 7.36%
2010-09-22 0 0.163 0.164 0.165 0.161 0.174 14,315,931 2,388,160 0.1668 5.094 5.125 5.156 5.031 5.437 458,110 5.2131 -6.86%
2010-09-21 0 0.175 0.173 0.176 0.163 0.193 16,450,000 2,938,050 0.1786 5.469 5.406 5.500 5.094 6.031 526,400 5.5814 -1.69%
2010-09-20 0 0.178 0.176 0.180 0.170 0.228 70,035,000 13,126,185 0.1874 5.563 5.500 5.625 5.313 7.125 2,241,120 5.8570 -19.82%
2010-09-17 0 0.222 0.220 0.222 0.135 0.290 252,943,431 56,466,394 0.2232 6.938 6.875 6.938 4.219 9.062 8,094,190 6.9762 64.44%
2010-09-16 0 0.135 0.134 0.135 0.123 0.135 4,550,000 594,315 0.1306 4.219 4.188 4.219 3.844 4.219 145,600 4.0818 7.14%
2010-09-15 0 0.126 0.127 0.129 0.125 0.140 5,420,000 709,840 0.1310 3.938 3.969 4.031 3.906 4.375 173,440 4.0927 -6.67%
2010-09-14 0 0.135 0.133 0.136 0.119 0.136 12,690,000 1,595,945 0.1258 4.219 4.156 4.250 3.719 4.250 406,080 3.9301 12.50%
2010-09-13 0 0.120 0.120 0.121 0.118 0.125 15,900,000 1,910,015 0.1201 3.750 3.750 3.781 3.688 3.906 508,800 3.7540 -3.23%
2010-09-10 0 0.124 0.121 0.124 0.118 0.126 11,155,000 1,340,295 0.1202 3.875 3.781 3.875 3.688 3.938 356,960 3.7547 4.20%
2010-09-09 0 0.119 0.118 0.119 0.119 0.124 11,615,000 1,405,710 0.1210 3.719 3.688 3.719 3.719 3.875 371,680 3.7820 -1.65%
2010-09-08 0 0.121 0.120 0.122 0.120 0.126 4,575,000 554,875 0.1213 3.781 3.750 3.813 3.750 3.938 146,400 3.7901 -3.97%
2010-09-07 0 0.126 0.124 0.126 0.124 0.136 7,965,000 1,023,235 0.1285 3.938 3.875 3.938 3.875 4.250 254,880 4.0146 -7.35%
2010-09-06 0 0.136 0.132 0.136 0.131 0.137 3,410,000 453,330 0.1329 4.250 4.125 4.250 4.094 4.281 109,120 4.1544 1.49%
2010-09-03 0 0.134 0.130 0.134 0.122 0.137 6,800,000 883,830 0.1300 4.188 4.062 4.188 3.813 4.281 217,600 4.0617 5.51%
2010-09-02 0 0.127 0.124 0.127 0.120 0.127 2,375,000 291,815 0.1229 3.969 3.875 3.969 3.750 3.969 76,000 3.8397 4.96%
2010-09-01 0 0.121 0.121 0.123 0.120 0.124 4,005,000 488,910 0.1221 3.781 3.781 3.844 3.750 3.875 128,160 3.8148 -0.82%
2010-08-31 0 0.122 0.120 0.122 0.119 0.132 5,270,000 639,310 0.1213 3.813 3.750 3.813 3.719 4.125 168,640 3.7910 -1.61%
2010-08-30 0 0.124 0.120 0.124 0.120 0.135 8,705,000 1,082,110 0.1243 3.875 3.750 3.875 3.750 4.219 278,560 3.8847 -3.88%
2010-08-27 0 0.129 0.129 0.133 0.124 0.139 4,535,000 599,385 0.1322 4.031 4.031 4.156 3.875 4.344 145,120 4.1303 -8.51%
2010-08-26 0 0.141 0.139 0.141 0.138 0.145 735,000 103,325 0.1406 4.406 4.344 4.406 4.312 4.531 23,520 4.3931 -3.42%
2010-08-25 0 0.146 0.144 0.147 0.142 0.150 2,565,000 375,050 0.1462 4.562 4.500 4.594 4.438 4.688 82,080 4.5693 -4.58%
2010-08-24 0 0.153 0.149 0.154 0.152 0.158 3,800,000 588,255 0.1548 4.781 4.656 4.812 4.750 4.938 121,600 4.8376 -1.92%
2010-08-23 0 0.156 0.156 0.160 0.156 0.165 725,000 116,820 0.1611 4.875 4.875 5.000 4.875 5.156 23,200 5.0353 -3.70%
2010-08-20 0 0.162 0.157 0.162 0.154 0.164 96,685,000 14,530,690 0.1503 5.063 4.906 5.063 4.812 5.125 3,093,920 4.6965 2.53%
2010-08-19 0 0.158 0.155 0.159 0.154 0.161 3,315,000 525,515 0.1585 4.938 4.844 4.969 4.812 5.031 106,080 4.9539 -3.07%
2010-08-18 0 0.163 0.161 0.168 0.162 0.171 1,215,000 199,290 0.1640 5.094 5.031 5.250 5.063 5.344 38,880 5.1258 -3.55%
2010-08-17 0 0.169 0.165 0.170 0.164 0.172 2,845,000 478,560 0.1682 5.281 5.156 5.313 5.125 5.375 91,040 5.2566 -1.74%
2010-08-16 0 0.172 0.167 0.172 0.162 0.172 810,000 134,460 0.1660 5.375 5.219 5.375 5.063 5.375 25,920 5.1875 2.38%
2010-08-13 0 0.168 0.162 0.168 0.161 0.169 1,420,000 233,830 0.1647 5.250 5.063 5.250 5.031 5.281 45,440 5.1459 1.82%
2010-08-12 0 0.165 0.160 0.165 0.160 0.167 1,770,000 288,655 0.1631 5.156 5.000 5.156 5.000 5.219 56,640 5.0963 1.23%
2010-08-11 0 0.163 0.161 0.166 0.163 0.166 2,632,500 433,585 0.1647 5.094 5.031 5.187 5.094 5.187 84,240 5.1470 -3.55%
2010-08-10 0 0.169 0.168 0.170 0.168 0.170 765,000 129,310 0.1690 5.281 5.250 5.313 5.250 5.313 24,480 5.2823 -1.17%
2010-08-09 0 0.171 0.170 0.171 0.170 0.171 2,150,000 366,645 0.1705 5.344 5.313 5.344 5.313 5.344 68,800 5.3291 -1.72%
2010-08-06 0 0.174 0.170 0.174 0.169 0.174 2,536,093 431,641 0.1702 5.437 5.313 5.437 5.281 5.437 81,155 5.3187 2.35%
2010-08-05 0 0.170 0.169 0.172 0.168 0.182 24,660,000 4,291,055 0.1740 5.313 5.281 5.375 5.250 5.687 789,120 5.4378 -3.95%
2010-08-04 0 0.177 0.172 0.177 0.170 0.186 16,225,000 2,864,340 0.1765 5.531 5.375 5.531 5.313 5.813 519,200 5.5168 -3.28%
2010-08-03 0 0.183 0.176 0.184 0.172 0.189 7,080,000 1,255,390 0.1773 5.719 5.500 5.750 5.375 5.906 226,560 5.5411 3.39%
2010-08-02 0 0.177 0.177 0.182 0.167 0.189 39,350,000 7,035,525 0.1788 5.531 5.531 5.687 5.219 5.906 1,259,200 5.5873 2.31%
2010-07-30 0 0.173 0.170 0.174 0.168 0.180 6,335,000 1,089,420 0.1720 5.406 5.313 5.437 5.250 5.625 202,720 5.3740 -3.89%
2010-07-29 0 0.180 0.178 0.179 0.179 0.200 7,630,000 1,428,880 0.1873 5.625 5.563 5.594 5.594 6.250 244,160 5.8522 -9.55%
2010-07-28 0 0.199 0.196 0.200 0.195 0.205 6,345,000 1,283,470 0.2023 6.219 6.125 6.250 6.094 6.406 203,040 6.3213 -1.00%
2010-07-27 0 0.201 0.195 0.201 0.184 0.204 33,900,000 6,471,265 0.1909 6.281 6.094 6.281 5.750 6.375 1,084,800 5.9654 3.08%
2010-07-26 0 0.195 0.189 0.195 0.188 0.215 13,140,000 2,634,870 0.2005 6.094 5.906 6.094 5.875 6.719 420,480 6.2663 -2.50%
2010-07-23 0 0.200 0.198 0.199 0.186 0.214 42,725,000 8,348,675 0.1954 6.250 6.187 6.219 5.813 6.688 1,367,200 6.1064 4.71%
2010-07-22 0 0.191 0.185 0.192 0.172 0.209 16,345,000 3,028,465 0.1853 5.969 5.781 6.000 5.375 6.531 523,040 5.7901 10.40%
2010-07-21 0 0.173 0.173 0.175 0.170 0.176 4,125,000 709,305 0.1720 5.406 5.406 5.469 5.313 5.500 132,000 5.3735 2.37%
2010-07-20 0 0.169 0.167 0.170 0.166 0.172 2,345,000 398,770 0.1701 5.281 5.219 5.313 5.187 5.375 75,040 5.3141 1.20%
2010-07-19 0 0.167 0.164 0.167 0.164 0.174 7,275,000 1,232,230 0.1694 5.219 5.125 5.219 5.125 5.437 232,800 5.2931 -1.76%
2010-07-16 0 0.170 0.168 0.170 0.168 0.184 5,205,000 891,165 0.1712 5.313 5.250 5.313 5.250 5.750 166,560 5.3504 -5.56%
2010-07-15 0 0.180 0.180 0.182 0.177 0.184 955,000 170,505 0.1785 5.625 5.625 5.687 5.531 5.750 30,560 5.5794 0.00%
2010-07-14 0 0.180 0.175 0.180 0.176 0.181 925,000 163,905 0.1772 5.625 5.469 5.625 5.500 5.656 29,600 5.5373 -0.55%
2010-07-13 0 0.181 0.172 0.181 0.172 0.181 1,220,000 211,075 0.1730 5.656 5.375 5.656 5.375 5.656 39,040 5.4066 3.43%
2010-07-12 0 0.175 0.175 0.179 0.172 0.180 4,390,000 773,805 0.1763 5.469 5.469 5.594 5.375 5.625 140,480 5.5083 -1.69%
2010-07-09 0 0.178 0.178 0.181 0.170 0.189 5,690,000 1,005,275 0.1767 5.563 5.563 5.656 5.313 5.906 182,080 5.5211 -3.26%
2010-07-08 0 0.184 0.180 0.185 0.172 0.196 7,460,000 1,362,035 0.1826 5.750 5.625 5.781 5.375 6.125 238,720 5.7056 -6.12%
2010-07-07 0 0.196 0.195 0.197 0.195 0.209 9,420,000 1,903,040 0.2020 6.125 6.094 6.156 6.094 6.531 301,440 6.3132 -8.41%
2010-07-06 0 0.214 0.206 0.215 0.208 0.219 11,735,000 2,519,515 0.2147 6.688 6.438 6.719 6.500 6.844 375,520 6.7094 -2.28%
2010-07-05 0 0.219 0.209 0.219 0.208 0.220 9,955,000 2,106,695 0.2116 6.844 6.531 6.844 6.500 6.875 318,560 6.6132 -0.45%
2010-07-02 0 0.220 0.211 0.220 0.210 0.225 4,625,000 1,018,385 0.2202 6.875 6.594 6.875 6.562 7.031 148,000 6.8810 -0.90%
2010-06-30 0 0.222 0.214 0.220 0.211 0.222 9,345,000 2,014,390 0.2156 6.938 6.688 6.875 6.594 6.938 299,040 6.7362 1.83%
2010-06-29 0 0.218 0.217 0.223 0.218 0.227 8,290,000 1,848,560 0.2230 6.812 6.781 6.969 6.812 7.094 265,280 6.9683 -1.36%
2010-06-28 0 0.221 0.221 0.228 0.217 0.234 23,980,000 5,403,950 0.2254 6.906 6.906 7.125 6.781 7.312 767,360 7.0423 -3.91%
2010-06-25 0 0.230 0.225 0.230 0.220 0.233 23,330,000 5,265,720 0.2257 7.188 7.031 7.188 6.875 7.281 746,560 7.0533 0.00%
2010-06-24 0 0.230 0.227 0.230 0.224 0.239 4,715,000 1,100,480 0.2334 7.188 7.094 7.188 7.000 7.469 150,880 7.2937 0.88%
2010-06-23 0 0.228 0.228 0.231 0.221 0.229 810,000 182,860 0.2258 7.125 7.125 7.219 6.906 7.156 25,920 7.0548 -0.87%
2010-06-22 0 0.230 0.228 0.234 0.229 0.246 4,370,000 1,050,315 0.2403 7.188 7.125 7.312 7.156 7.688 139,840 7.5108 -3.77%
2010-06-21 0 0.239 0.230 0.239 0.227 0.245 3,980,000 938,120 0.2357 7.469 7.188 7.469 7.094 7.656 127,360 7.3659 1.70%
2010-06-18 0 0.235 0.230 0.236 0.230 0.243 32,105,000 7,583,150 0.2362 7.344 7.188 7.375 7.188 7.594 1,027,360 7.3812 -1.26%
2010-06-17 0 0.238 0.236 0.240 0.235 0.244 4,995,000 1,196,355 0.2395 7.438 7.375 7.500 7.344 7.625 159,840 7.4847 -1.24%
2010-06-15 0 0.241 0.235 0.242 0.235 0.242 10,650,000 2,539,775 0.2385 7.531 7.344 7.562 7.344 7.562 340,800 7.4524 -2.43%
2010-06-14 0 0.247 0.245 0.246 0.230 0.265 29,057,500 7,052,210 0.2427 7.719 7.656 7.688 7.188 8.281 929,840 7.5843 -3.14%
2010-06-11 0 0.255 0.247 0.255 0.218 0.255 63,875,000 14,878,385 0.2329 7.969 7.719 7.969 6.812 7.969 2,044,000 7.2791 12.33%
2010-06-10 0 0.227 0.220 0.228 0.215 0.238 18,630,000 4,146,275 0.2226 7.094 6.875 7.125 6.719 7.438 596,160 6.9550 -6.58%
2010-06-09 0 0.243 0.239 0.243 0.236 0.249 15,390,000 3,736,400 0.2428 7.594 7.469 7.594 7.375 7.781 492,480 7.5869 -1.22%
2010-06-08 0 0.246 0.243 0.248 0.236 0.247 21,110,000 5,122,520 0.2427 7.688 7.594 7.750 7.375 7.719 675,520 7.5831 1.65%
2010-06-07 0 0.242 0.238 0.246 0.236 0.246 2,230,000 536,790 0.2407 7.562 7.438 7.688 7.375 7.688 71,360 7.5223 -2.02%
2010-06-04 0 0.247 0.244 0.247 0.238 0.248 7,465,000 1,813,315 0.2429 7.719 7.625 7.719 7.438 7.750 238,880 7.5909 -0.40%
2010-06-03 0 0.248 0.244 0.248 0.238 0.255 7,570,000 1,858,670 0.2455 7.750 7.625 7.750 7.438 7.969 242,240 7.6728 0.40%
2010-06-02 0 0.247 0.243 0.247 0.240 0.249 9,235,000 2,264,255 0.2452 7.719 7.594 7.719 7.500 7.781 295,520 7.6619 -1.20%
2010-06-01 0 0.250 0.244 0.250 0.243 0.255 8,435,000 2,093,525 0.2482 7.813 7.625 7.813 7.594 7.969 269,920 7.7561 -3.85%
2010-05-31 0 0.260 0.250 0.260 0.246 0.260 14,210,000 3,585,965 0.2524 8.125 7.813 8.125 7.688 8.125 454,720 7.8861 1.96%
2010-05-28 0 0.255 0.255 0.260 0.235 0.255 4,970,000 1,218,985 0.2453 7.969 7.969 8.125 7.344 7.969 159,040 7.6646 5.81%
2010-05-27 0 0.241 0.238 0.245 0.234 0.249 2,610,000 622,025 0.2383 7.531 7.438 7.656 7.312 7.781 83,520 7.4476 0.84%
2010-05-26 0 0.239 0.239 0.242 0.232 0.243 1,315,000 309,095 0.2351 7.469 7.469 7.562 7.250 7.594 42,080 7.3454 0.84%
2010-05-25 0 0.237 0.235 0.238 0.228 0.240 5,600,000 1,321,890 0.2361 7.406 7.344 7.438 7.125 7.500 179,200 7.3766 -3.66%
2010-05-24 0 0.246 0.240 0.246 0.229 0.249 6,740,000 1,639,560 0.2433 7.688 7.500 7.688 7.156 7.781 215,680 7.6018 1.23%
2010-05-20 0 0.243 0.241 0.244 0.210 0.244 5,250,000 1,257,360 0.2395 7.594 7.531 7.625 6.562 7.625 168,000 7.4843 -2.02%
2010-05-19 0 0.248 0.239 0.247 0.237 0.248 1,485,000 363,870 0.2450 7.750 7.469 7.719 7.406 7.750 47,520 7.6572 -0.40%
2010-05-18 0 0.249 0.245 0.250 0.237 0.250 6,110,000 1,493,260 0.2444 7.781 7.656 7.813 7.406 7.813 195,520 7.6374 4.18%
2010-05-17 0 0.239 0.235 0.239 0.235 0.250 8,290,000 1,977,115 0.2385 7.469 7.344 7.469 7.344 7.813 265,280 7.4529 -4.40%
2010-05-14 0 0.250 0.250 0.255 0.247 0.265 5,658,000 1,431,145 0.2529 7.813 7.813 7.969 7.719 8.281 181,056 7.9044 -7.41%
2010-05-13 0 0.270 0.270 0.275 0.260 0.295 10,615,000 2,937,000 0.2767 8.438 8.438 8.594 8.125 9.219 339,680 8.6464 -3.57%
2010-05-12 0 0.280 0.280 0.285 0.248 0.280 65,935,000 16,444,615 0.2494 8.750 8.750 8.906 7.750 8.750 2,109,920 7.7940 12.00%
2010-05-11 0 0.250 0.249 0.255 0.250 0.255 1,395,000 355,225 0.2546 7.813 7.781 7.969 7.813 7.969 44,640 7.9575 0.40%
2010-05-10 0 0.249 0.249 0.255 0.249 0.260 11,250,000 2,851,975 0.2535 7.781 7.781 7.969 7.781 8.125 360,000 7.9222 0.40%
2010-05-07 0 0.248 0.248 0.250 0.244 0.248 6,950,000 1,712,180 0.2464 7.750 7.750 7.813 7.625 7.750 222,400 7.6987 -0.40%
2010-05-06 0 0.249 0.249 0.255 0.240 0.265 9,445,000 2,396,550 0.2537 7.781 7.781 7.969 7.500 8.281 302,240 7.9293 -4.23%
2010-05-05 0 0.260 0.260 0.265 0.260 0.280 8,685,000 2,294,600 0.2642 8.125 8.125 8.281 8.125 8.750 277,920 8.2563 -10.34%
2010-05-04 0 0.290 0.285 0.290 0.270 0.310 7,810,000 2,210,325 0.2830 9.062 8.906 9.062 8.438 9.688 249,920 8.8441 -3.33%
2010-05-03 0 0.300 0.300 0.305 0.295 0.310 6,355,000 1,930,175 0.3037 9.375 9.375 9.531 9.219 9.688 203,360 9.4914 -3.23%
2010-04-30 0 0.310 0.305 0.315 0.280 0.320 23,200,000 6,973,875 0.3006 9.688 9.531 9.844 8.750 10.000 742,400 9.3937 10.71%
2010-04-29 0 0.280 0.265 0.280 0.260 0.280 5,455,000 1,454,100 0.2666 8.750 8.281 8.750 8.125 8.750 174,560 8.3301 3.70%
2010-04-28 0 0.270 0.260 0.270 0.260 0.270 1,935,000 506,350 0.2617 8.438 8.125 8.438 8.125 8.438 61,920 8.1775 0.00%
2010-04-27 0 0.270 0.265 0.270 0.260 0.270 5,685,000 1,505,550 0.2648 8.438 8.281 8.438 8.125 8.438 181,920 8.2759 0.00%
2010-04-26 0 0.270 0.265 0.270 0.265 0.275 1,920,000 513,975 0.2677 8.438 8.281 8.438 8.281 8.594 61,440 8.3655 1.89%
2010-04-23 0 0.265 0.265 0.270 0.265 0.275 3,275,000 882,525 0.2695 8.281 8.281 8.438 8.281 8.594 104,800 8.4210 -3.64%
2010-04-22 0 0.275 0.275 0.280 0.265 0.285 2,340,000 645,425 0.2758 8.594 8.594 8.750 8.281 8.906 74,880 8.6195 1.85%
2010-04-21 0 0.270 0.270 0.280 0.270 0.285 1,895,000 520,225 0.2745 8.438 8.438 8.750 8.438 8.906 60,640 8.5789 -1.82%
2010-04-20 0 0.275 0.275 0.280 0.260 0.280 5,460,000 1,487,125 0.2724 8.594 8.594 8.750 8.125 8.750 174,720 8.5115 1.85%
2010-04-19 0 0.270 0.270 0.275 0.270 0.285 4,625,000 1,279,150 0.2766 8.438 8.438 8.594 8.438 8.906 148,000 8.6429 -6.90%
2010-04-16 0 0.290 0.285 0.290 0.280 0.290 5,760,000 1,648,200 0.2861 9.062 8.906 9.062 8.750 9.062 184,320 8.9421 -1.69%
2010-04-15 0 0.295 0.290 0.295 0.280 0.295 9,110,000 2,639,650 0.2898 9.219 9.062 9.219 8.750 9.219 291,520 9.0548 1.72%
2010-04-14 0 0.290 0.285 0.290 0.280 0.300 4,685,000 1,346,425 0.2874 9.062 8.906 9.062 8.750 9.375 149,920 8.9810 0.00%
2010-04-13 0 0.290 0.290 0.295 0.280 0.305 11,235,000 3,313,025 0.2949 9.062 9.062 9.219 8.750 9.531 359,520 9.2151 1.75%
2010-04-12 0 0.285 0.280 0.285 0.285 0.340 9,950,000 2,976,100 0.2991 8.906 8.750 8.906 8.906 10.63 318,400 9.3470 -8.06%
2010-04-09 0 0.310 0.310 0.315 0.265 0.315 16,230,000 4,749,000 0.2926 9.688 9.688 9.844 8.281 9.844 519,360 9.1439 16.98%
2010-04-08 0 0.265 0.270 0.275 0.255 0.275 3,822,500 1,019,525 0.2667 8.281 8.438 8.594 7.969 8.594 122,320 8.3349 3.92%
2010-04-07 0 0.255 0.255 0.260 0.250 0.265 6,370,000 1,648,175 0.2587 7.969 7.969 8.125 7.813 8.281 203,840 8.0856 0.00%
2010-04-01 0 0.255 0.250 0.255 0.250 0.270 8,655,000 2,248,125 0.2597 7.969 7.813 7.969 7.813 8.438 276,960 8.1171 -3.77%
2010-03-31 0 0.265 0.260 0.265 0.250 0.270 14,730,000 3,811,000 0.2587 8.281 8.125 8.281 7.813 8.438 471,360 8.0851 -1.85%
2010-03-30 0 0.270 0.265 0.270 0.265 0.285 9,680,000 2,664,475 0.2753 8.438 8.281 8.438 8.281 8.906 309,760 8.6017 -3.57%
2010-03-29 0 0.280 0.280 0.285 0.245 0.285 13,310,000 3,441,730 0.2586 8.750 8.750 8.906 7.656 8.906 425,920 8.0807 12.00%
2010-03-26 0 0.250 0.250 0.255 0.250 0.260 3,010,000 768,100 0.2552 7.813 7.813 7.969 7.813 8.125 96,320 7.9745 -1.96%
2010-03-25 0 0.255 0.255 0.260 0.242 0.260 7,640,000 1,892,880 0.2478 7.969 7.969 8.125 7.562 8.125 244,480 7.7425 2.82%
2010-03-24 0 0.248 0.246 0.255 0.240 0.255 7,835,000 1,955,085 0.2495 7.750 7.688 7.969 7.500 7.969 250,720 7.7979 0.00%
2010-03-23 0 0.248 0.248 0.255 0.248 0.260 4,955,000 1,258,390 0.2540 7.750 7.750 7.969 7.750 8.125 158,560 7.9364 -2.75%
2010-03-22 0 0.255 0.255 0.260 0.250 0.260 635,000 163,350 0.2572 7.969 7.969 8.125 7.813 8.125 20,320 8.0389 2.00%
2010-03-19 0 0.250 0.250 0.260 0.250 0.260 835,000 215,000 0.2575 7.813 7.813 8.125 7.813 8.125 26,720 8.0464 -1.96%
2010-03-18 0 0.255 0.255 0.260 0.250 0.260 755,000 190,900 0.2528 7.969 7.969 8.125 7.813 8.125 24,160 7.9015 0.00%
2010-03-17 0 0.255 0.250 0.260 0.248 0.260 2,060,000 521,180 0.2530 7.969 7.813 8.125 7.750 8.125 65,920 7.9063 2.41%
2010-03-16 0 0.249 0.248 0.250 0.246 0.255 610,000 151,570 0.2485 7.781 7.750 7.813 7.688 7.969 19,520 7.7649 1.63%
2010-03-15 0 0.245 0.245 0.255 0.245 0.255 425,000 105,160 0.2474 7.656 7.656 7.969 7.656 7.969 13,600 7.7324 0.00%
2010-03-12 0 0.245 0.245 0.249 0.242 0.249 1,990,000 489,280 0.2459 7.656 7.656 7.781 7.562 7.781 63,680 7.6834 -0.41%
2010-03-11 0 0.246 0.246 0.250 0.246 0.250 2,270,000 561,255 0.2472 7.688 7.688 7.813 7.688 7.813 72,640 7.7265 -1.20%
2010-03-10 0 0.249 0.247 0.249 0.246 0.260 6,270,000 1,563,755 0.2494 7.781 7.719 7.781 7.688 8.125 200,640 7.7938 -0.40%
2010-03-09 0 0.250 0.250 0.260 0.246 0.265 6,740,000 1,716,790 0.2547 7.813 7.813 8.125 7.688 8.281 215,680 7.9599 -1.96%
2010-03-08 0 0.255 0.255 0.265 0.255 0.275 4,480,000 1,167,050 0.2605 7.969 7.969 8.281 7.969 8.594 143,360 8.1407 -7.27%
2010-03-05 0 0.275 0.270 0.275 0.260 0.280 3,045,000 828,825 0.2722 8.594 8.438 8.594 8.125 8.750 97,440 8.5060 0.00%
2010-03-04 0 0.275 0.265 0.270 0.265 0.300 3,755,000 1,059,225 0.2821 8.594 8.281 8.438 8.281 9.375 120,160 8.8151 -8.33%
2010-03-03 0 0.300 0.290 0.300 0.280 0.300 6,885,000 2,008,225 0.2917 9.375 9.062 9.375 8.750 9.375 220,320 9.1150 -1.64%
2010-03-02 0 0.305 0.300 0.305 0.295 0.325 17,075,000 5,277,700 0.3091 9.531 9.375 9.531 9.219 10.16 546,400 9.6590 -7.58%
2010-03-01 0 0.330 0.320 0.325 0.310 0.340 5,795,000 1,884,450 0.3252 10.31 10.000 10.16 9.688 10.63 185,440 10.162 0.00%
2010-02-26 0 0.330 0.330 0.335 0.310 0.355 7,700,000 2,570,225 0.3338 10.31 10.31 10.47 9.688 11.09 246,400 10.431 0.00%
2010-02-25 0 0.330 0.320 0.345 0.315 0.340 4,125,000 1,342,525 0.3255 10.31 10.000 10.78 9.844 10.63 132,000 10.171 1.54%
2010-02-24 0 0.325 0.350 0.360 0.295 0.350 4,335,000 1,382,275 0.3189 10.16 10.94 11.25 9.219 10.94 138,720 9.9645 10.17%
2010-02-23 0 0.295 0.295 0.305 0.290 0.330 4,360,000 1,326,075 0.3041 9.219 9.219 9.531 9.062 10.31 139,520 9.5046 -4.84%
2010-02-22 0 0.310 0.305 0.315 0.310 0.335 1,830,000 594,650 0.3249 9.688 9.531 9.844 9.688 10.47 58,560 10.155 -1.59%
2010-02-19 0 0.315 0.300 0.310 0.300 0.325 3,950,000 1,248,250 0.3160 9.844 9.375 9.688 9.375 10.16 126,400 9.8754 0.00%
2010-02-18 0 0.315 0.300 0.330 0.300 0.330 11,165,000 3,489,975 0.3126 9.844 9.375 10.31 9.375 10.31 357,280 9.7682 -5.97%
2010-02-17 0 0.335 0.330 0.340 0.325 0.360 1,670,000 587,625 0.3519 10.47 10.31 10.63 10.16 11.25 53,440 10.996 -4.29%
2010-02-12 0 0.350 0.350 0.360 0.350 0.355 400,000 140,700 0.3518 10.94 10.94 11.25 10.94 11.09 12,800 10.992 -5.41%
2010-02-11 0 0.370 0.360 0.370 0.355 0.375 1,120,000 410,325 0.3664 11.56 11.25 11.56 11.09 11.72 35,840 11.449 2.78%
2010-02-10 0 0.360 0.350 0.375 0.350 0.375 31,000,000 10,939,475 0.3529 11.25 10.94 11.72 10.94 11.72 992,000 11.028 2.86%
2010-02-09 0 0.350 0.320 0.350 - - 0 0 - 10.94 10.000 10.94 - - 0 - 0.00%
2010-02-08 0 0.350 0.325 0.350 0.350 0.350 300,000 105,000 0.3500 10.94 10.16 10.94 10.94 10.94 9,600 10.938 0.00%
2010-02-05 0 0.350 0.330 0.350 - - 0 0 - 10.94 10.31 10.94 - - 0 - 0.00%
2010-02-04 0 0.350 0.345 0.350 0.345 0.355 1,600,000 555,200 0.3470 10.94 10.78 10.94 10.78 11.09 51,200 10.844 0.00%
2010-02-03 0 0.350 0.345 0.355 0.350 0.350 6,345,000 2,220,750 0.3500 10.94 10.78 11.09 10.94 10.94 203,040 10.938 -1.41%
2010-02-02 0 0.355 0.345 0.355 0.350 0.355 125,000 44,125 0.3530 11.09 10.78 11.09 10.94 11.09 4,000 11.031 0.00%
2010-02-01 0 0.355 0.350 0.355 0.345 0.375 3,970,000 1,414,700 0.3563 11.09 10.94 11.09 10.78 11.72 127,040 11.136 -5.33%
2010-01-29 0 0.375 0.360 0.375 0.355 0.375 2,140,000 789,875 0.3691 11.72 11.25 11.72 11.09 11.72 68,480 11.534 0.00%
2010-01-28 0 0.375 0.365 0.375 0.360 0.380 6,395,000 2,377,400 0.3718 11.72 11.41 11.72 11.25 11.87 204,640 11.617 0.00%
2010-01-27 0 0.375 0.360 0.375 0.365 0.375 70,000 25,750 0.3679 11.72 11.25 11.72 11.41 11.72 2,240 11.496 0.00%
2010-01-26 0 0.375 0.350 0.375 0.350 0.375 1,420,000 512,425 0.3609 11.72 10.94 11.72 10.94 11.72 45,440 11.277 1.35%
2010-01-25 0 0.370 0.365 0.375 0.365 0.370 120,000 44,050 0.3671 11.56 11.41 11.72 11.41 11.56 3,840 11.471 0.00%
2010-01-22 0 0.370 0.355 0.370 0.355 0.370 180,000 65,750 0.3653 11.56 11.09 11.56 11.09 11.56 5,760 11.415 0.00%
2010-01-21 0 0.370 0.365 0.375 0.365 0.395 4,315,000 1,657,075 0.3840 11.56 11.41 11.72 11.41 12.34 138,080 12.001 -2.63%
2010-01-20 0 0.380 0.380 0.395 0.380 0.415 3,095,000 1,251,175 0.4043 11.87 11.87 12.34 11.87 12.97 99,040 12.633 -1.30%
2010-01-19 0 0.385 0.385 0.395 0.360 0.400 6,530,000 2,602,300 0.3985 12.03 12.03 12.34 11.25 12.50 208,960 12.454 0.00%
2010-01-18 0 0.385 0.385 0.390 0.380 0.390 10,260,000 3,961,275 0.3861 12.03 12.03 12.19 11.87 12.19 328,320 12.065 0.00%
2010-01-15 0 0.385 0.380 0.385 0.380 0.395 7,670,000 2,968,700 0.3871 12.03 11.87 12.03 11.87 12.34 245,440 12.095 1.32%
2010-01-14 0 0.380 0.380 0.390 0.370 0.395 10,675,000 4,074,850 0.3817 11.87 11.87 12.19 11.56 12.34 341,600 11.929 -3.80%
2010-01-13 0 0.395 0.380 0.395 0.345 0.395 17,720,000 6,639,500 0.3747 12.34 11.87 12.34 10.78 12.34 567,040 11.709 3.95%
2010-01-12 0 0.380 0.370 0.380 0.360 0.385 4,165,000 1,564,275 0.3756 11.87 11.56 11.87 11.25 12.03 133,280 11.737 -5.00%
2010-01-11 0 0.400 0.390 0.405 0.385 0.405 2,150,000 857,600 0.3989 12.50 12.19 12.66 12.03 12.66 68,800 12.465 -1.23%
2010-01-08 0 0.405 0.400 0.405 0.385 0.420 11,870,000 4,764,225 0.4014 12.66 12.50 12.66 12.03 13.12 379,840 12.543 -2.41%
2010-01-07 0 0.415 0.405 0.420 0.370 0.420 13,385,000 5,165,275 0.3859 12.97 12.66 13.12 11.56 13.12 428,320 12.059 2.47%
2010-01-06 0 0.405 0.395 0.405 0.400 0.415 6,470,000 2,646,325 0.4090 12.66 12.34 12.66 12.50 12.97 207,040 12.782 -2.41%
2010-01-05 0 0.415 0.405 0.415 0.400 0.415 2,655,000 1,086,575 0.4093 12.97 12.66 12.97 12.50 12.97 84,960 12.789 1.22%
2010-01-04 0 0.410 0.410 0.420 0.405 0.430 6,760,000 2,862,250 0.4234 12.81 12.81 13.12 12.66 13.44 216,320 13.232 -4.65%
2009-12-31 0 0.430 0.420 0.430 0.400 0.430 2,200,000 909,225 0.4133 13.44 13.12 13.44 12.50 13.44 70,400 12.915 2.38%
2009-12-30 0 0.420 0.410 0.420 0.395 0.420 3,605,000 1,492,125 0.4139 13.12 12.81 13.12 12.34 13.12 115,360 12.935 5.00%
2009-12-29 0 0.400 0.400 0.410 0.400 0.435 2,365,000 1,007,025 0.4258 12.50 12.50 12.81 12.50 13.59 75,680 13.306 -4.76%
2009-12-28 0 0.420 0.405 0.420 0.400 0.430 440,000 182,000 0.4136 13.12 12.66 13.12 12.50 13.44 14,080 12.926 -1.18%
2009-12-24 0 0.425 0.405 0.425 0.430 0.430 450,000 191,500 0.4256 13.28 12.66 13.28 13.44 13.44 14,400 13.299 3.66%
2009-12-23 0 0.410 0.395 0.420 0.390 0.440 4,865,000 2,025,475 0.4163 12.81 12.34 13.12 12.19 13.75 155,680 13.011 2.50%
2009-12-22 0 0.400 0.400 0.410 0.390 0.410 15,000 6,000 0.4000 12.50 12.50 12.81 12.19 12.81 480 12.500 -2.44%
2009-12-21 0 0.410 0.390 0.410 0.390 0.410 275,000 109,500 0.3982 12.81 12.19 12.81 12.19 12.81 8,800 12.443 2.50%
2009-12-18 0 0.400 0.390 0.400 0.390 0.415 2,260,000 907,900 0.4017 12.50 12.19 12.50 12.19 12.97 72,320 12.554 -5.88%
2009-12-17 0 0.425 0.400 0.425 0.400 0.440 1,190,000 511,850 0.4301 13.28 12.50 13.28 12.50 13.75 38,080 13.441 0.00%
2009-12-16 0 0.425 0.400 0.425 0.370 0.430 26,270,000 10,567,625 0.4023 13.28 12.50 13.28 11.56 13.44 840,640 12.571 3.66%
2009-12-15 0 0.410 0.400 0.410 0.345 0.435 20,095,000 7,938,175 0.3950 12.81 12.50 12.81 10.78 13.59 643,040 12.345 7.89%
2009-12-14 0 0.380 0.355 0.380 0.360 0.380 265,000 98,250 0.3708 11.87 11.09 11.87 11.25 11.87 8,480 11.586 4.11%
2009-12-11 0 0.365 0.360 0.390 0.360 0.395 14,775,000 5,657,200 0.3829 11.41 11.25 12.19 11.25 12.34 472,800 11.965 -5.19%
2009-12-10 0 0.385 0.370 0.400 0.370 0.445 4,590,000 1,819,825 0.3965 12.03 11.56 12.50 11.56 13.91 146,880 12.390 -10.47%
2009-12-09 0 0.430 0.425 0.440 0.430 0.490 20,360,000 9,548,500 0.4690 13.44 13.28 13.75 13.44 15.31 651,520 14.656 -6.52%
2009-12-08 0 0.460 0.440 0.460 0.365 0.480 14,860,000 6,721,175 0.4523 14.38 13.75 14.38 11.41 15.00 475,520 14.134 9.52%
2009-12-07 0 0.420 0.410 0.420 0.410 0.435 1,130,000 477,900 0.4229 13.12 12.81 13.12 12.81 13.59 36,160 13.216 -4.55%
2009-12-04 0 0.440 0.425 0.440 0.430 0.455 2,775,000 1,257,600 0.4532 13.75 13.28 13.75 13.44 14.22 88,800 14.162 1.15%
2009-12-03 0 0.435 0.430 0.440 0.435 0.460 1,980,000 881,750 0.4453 13.59 13.44 13.75 13.59 14.38 63,360 13.917 -6.45%
2009-12-02 0 0.465 0.450 0.465 0.450 0.540 34,669,500 16,875,700 0.4868 14.53 14.06 14.53 14.06 16.88 1,109,424 15.211 4.49%
2009-12-01 1 - - - - - 0 0 - 13.91 - - - - 0 - 0.00%
2009-11-30 1 - - - - - 0 0 - 13.91 - - - - 0 - 0.00%
2009-11-27 1 - - - - - 0 0 - 13.91 - - - - 0 - 0.00%
2009-11-26 1 - - - - - 0 0 - 13.91 - - - - 0 - 0.00%
2009-11-25 1 - - - - - 0 0 - 13.91 - - - - 0 - 0.00%
2009-11-24 1 - - - - - 0 0 - 13.91 - - - - 0 - 0.00%
2009-11-23 1 - - - - - 0 0 - 13.91 - - - - 0 - 0.00%
2009-11-20 1 0.445 0.430 0.445 0.430 0.460 6,350,000 2,893,625 0.4557 13.91 13.44 13.91 13.44 14.38 203,200 14.240 -1.11%
2009-11-19 0 0.450 0.445 0.450 0.410 0.450 4,500,000 1,954,750 0.4344 14.06 13.91 14.06 12.81 14.06 144,000 13.575 0.00%
2009-11-18 0 0.450 0.450 0.455 0.450 0.465 3,390,000 1,546,300 0.4561 14.06 14.06 14.22 14.06 14.53 108,480 14.254 -3.23%
2009-11-17 0 0.465 0.455 0.470 0.450 0.475 1,880,000 863,700 0.4594 14.53 14.22 14.69 14.06 14.84 60,160 14.357 1.09%
2009-11-16 0 0.460 0.450 0.460 0.450 0.465 1,905,000 864,950 0.4540 14.38 14.06 14.38 14.06 14.53 60,960 14.189 -1.08%
2009-11-13 0 0.465 0.455 0.465 0.450 0.480 17,000,000 7,759,600 0.4564 14.53 14.22 14.53 14.06 15.00 544,000 14.264 -1.06%
2009-11-12 0 0.470 0.460 0.475 0.465 0.475 1,485,000 697,600 0.4698 14.69 14.38 14.84 14.53 14.84 47,520 14.680 1.08%
2009-11-11 0 0.465 0.465 0.470 0.435 0.485 11,195,000 5,110,100 0.4565 14.53 14.53 14.69 13.59 15.16 358,240 14.264 3.33%
2009-11-10 0 0.450 0.440 0.450 0.440 0.465 1,915,000 864,375 0.4514 14.06 13.75 14.06 13.75 14.53 61,280 14.105 -1.10%
2009-11-09 0 0.455 0.440 0.455 0.440 0.465 3,645,000 1,654,725 0.4540 14.22 13.75 14.22 13.75 14.53 116,640 14.187 1.11%
2009-11-06 0 0.450 0.440 0.450 0.440 0.470 3,565,000 1,615,900 0.4533 14.06 13.75 14.06 13.75 14.69 114,080 14.165 -3.23%
2009-11-05 0 0.465 0.460 0.465 0.460 0.470 1,590,000 742,200 0.4668 14.53 14.38 14.53 14.38 14.69 50,880 14.587 -1.06%
2009-11-04 0 0.470 0.465 0.470 0.460 0.490 8,055,000 3,827,250 0.4751 14.69 14.53 14.69 14.38 15.31 257,760 14.848 -1.05%
2009-11-03 0 0.475 0.470 0.475 0.470 0.495 14,725,000 7,179,075 0.4875 14.84 14.69 14.84 14.69 15.47 471,200 15.236 -1.04%
2009-11-02 0 0.480 0.470 0.485 0.465 0.485 4,860,000 2,276,950 0.4685 15.00 14.69 15.16 14.53 15.16 155,520 14.641 -1.03%
2009-10-30 0 0.485 0.490 0.500 0.465 0.495 15,060,000 7,213,450 0.4790 15.16 15.31 15.63 14.53 15.47 481,920 14.968 1.04%
2009-10-29 0 0.480 0.480 0.485 0.475 0.495 8,460,000 4,091,750 0.4837 15.00 15.00 15.16 14.84 15.47 270,720 15.114 -3.03%
2009-10-28 0 0.495 0.495 0.500 0.480 0.520 11,900,000 6,028,125 0.5066 15.47 15.47 15.63 15.00 16.25 380,800 15.830 -1.00%
2009-10-27 0 0.500 0.490 0.500 0.480 0.530 13,325,000 6,783,525 0.5091 15.63 15.31 15.63 15.00 16.56 426,400 15.909 0.00%
2009-10-23 0 0.500 0.495 0.510 0.495 0.550 31,970,000 16,878,275 0.5279 15.63 15.47 15.94 15.47 17.19 1,023,040 16.498 2.04%
2009-10-22 0 0.490 0.490 0.500 0.485 0.520 20,630,000 10,526,250 0.5102 15.31 15.31 15.63 15.16 16.25 660,160 15.945 -3.92%
2009-10-21 0 0.510 0.510 0.520 0.500 0.540 19,180,000 10,226,500 0.5332 15.94 15.94 16.25 15.63 16.88 613,760 16.662 -1.92%
2009-10-20 0 0.520 0.510 0.520 0.520 0.550 24,495,000 13,266,450 0.5416 16.25 15.94 16.25 16.25 17.19 783,840 16.925 -3.70%
2009-10-19 0 0.540 0.520 0.540 0.520 0.540 20,450,000 11,012,200 0.5385 16.88 16.25 16.88 16.25 16.88 654,400 16.828 0.00%
2009-10-16 0 0.540 0.520 0.530 0.510 0.550 16,980,000 9,251,850 0.5449 16.88 16.25 16.56 15.94 17.19 543,360 17.027 1.89%
2009-10-15 0 0.530 0.520 0.530 0.510 0.550 25,225,000 13,702,700 0.5432 16.56 16.25 16.56 15.94 17.19 807,200 16.976 6.00%
2009-10-14 0 0.500 0.495 0.510 0.495 0.520 5,305,000 2,657,750 0.5010 15.63 15.47 15.94 15.47 16.25 169,760 15.656 -7.41%
2009-10-13 0 0.540 0.510 0.530 0.510 0.560 6,850,000 3,790,300 0.5533 16.88 15.94 16.56 15.94 17.50 219,200 17.292 0.00%
2009-10-12 0 0.540 0.520 0.540 0.490 0.550 3,180,000 1,623,200 0.5104 16.88 16.25 16.88 15.31 17.19 101,760 15.951 3.85%
2009-10-09 0 0.520 0.510 0.520 0.500 0.590 32,725,000 18,476,000 0.5646 16.25 15.94 16.25 15.63 18.44 1,047,200 17.643 -8.77%
2009-10-08 0 0.570 0.550 0.570 0.500 0.570 34,925,000 18,748,800 0.5368 17.81 17.19 17.81 15.63 17.81 1,117,600 16.776 1.79%
2009-10-07 0 0.560 0.550 0.570 0.540 0.570 23,195,000 13,006,100 0.5607 17.50 17.19 17.81 16.88 17.81 742,240 17.523 -1.75%
2009-10-06 0 0.570 0.560 0.580 0.560 0.600 25,520,000 14,821,900 0.5808 17.81 17.50 18.12 17.50 18.75 816,640 18.150 0.00%
2009-10-05 0 0.570 0.560 0.580 0.550 0.600 17,745,000 10,238,250 0.5770 17.81 17.50 18.12 17.19 18.75 567,840 18.030 0.00%
2009-10-02 0 0.570 0.560 0.580 0.530 0.590 24,580,000 13,634,100 0.5547 17.81 17.50 18.12 16.56 18.44 786,560 17.334 0.00%
2009-09-30 0 0.570 0.590 0.600 0.510 0.590 23,310,000 12,284,900 0.5270 17.81 18.44 18.75 15.94 18.44 745,920 16.469 3.64%
2009-09-29 0 0.550 0.550 0.560 0.520 0.590 25,240,000 14,025,900 0.5557 17.19 17.19 17.50 16.25 18.44 807,680 17.366 -5.17%
2009-09-28 0 0.580 0.580 0.590 0.570 0.630 23,295,000 13,765,950 0.5909 18.12 18.12 18.44 17.81 19.69 745,440 18.467 0.00%
2009-09-25 0 0.580 0.580 0.590 0.560 0.590 23,390,000 13,568,300 0.5801 18.12 18.12 18.44 17.50 18.44 748,480 18.128 0.00%
2009-09-24 0 0.580 0.570 0.590 0.570 0.600 18,795,000 10,913,850 0.5807 18.12 17.81 18.44 17.81 18.75 601,440 18.146 -1.69%
2009-09-23 0 0.590 0.580 0.590 0.570 0.590 19,545,000 11,272,950 0.5768 18.44 18.12 18.44 17.81 18.44 625,440 18.024 0.00%
2009-09-22 0 0.590 0.590 0.600 0.580 0.620 21,925,000 12,921,600 0.5894 18.44 18.44 18.75 18.12 19.38 701,600 18.417 -1.67%
2009-09-21 0 0.600 0.590 0.600 0.560 0.640 23,145,000 13,504,100 0.5835 18.75 18.44 18.75 17.50 20.00 740,640 18.233 5.26%
2009-09-18 0 0.570 0.550 0.570 0.550 0.600 19,050,000 11,032,100 0.5791 17.81 17.19 17.81 17.19 18.75 609,600 18.097 -5.00%
2009-09-17 0 0.600 0.580 0.600 0.580 0.610 19,306,000 11,445,740 0.5929 18.75 18.12 18.75 18.12 19.06 617,792 18.527 -1.64%
2009-09-16 0 0.610 0.590 0.600 0.590 0.630 17,780,000 10,798,400 0.6073 19.06 18.44 18.75 18.44 19.69 568,960 18.979 -3.17%
2009-09-15 0 0.630 0.620 0.640 0.610 0.650 14,145,000 8,875,450 0.6275 19.69 19.38 20.00 19.06 20.31 452,640 19.608 -1.56%
2009-09-14 0 0.640 0.630 0.640 0.580 0.640 25,082,500 15,303,325 0.6101 20.00 19.69 20.00 18.12 20.00 802,640 19.066 12.28%
2009-09-11 0 0.570 0.540 0.570 0.530 0.570 18,420,000 9,994,200 0.5426 17.81 16.88 17.81 16.56 17.81 589,440 16.955 5.56%
2009-09-10 0 0.540 0.530 0.550 0.530 0.540 18,655,000 10,073,050 0.5400 16.88 16.56 17.19 16.56 16.88 596,960 16.874 0.00%
2009-09-09 0 0.540 0.530 0.540 0.540 0.550 19,710,000 10,663,000 0.5410 16.88 16.56 16.88 16.88 17.19 630,720 16.906 -3.57%
2009-09-08 0 0.560 0.540 0.560 0.530 0.560 20,220,000 10,953,400 0.5417 17.50 16.88 17.50 16.56 17.50 647,040 16.928 1.82%
2009-09-07 0 0.550 0.550 0.560 0.550 0.570 18,370,000 10,263,100 0.5587 17.19 17.19 17.50 17.19 17.81 587,840 17.459 -5.17%
2009-09-04 0 0.580 0.560 0.580 0.550 0.580 16,625,000 9,271,150 0.5577 18.12 17.50 18.12 17.19 18.12 532,000 17.427 3.57%
2009-09-03 0 0.560 0.550 0.560 0.550 0.570 18,140,000 10,151,200 0.5596 17.50 17.19 17.50 17.19 17.81 580,480 17.488 1.82%
2009-09-02 0 0.550 0.540 0.560 0.540 0.570 19,505,000 10,867,750 0.5572 17.19 16.88 17.50 16.88 17.81 624,160 17.412 -3.51%
2009-09-01 0 0.570 0.560 0.580 0.560 0.600 17,035,000 9,812,300 0.5760 17.81 17.50 18.12 17.50 18.75 545,120 18.000 -1.72%
2009-08-31 0 0.580 0.570 0.580 0.520 0.600 17,415,000 10,027,200 0.5758 18.12 17.81 18.12 16.25 18.75 557,280 17.993 11.54%
2009-08-28 0 0.520 0.510 0.540 0.510 0.560 12,530,000 6,856,200 0.5472 16.25 15.94 16.88 15.94 17.50 400,960 17.099 -7.14%
2009-08-27 0 0.560 0.530 0.560 0.530 0.620 18,115,000 10,475,800 0.5783 17.50 16.56 17.50 16.56 19.38 579,680 18.072 -9.68%
2009-08-26 0 0.620 0.610 0.620 0.620 0.660 10,390,000 6,726,350 0.6474 19.38 19.06 19.38 19.38 20.63 332,480 20.231 -4.62%
2009-08-25 0 0.650 0.650 0.660 0.600 0.680 22,445,000 14,619,900 0.6514 20.31 20.31 20.63 18.75 21.25 718,240 20.355 3.17%
2009-08-24 0 0.630 0.620 0.630 0.580 0.630 12,020,000 7,086,100 0.5895 19.69 19.38 19.69 18.12 19.69 384,640 18.423 10.53%
2009-08-21 0 0.570 0.570 0.580 0.540 0.610 11,292,500 6,570,900 0.5819 17.81 17.81 18.12 16.88 19.06 361,360 18.184 7.55%
2009-08-20 0 0.530 0.530 0.550 0.485 0.560 22,275,000 10,950,250 0.4916 16.56 16.56 17.19 15.16 17.50 712,800 15.362 10.42%
2009-08-19 0 0.480 0.475 0.485 0.470 0.590 5,070,000 2,532,100 0.4994 15.00 14.84 15.16 14.69 18.44 162,240 15.607 -18.64%
2009-08-18 0 0.590 0.590 0.600 0.590 0.630 6,340,000 3,862,200 0.6092 18.44 18.44 18.75 18.44 19.69 202,880 19.037 -4.84%
2009-08-17 0 0.620 0.620 0.630 0.590 0.640 7,680,000 4,730,550 0.6160 19.38 19.38 19.69 18.44 20.00 245,760 19.249 3.33%
2009-08-14 0 0.600 0.590 0.610 0.560 0.680 10,951,000 6,761,760 0.6175 18.75 18.44 19.06 17.50 21.25 350,432 19.295 13.21%
2009-08-13 0 0.530 0.520 0.540 0.500 0.540 4,565,000 2,401,650 0.5261 16.56 16.25 16.88 15.63 16.88 146,080 16.441 12.77%
2009-08-12 0 0.470 0.465 0.470 0.435 0.475 3,470,000 1,588,838 0.4579 14.69 14.53 14.69 13.59 14.84 111,040 14.309 8.05%
2009-08-11 0 0.435 0.420 0.435 0.380 0.440 8,355,000 3,545,400 0.4243 13.59 13.12 13.59 11.87 13.75 267,360 13.261 14.47%
2009-08-10 0 0.380 0.380 0.390 0.340 0.390 9,730,000 3,622,525 0.3723 11.87 11.87 12.19 10.63 12.19 311,360 11.635 13.43%
2009-08-07 0 0.335 0.320 0.335 0.305 0.345 1,260,000 415,650 0.3299 10.47 10.000 10.47 9.531 10.78 40,320 10.309 -2.90%
2009-08-06 0 0.345 0.340 0.345 0.325 0.345 255,000 85,225 0.3342 10.78 10.63 10.78 10.16 10.78 8,160 10.444 1.47%
2009-08-05 0 0.340 0.325 0.340 0.325 0.340 485,000 160,700 0.3313 10.63 10.16 10.63 10.16 10.63 15,520 10.354 -2.86%
2009-08-04 0 0.350 0.345 0.350 0.345 0.355 1,645,000 577,075 0.3508 10.94 10.78 10.94 10.78 11.09 52,640 10.963 0.00%
2009-08-03 0 0.350 0.345 0.350 0.310 0.350 1,325,000 441,000 0.3328 10.94 10.78 10.94 9.688 10.94 42,400 10.401 1.45%
2009-07-31 0 0.345 0.335 0.345 0.320 0.345 365,000 122,200 0.3348 10.78 10.47 10.78 10.000 10.78 11,680 10.462 2.99%
2009-07-30 0 0.335 0.330 0.335 0.315 0.350 287,500 97,000 0.3374 10.47 10.31 10.47 9.844 10.94 9,200 10.543 -1.47%
2009-07-29 0 0.340 0.330 0.340 0.310 0.340 550,000 176,800 0.3215 10.63 10.31 10.63 9.688 10.63 17,600 10.045 4.62%
2009-07-28 0 0.325 0.325 0.330 0.325 0.345 275,000 92,425 0.3361 10.16 10.16 10.31 10.16 10.78 8,800 10.503 0.00%
2009-07-27 0 0.325 0.325 0.345 0.325 0.350 435,000 144,425 0.3320 10.16 10.16 10.78 10.16 10.94 13,920 10.375 -2.99%
2009-07-24 0 0.335 0.330 0.345 0.330 0.350 1,490,000 507,150 0.3404 10.47 10.31 10.78 10.31 10.94 47,680 10.637 -1.47%
2009-07-23 0 0.340 0.330 0.340 0.300 0.340 1,560,000 520,350 0.3336 10.63 10.31 10.63 9.375 10.63 49,920 10.424 4.62%
2009-07-22 0 0.325 0.315 0.325 0.295 0.330 1,095,000 339,425 0.3100 10.16 9.844 10.16 9.219 10.31 35,040 9.6868 0.00%
2009-07-21 0 0.325 0.315 0.330 0.315 0.350 635,000 204,900 0.3227 10.16 9.844 10.31 9.844 10.94 20,320 10.084 -4.41%
2009-07-20 0 0.340 0.320 0.340 0.300 0.350 852,500 271,825 0.3189 10.63 10.000 10.63 9.375 10.94 27,280 9.9643 13.33%
2009-07-17 0 0.300 0.285 0.300 0.300 0.300 200,000 60,000 0.3000 9.375 8.906 9.375 9.375 9.375 6,400 9.3750 0.00%
2009-07-16 0 0.300 0.290 0.300 0.290 0.325 448,421 132,191 0.2948 9.375 9.062 9.375 9.062 10.16 14,349 9.2123 0.00%
2009-07-15 0 0.300 0.295 0.315 0.300 0.335 510,000 163,650 0.3209 9.375 9.219 9.844 9.375 10.47 16,320 10.028 -6.25%
2009-07-14 0 0.320 0.295 0.320 0.295 0.320 65,000 19,525 0.3004 10.000 9.219 10.000 9.219 10.000 2,080 9.3870 0.00%
2009-07-13 0 0.320 0.295 0.320 0.300 0.320 610,000 189,100 0.3100 10.000 9.219 10.000 9.375 10.000 19,520 9.6875 10.34%
2009-07-10 0 0.290 0.270 0.295 0.270 0.300 400,000 109,900 0.2748 9.062 8.438 9.219 8.438 9.375 12,800 8.5859 -3.33%
2009-07-09 0 0.300 0.275 0.300 - - 0 0 - 9.375 8.594 9.375 - - 0 - 0.00%
2009-07-08 0 0.300 0.275 0.300 0.300 0.300 20,000 6,000 0.3000 9.375 8.594 9.375 9.375 9.375 640 9.3750 7.14%
2009-07-07 0 0.280 0.280 0.305 0.280 0.305 100,500 28,825 0.2868 8.750 8.750 9.531 8.750 9.531 3,216 8.9630 -1.75%
2009-07-06 0 0.285 0.285 0.305 0.280 0.320 1,020,000 313,625 0.3075 8.906 8.906 9.531 8.750 10.000 32,640 9.6086 -5.00%
2009-07-03 0 0.300 0.280 0.300 - - 0 0 - 9.375 8.750 9.375 - - 0 - 0.00%
2009-07-02 0 0.300 0.280 0.300 0.310 0.310 180,000 55,400 0.3078 9.375 8.750 9.375 9.688 9.688 5,760 9.6181 -1.64%
2009-06-30 0 0.305 0.300 0.305 0.280 0.305 1,245,000 358,825 0.2882 9.531 9.375 9.531 8.750 9.531 39,840 9.0067 1.67%
2009-06-29 0 0.300 0.290 0.300 0.300 0.300 220,000 66,000 0.3000 9.375 9.062 9.375 9.375 9.375 7,040 9.3750 0.00%
2009-06-26 0 0.300 0.300 0.310 0.300 0.345 390,000 121,150 0.3106 9.375 9.375 9.688 9.375 10.78 12,480 9.7075 -4.76%
2009-06-25 0 0.315 0.295 0.315 0.290 0.315 705,000 213,925 0.3034 9.844 9.219 9.844 9.062 9.844 22,560 9.4825 5.00%
2009-06-24 0 0.300 0.300 0.325 0.300 0.305 290,000 87,050 0.3002 9.375 9.375 10.16 9.375 9.531 9,280 9.3804 -9.09%
2009-06-23 0 0.330 0.315 0.330 0.315 0.350 625,000 203,325 0.3253 10.31 9.844 10.31 9.844 10.94 20,000 10.166 -9.59%
2009-06-22 0 0.365 0.325 0.365 - - 0 0 - 11.41 10.16 11.41 - - 0 - -2.67%
2009-06-19 0 0.375 0.300 0.375 0.370 0.375 40,000 14,850 0.3713 11.72 9.375 11.72 11.56 11.72 1,280 11.602 10.29%
2009-06-18 1 - - - - - 0 0 - 10.63 - - - - 0 - 0.00%
2009-06-17 1 0.340 0.315 0.350 0.270 0.340 360,000 112,050 0.3113 10.63 9.844 10.94 8.438 10.63 11,520 9.7266 -2.86%
2009-06-16 0 0.350 0.325 0.350 0.320 0.350 125,000 40,150 0.3212 10.94 10.16 10.94 10.000 10.94 4,000 10.038 -1.41%
2009-06-15 0 0.355 0.320 0.355 0.350 0.360 70,000 24,650 0.3521 11.09 10.000 11.09 10.94 11.25 2,240 11.004 1.43%
2009-06-12 0 0.350 0.330 0.350 0.330 0.355 245,000 82,700 0.3376 10.94 10.31 10.94 10.31 11.09 7,840 10.548 4.48%
2009-06-11 0 0.335 0.335 0.355 0.335 0.340 340,000 115,575 0.3399 10.47 10.47 11.09 10.47 10.63 10,880 10.623 -6.94%
2009-06-10 0 0.360 0.355 0.360 0.340 0.365 860,000 308,900 0.3592 11.25 11.09 11.25 10.63 11.41 27,520 11.225 0.00%
2009-06-09 0 0.360 0.355 0.360 0.330 0.380 935,000 326,350 0.3490 11.25 11.09 11.25 10.31 11.87 29,920 10.907 0.00%
2009-06-08 0 0.360 0.355 0.360 0.360 0.375 555,000 202,900 0.3656 11.25 11.09 11.25 11.25 11.72 17,760 11.425 2.86%
2009-06-05 0 0.350 0.345 0.360 0.340 0.385 3,765,000 1,300,725 0.3455 10.94 10.78 11.25 10.63 12.03 120,480 10.796 -6.67%
2009-06-04 0 0.375 0.375 0.390 0.360 0.375 3,060,000 1,107,150 0.3618 11.72 11.72 12.19 11.25 11.72 97,920 11.307 4.17%
2009-06-03 0 0.360 0.360 0.370 0.360 0.380 400,000 146,650 0.3666 11.25 11.25 11.56 11.25 11.87 12,800 11.457 -4.00%
2009-06-02 0 0.375 0.360 0.390 0.355 0.385 1,390,000 520,000 0.3741 11.72 11.25 12.19 11.09 12.03 44,480 11.691 5.63%
2009-06-01 0 0.355 0.350 0.365 0.350 0.370 950,000 340,250 0.3582 11.09 10.94 11.41 10.94 11.56 30,400 11.192 0.00%
2009-05-29 0 0.355 0.345 0.355 0.315 0.360 2,402,500 831,975 0.3463 11.09 10.78 11.09 9.844 11.25 76,880 10.822 5.97%
2009-05-27 0 0.335 0.315 0.335 0.305 0.345 990,000 322,800 0.3261 10.47 9.844 10.47 9.531 10.78 31,680 10.189 1.52%
2009-05-26 0 0.330 0.325 0.330 0.310 0.335 1,075,000 349,750 0.3253 10.31 10.16 10.31 9.688 10.47 34,400 10.167 11.86%
2009-05-25 0 0.295 0.285 0.310 0.295 0.330 1,755,000 535,975 0.3054 9.219 8.906 9.688 9.219 10.31 56,160 9.5437 -4.84%
2009-05-22 0 0.310 0.295 0.320 0.300 0.335 3,015,000 946,550 0.3139 9.688 9.219 10.000 9.375 10.47 96,480 9.8108 6.90%
2009-05-21 0 0.290 0.295 0.300 0.260 0.310 2,977,500 856,625 0.2877 9.062 9.219 9.375 8.125 9.688 95,280 8.9906 16.00%
2009-05-20 0 0.250 0.250 0.255 0.250 0.260 967,500 246,325 0.2546 7.813 7.813 7.969 7.813 8.125 30,960 7.9562 1.63%
2009-05-19 0 0.246 0.240 0.246 0.230 0.246 1,755,000 419,560 0.2391 7.688 7.500 7.688 7.188 7.688 56,160 7.4708 4.68%
2009-05-18 0 0.235 0.230 0.238 0.225 0.240 1,565,000 363,060 0.2320 7.344 7.188 7.438 7.031 7.500 50,080 7.2496 3.98%
2009-05-15 0 0.226 0.222 0.225 0.220 0.250 1,925,000 449,530 0.2335 7.062 6.938 7.031 6.875 7.813 61,600 7.2976 9.71%
2009-05-14 1 - - - - - 0 0 - 6.438 - - - - 0 - 0.00%
2009-05-13 1 - - - - - 0 0 - 6.438 - - - - 0 - 0.00%
2009-05-12 1 - - - - - 0 0 - 6.438 - - - - 0 - 0.00%
2009-05-11 1 - - - - - 0 0 - 6.438 - - - - 0 - 0.00%
2009-05-08 1 - - - - - 0 0 - 6.438 - - - - 0 - 0.00%
2009-05-07 1 - - - - - 0 0 - 6.438 - - - - 0 - 0.00%
2009-05-06 1 - - - - - 0 0 - 6.438 - - - - 0 - 0.00%
2009-05-05 1 - - - - - 0 0 - 6.438 - - - - 0 - 0.00%
2009-05-04 1 - - - - - 0 0 - 6.438 - - - - 0 - 0.00%
2009-04-30 1 - - - - - 0 0 - 6.438 - - - - 0 - 0.00%
2009-04-29 1 - - - - - 0 0 - 6.438 - - - - 0 - 0.00%
2009-04-28 1 - - - - - 0 0 - 6.438 - - - - 0 - 0.00%
2009-04-27 1 - - - - - 0 0 - 6.438 - - - - 0 - 0.00%
2009-04-24 1 - - - - - 0 0 - 6.438 - - - - 0 - 0.00%
2009-04-23 1 - - - - - 0 0 - 6.438 - - - - 0 - 0.00%
2009-04-22 0 0.206 0.206 0.209 0.202 0.220 1,925,000 403,850 0.2098 6.438 6.438 6.531 6.313 6.875 61,600 6.5560 -0.48%
2009-04-21 0 0.207 0.207 0.218 0.206 0.220 650,000 137,655 0.2118 6.469 6.469 6.812 6.438 6.875 20,800 6.6180 -3.72%
2009-04-20 0 0.215 0.214 0.215 0.212 0.228 520,000 113,535 0.2183 6.719 6.688 6.719 6.625 7.125 16,640 6.8230 -0.46%
2009-04-17 0 0.216 0.206 0.216 0.200 0.224 2,090,000 442,805 0.2119 6.750 6.438 6.750 6.250 7.000 66,880 6.6209 -5.26%
2009-04-16 0 0.228 0.222 0.228 0.215 0.238 1,357,000 303,817 0.2239 7.125 6.938 7.125 6.719 7.438 43,424 6.9965 4.59%
2009-04-15 0 0.218 0.218 0.227 0.211 0.235 845,000 189,150 0.2238 6.812 6.812 7.094 6.594 7.344 27,040 6.9952 -2.68%
2009-04-14 0 0.224 0.224 0.241 0.223 0.238 240,000 56,100 0.2338 7.000 7.000 7.531 6.969 7.438 7,680 7.3047 -5.49%
2009-04-09 0 0.237 0.237 0.246 0.235 0.260 2,085,000 531,365 0.2549 7.406 7.406 7.688 7.344 8.125 66,720 7.9641 -0.84%
2009-04-08 0 0.239 0.239 0.260 0.236 0.270 370,000 94,545 0.2555 7.469 7.469 8.125 7.375 8.438 11,840 7.9852 -6.27%
2009-04-07 0 0.255 0.246 0.255 0.246 0.260 265,000 66,540 0.2511 7.969 7.688 7.969 7.688 8.125 8,480 7.8467 -3.77%
2009-04-06 0 0.265 0.260 0.265 0.255 0.265 90,000 23,300 0.2589 8.281 8.125 8.281 7.969 8.281 2,880 8.0903 7.72%
2009-04-03 0 0.246 0.246 0.250 0.243 0.255 340,000 84,350 0.2481 7.688 7.688 7.813 7.594 7.969 10,880 7.7528 1.23%
2009-04-02 0 0.243 0.243 0.250 0.239 0.255 475,000 116,335 0.2449 7.594 7.594 7.813 7.469 7.969 15,200 7.6536 -1.62%
2009-04-01 0 0.247 0.247 0.248 0.237 0.247 255,000 61,675 0.2419 7.719 7.719 7.750 7.406 7.719 8,160 7.5582 4.22%
2009-03-31 0 0.237 0.237 0.238 0.230 0.238 125,000 29,170 0.2334 7.406 7.406 7.438 7.188 7.438 4,000 7.2925 8.22%
2009-03-30 0 0.219 0.219 0.234 0.215 0.247 525,000 123,285 0.2348 6.844 6.844 7.312 6.719 7.719 16,800 7.3384 -10.25%
2009-03-27 0 0.244 0.240 0.247 0.225 0.246 930,000 222,850 0.2396 7.625 7.500 7.719 7.031 7.688 29,760 7.4882 5.17%
2009-03-26 0 0.232 0.232 0.240 0.221 0.250 735,000 171,655 0.2335 7.250 7.250 7.500 6.906 7.813 23,520 7.2983 1.31%
2009-03-25 0 0.229 0.218 0.229 0.214 0.240 270,000 60,745 0.2250 7.156 6.812 7.156 6.688 7.500 8,640 7.0307 4.09%
2009-03-24 0 0.220 0.220 0.229 0.213 0.230 100,000 22,635 0.2264 6.875 6.875 7.156 6.656 7.188 3,200 7.0734 -3.51%
2009-03-23 0 0.228 0.228 0.233 0.212 0.232 735,000 165,360 0.2250 7.125 7.125 7.281 6.625 7.250 23,520 7.0306 3.64%
2009-03-20 0 0.220 0.217 0.220 0.206 0.223 1,170,000 249,820 0.2135 6.875 6.781 6.875 6.438 6.969 37,440 6.6725 2.80%
2009-03-19 0 0.214 0.213 0.215 0.191 0.215 1,000,000 201,510 0.2015 6.688 6.656 6.719 5.969 6.719 32,000 6.2972 4.90%
2009-03-18 0 0.204 0.201 0.204 0.196 0.210 1,430,000 290,025 0.2028 6.375 6.281 6.375 6.125 6.562 45,760 6.3380 -2.86%
2009-03-17 0 0.210 0.202 0.204 0.190 0.213 905,000 184,625 0.2040 6.562 6.313 6.375 5.937 6.656 28,960 6.3752 -1.41%
2009-03-16 0 0.213 0.201 0.214 0.187 0.215 455,000 95,750 0.2104 6.656 6.281 6.688 5.844 6.719 14,560 6.5762 6.50%
2009-03-13 0 0.200 0.190 0.200 0.185 0.210 680,000 134,615 0.1980 6.250 5.937 6.250 5.781 6.562 21,760 6.1864 8.11%
2009-03-12 0 0.185 0.185 0.190 0.175 0.185 705,000 128,415 0.1821 5.781 5.781 5.937 5.469 5.781 22,560 5.6922 -2.63%
2009-03-11 0 0.190 0.182 0.190 0.181 0.205 1,470,000 280,125 0.1906 5.937 5.687 5.937 5.656 6.406 47,040 5.9550 -2.06%
2009-03-10 0 0.194 0.194 0.200 0.190 0.212 865,000 169,545 0.1960 6.063 6.063 6.250 5.937 6.625 27,680 6.1252 -6.73%
2009-03-09 0 0.208 0.208 0.210 0.187 0.227 2,650,000 562,080 0.2121 6.500 6.500 6.562 5.844 7.094 84,800 6.6283 -6.73%
2009-03-06 0 0.223 0.221 0.223 0.222 0.233 290,000 65,335 0.2253 6.969 6.906 6.969 6.938 7.281 9,280 7.0404 -1.76%
2009-03-05 0 0.227 0.226 0.236 0.226 0.249 430,000 100,645 0.2341 7.094 7.062 7.375 7.062 7.781 13,760 7.3143 -4.22%
2009-03-04 0 0.237 0.237 0.246 0.225 0.249 764,100 183,316 0.2399 7.406 7.406 7.688 7.031 7.781 24,451 7.4972 -5.20%
2009-03-03 0 0.250 0.248 0.255 0.250 0.265 167,340 42,732 0.2554 7.813 7.750 7.969 7.813 8.281 5,355 7.9800 -10.71%
2009-03-02 0 0.280 0.255 0.280 - - 0 0 - 8.750 7.969 8.750 - - 0 - -6.67%
2009-02-27 0 0.300 0.300 0.335 0.225 0.300 2,925,000 783,075 0.2677 9.375 9.375 10.47 7.031 9.375 93,600 8.3662 27.66%
2009-02-26 0 0.235 0.230 0.235 0.221 0.242 510,000 116,265 0.2280 7.344 7.188 7.344 6.906 7.562 16,320 7.1241 11.90%
2009-02-25 0 0.210 0.210 0.215 0.210 0.216 610,000 130,555 0.2140 6.562 6.562 6.719 6.562 6.750 19,520 6.6883 -4.55%
2009-02-24 0 0.220 0.220 0.223 0.220 0.228 285,000 63,350 0.2223 6.875 6.875 6.969 6.875 7.125 9,120 6.9463 -7.95%
2009-02-23 0 0.239 0.239 0.240 0.215 0.239 1,020,000 232,660 0.2281 7.469 7.469 7.500 6.719 7.469 32,640 7.1281 3.46%
2009-02-20 0 0.231 0.230 0.240 0.220 0.270 1,985,000 497,430 0.2506 7.219 7.188 7.500 6.875 8.438 63,520 7.8311 -14.44%
2009-02-19 0 0.270 0.270 0.280 0.255 0.285 1,865,000 507,575 0.2722 8.438 8.438 8.750 7.969 8.906 59,680 8.5049 0.00%
2009-02-18 0 0.270 0.260 0.275 0.255 0.270 385,000 101,250 0.2630 8.438 8.125 8.594 7.969 8.438 12,320 8.2183 1.89%
2009-02-17 0 0.265 0.265 0.270 0.239 0.275 2,710,000 691,735 0.2553 8.281 8.281 8.438 7.469 8.594 86,720 7.9766 -1.85%
2009-02-16 0 0.270 0.255 0.270 0.255 0.285 245,000 66,200 0.2702 8.438 7.969 8.438 7.969 8.906 7,840 8.4439 -3.57%
2009-02-13 0 0.280 0.260 0.275 0.255 0.290 400,000 108,950 0.2724 8.750 8.125 8.594 7.969 9.062 12,800 8.5117 9.80%
2009-02-12 0 0.255 0.255 0.260 0.250 0.260 800,000 205,575 0.2570 7.969 7.969 8.125 7.813 8.125 25,600 8.0303 -3.77%
2009-02-11 0 0.265 0.265 0.270 0.255 0.290 2,260,000 607,200 0.2687 8.281 8.281 8.438 7.969 9.062 72,320 8.3960 -10.17%
2009-02-10 0 0.295 0.285 0.290 0.255 0.295 1,040,000 292,975 0.2817 9.219 8.906 9.062 7.969 9.219 33,280 8.8033 1.72%
2009-02-09 0 0.290 0.255 0.285 0.230 0.290 665,000 167,885 0.2525 9.062 7.969 8.906 7.188 9.062 21,280 7.8893 26.64%
2009-02-06 0 0.229 0.221 0.223 0.221 0.231 365,000 82,335 0.2256 7.156 6.906 6.969 6.906 7.219 11,680 7.0492 0.00%
2009-02-05 0 0.229 0.229 0.237 0.225 0.241 675,000 156,575 0.2320 7.156 7.156 7.406 7.031 7.531 21,600 7.2488 -1.72%
2009-02-04 0 0.233 0.233 0.242 0.231 0.245 175,000 41,545 0.2374 7.281 7.281 7.562 7.219 7.656 5,600 7.4188 -2.92%
2009-02-03 0 0.240 0.240 0.243 0.236 0.250 350,000 85,995 0.2457 7.500 7.500 7.594 7.375 7.813 11,200 7.6781 -2.04%
2009-02-02 0 0.245 0.245 0.247 0.245 0.270 255,000 63,855 0.2504 7.656 7.656 7.719 7.656 8.438 8,160 7.8254 -7.55%
2009-01-30 0 0.265 0.265 0.320 0.242 0.265 915,000 231,525 0.2530 8.281 8.281 10.000 7.562 8.281 29,280 7.9073 1.92%
2009-01-29 0 0.260 0.255 0.260 0.255 0.285 400,000 107,500 0.2688 8.125 7.969 8.125 7.969 8.906 12,800 8.3984 -1.89%
2009-01-23 0 0.265 0.265 0.270 0.231 0.265 400,000 99,955 0.2499 8.281 8.281 8.438 7.219 8.281 12,800 7.8090 3.92%
2009-01-22 0 0.255 0.244 0.255 0.210 0.275 5,130,000 1,228,930 0.2396 7.969 7.625 7.969 6.562 8.594 164,160 7.4862 -8.93%
2009-01-21 0 0.280 0.275 0.300 0.275 0.290 510,000 142,425 0.2793 8.750 8.594 9.375 8.594 9.062 16,320 8.7270 -6.67%
2009-01-20 0 0.300 0.295 0.305 0.295 0.320 285,000 86,425 0.3032 9.375 9.219 9.531 9.219 10.000 9,120 9.4764 -7.69%
2009-01-19 0 0.325 0.305 0.325 0.305 0.335 245,000 75,500 0.3082 10.16 9.531 10.16 9.531 10.47 7,840 9.6301 1.56%
2009-01-16 0 0.320 0.310 0.315 0.300 0.320 505,000 157,400 0.3117 10.000 9.688 9.844 9.375 10.000 16,160 9.7401 3.23%
2009-01-15 0 0.310 0.305 0.310 0.295 0.320 170,000 52,225 0.3072 9.688 9.531 9.688 9.219 10.000 5,440 9.6002 -6.06%
2009-01-14 0 0.330 0.320 0.330 0.310 0.330 405,000 129,475 0.3197 10.31 10.000 10.31 9.688 10.31 12,960 9.9904 1.54%
2009-01-13 0 0.325 0.310 0.325 0.305 0.370 2,600,000 844,300 0.3247 10.16 9.688 10.16 9.531 11.56 83,200 10.148 -9.72%
2009-01-12 0 0.360 0.360 0.365 0.360 0.390 1,415,000 519,325 0.3670 11.25 11.25 11.41 11.25 12.19 45,280 11.469 -8.86%
2009-01-09 0 0.395 0.390 0.395 0.350 0.425 2,015,000 774,850 0.3845 12.34 12.19 12.34 10.94 13.28 64,480 12.017 -11.24%
2009-01-08 0 0.445 0.435 0.445 0.400 0.520 1,085,000 480,725 0.4431 13.91 13.59 13.91 12.50 16.25 34,720 13.846 -14.42%
2009-01-07 1 - - - - - 0 0 - 16.25 - - - - 0 - 0.00%
2009-01-06 1 - - - - - 0 0 - 16.25 - - - - 0 - 0.00%
2009-01-05 1 - - - - - 0 0 - 16.25 - - - - 0 - 0.00%
2009-01-02 1 - - - - - 0 0 - 16.25 - - - - 0 - 0.00%
2008-12-31 1 - - - - - 0 0 - 16.25 - - - - 0 - 0.00%
2008-12-30 0 0.520 0.510 0.590 0.460 0.520 1,810,000 872,950 0.4823 16.25 15.94 18.44 14.38 16.25 57,920 15.072 7.22%
2008-12-29 0 0.485 0.470 0.485 - - 0 0 - 15.16 14.69 15.16 - - 0 - -1.02%
2008-12-24 0 0.490 0.475 0.490 0.465 0.490 945,000 449,275 0.4754 15.31 14.84 15.31 14.53 15.31 30,240 14.857 3.16%
2008-12-23 0 0.475 0.460 0.475 0.460 0.480 790,000 372,750 0.4718 14.84 14.38 14.84 14.38 15.00 25,280 14.745 -2.06%
2008-12-22 0 0.485 0.475 0.485 0.455 0.490 1,455,000 693,800 0.4768 15.16 14.84 15.16 14.22 15.31 46,560 14.901 2.11%
2008-12-19 0 0.475 0.465 0.475 0.450 0.485 1,655,000 774,350 0.4679 14.84 14.53 14.84 14.06 15.16 52,960 14.621 0.00%
2008-12-18 0 0.475 0.465 0.475 0.445 0.485 2,052,500 970,075 0.4726 14.84 14.53 14.84 13.91 15.16 65,680 14.770 -2.06%
2008-12-17 0 0.485 0.480 0.485 0.475 0.485 295,000 142,025 0.4814 15.16 15.00 15.16 14.84 15.16 9,440 15.045 0.00%
2008-12-16 0 0.485 0.485 0.490 0.475 0.510 610,000 299,625 0.4912 15.16 15.16 15.31 14.84 15.94 19,520 15.350 0.00%
2008-12-15 0 0.485 0.480 0.485 0.470 0.490 2,510,000 1,203,750 0.4796 15.16 15.00 15.16 14.69 15.31 80,320 14.987 4.30%
2008-12-12 0 0.465 0.460 0.465 0.435 0.470 3,665,000 1,664,500 0.4542 14.53 14.38 14.53 13.59 14.69 117,280 14.193 5.68%
2008-12-11 0 0.440 0.420 0.440 0.420 0.450 595,000 256,525 0.4311 13.75 13.12 13.75 13.12 14.06 19,040 13.473 1.15%
2008-12-10 0 0.435 0.435 0.445 0.415 0.450 890,000 392,350 0.4408 13.59 13.59 13.91 12.97 14.06 28,480 13.776 -1.14%
2008-12-09 0 0.440 0.425 0.440 0.415 0.445 1,085,000 477,075 0.4397 13.75 13.28 13.75 12.97 13.91 34,720 13.741 -1.12%
2008-12-08 0 0.445 0.430 0.465 0.415 0.450 1,390,000 589,900 0.4244 13.91 13.44 14.53 12.97 14.06 44,480 13.262 5.95%
2008-12-05 0 0.420 0.410 0.425 0.410 0.420 675,000 281,800 0.4175 13.12 12.81 13.28 12.81 13.12 21,600 13.046 2.44%
2008-12-04 0 0.410 0.405 0.430 0.405 0.425 1,075,000 453,675 0.4220 12.81 12.66 13.44 12.66 13.28 34,400 13.188 -2.38%
2008-12-03 0 0.420 0.420 0.425 0.400 0.430 2,385,000 989,600 0.4149 13.12 13.12 13.28 12.50 13.44 76,320 12.966 3.70%
2008-12-02 0 0.405 0.390 0.405 0.385 0.410 655,000 264,275 0.4035 12.66 12.19 12.66 12.03 12.81 20,960 12.609 5.19%
2008-12-01 0 0.385 0.385 0.400 0.365 0.420 3,065,000 1,189,225 0.3880 12.03 12.03 12.50 11.41 13.12 98,080 12.125 -4.94%
2008-11-28 0 0.405 0.380 0.405 0.400 0.405 570,000 230,450 0.4043 12.66 11.87 12.66 12.50 12.66 18,240 12.634 -1.22%
2008-11-27 0 0.410 0.395 0.410 0.395 0.430 430,000 180,500 0.4198 12.81 12.34 12.81 12.34 13.44 13,760 13.118 -1.20%
2008-11-26 0 0.415 0.390 0.420 0.410 0.420 200,000 83,100 0.4155 12.97 12.19 13.12 12.81 13.12 6,400 12.984 -1.19%
2008-11-25 0 0.420 0.395 0.425 0.380 0.430 905,000 361,775 0.3998 13.12 12.34 13.28 11.87 13.44 28,960 12.492 5.00%
2008-11-24 0 0.400 0.400 0.420 0.370 0.410 150,000 60,450 0.4030 12.50 12.50 13.12 11.56 12.81 4,800 12.594 0.00%
2008-11-21 0 0.400 0.390 0.400 0.380 0.410 2,000,000 795,100 0.3976 12.50 12.19 12.50 11.87 12.81 64,000 12.423 0.00%
2008-11-20 0 0.400 0.365 0.400 0.355 0.405 6,390,000 2,459,650 0.3849 12.50 11.41 12.50 11.09 12.66 204,480 12.029 12.68%
2008-11-19 0 0.355 0.350 0.360 0.350 0.410 235,000 88,150 0.3751 11.09 10.94 11.25 10.94 12.81 7,520 11.722 -11.25%
2008-11-18 0 0.400 0.375 0.400 0.375 0.415 484,000 192,880 0.3985 12.50 11.72 12.50 11.72 12.97 15,488 12.454 0.00%
2008-11-17 0 0.400 0.370 0.410 0.355 0.400 300,000 116,000 0.3867 12.50 11.56 12.81 11.09 12.50 9,600 12.083 -2.44%
2008-11-14 0 0.410 0.380 0.410 0.380 0.425 80,000 32,750 0.4094 12.81 11.87 12.81 11.87 13.28 2,560 12.793 -2.38%
2008-11-13 0 0.420 0.400 0.420 - - 0 0 - 13.12 12.50 13.12 - - 0 - 0.00%
2008-11-12 0 0.420 0.400 0.420 0.400 0.435 300,000 121,875 0.4063 13.12 12.50 13.12 12.50 13.59 9,600 12.695 0.00%
2008-11-11 0 0.420 0.415 0.420 0.410 0.470 480,000 205,550 0.4282 13.12 12.97 13.12 12.81 14.69 15,360 13.382 -10.64%
2008-11-10 0 0.470 0.440 0.470 0.430 0.470 250,000 110,550 0.4422 14.69 13.75 14.69 13.44 14.69 8,000 13.819 0.00%
2008-11-07 0 0.470 0.435 0.470 0.420 0.480 240,000 108,500 0.4521 14.69 13.59 14.69 13.12 15.00 7,680 14.128 0.00%
2008-11-06 0 0.470 0.430 0.470 - - 0 0 - 14.69 13.44 14.69 - - 0 - -3.09%
2008-11-05 0 0.485 0.430 0.485 0.425 0.490 400,000 183,225 0.4581 15.16 13.44 15.16 13.28 15.31 12,800 14.314 7.78%
2008-11-04 0 0.450 0.435 0.460 0.445 0.475 180,000 81,800 0.4544 14.06 13.59 14.38 13.91 14.84 5,760 14.201 1.12%
2008-11-03 0 0.445 0.440 0.455 0.445 0.500 1,210,000 567,300 0.4688 13.91 13.75 14.22 13.91 15.63 38,720 14.651 -9.18%
2008-10-31 0 0.490 0.490 0.495 0.440 0.495 2,382,000 1,115,150 0.4682 15.31 15.31 15.47 13.75 15.47 76,224 14.630 0.00%
2008-10-30 0 0.490 0.480 0.490 0.410 0.490 460,000 201,450 0.4379 15.31 15.00 15.31 12.81 15.31 14,720 13.685 16.67%
2008-10-29 0 0.420 0.410 0.430 0.370 0.445 715,000 291,075 0.4071 13.12 12.81 13.44 11.56 13.91 22,880 12.722 1.20%
2008-10-28 0 0.415 0.400 0.415 0.345 0.415 400,000 159,050 0.3976 12.97 12.50 12.97 10.78 12.97 12,800 12.426 0.00%
2008-10-27 0 0.415 0.320 0.415 0.320 0.435 430,000 157,375 0.3660 12.97 10.000 12.97 10.000 13.59 13,760 11.437 3.75%
2008-10-24 0 0.400 0.400 0.435 0.295 0.520 2,280,000 800,450 0.3511 12.50 12.50 13.59 9.219 16.25 72,960 10.971 0.00%
2008-10-23 1 - - - - - 0 0 - 12.50 - - - - 0 - 0.00%
2008-10-22 0 0.400 0.395 0.400 0.390 0.415 1,865,000 750,625 0.4025 12.50 12.34 12.50 12.19 12.97 59,680 12.577 -2.44%
2008-10-21 0 0.410 0.400 0.410 0.400 0.420 820,000 333,550 0.4068 12.81 12.50 12.81 12.50 13.12 26,240 12.712 2.50%
2008-10-20 0 0.400 0.400 0.415 0.400 0.475 1,315,000 563,525 0.4285 12.50 12.50 12.97 12.50 14.84 42,080 13.392 -15.79%
2008-10-17 0 0.475 0.460 0.475 0.445 0.475 250,000 112,775 0.4511 14.84 14.38 14.84 13.91 14.84 8,000 14.097 -4.04%
2008-10-16 0 0.495 0.450 0.500 0.450 0.500 220,000 103,475 0.4703 15.47 14.06 15.63 14.06 15.63 7,040 14.698 10.00%
2008-10-15 0 0.450 0.405 0.450 0.400 0.510 1,195,000 550,575 0.4607 14.06 12.66 14.06 12.50 15.94 38,240 14.398 -11.76%
2008-10-14 0 0.510 0.500 0.530 0.510 0.550 495,000 255,550 0.5163 15.94 15.63 16.56 15.94 17.19 15,840 16.133 -3.77%
2008-10-13 0 0.530 0.520 0.530 0.520 0.550 115,000 60,250 0.5239 16.56 16.25 16.56 16.25 17.19 3,680 16.372 -3.64%
2008-10-10 0 0.550 0.520 0.550 0.520 0.600 3,775,000 2,101,550 0.5567 17.19 16.25 17.19 16.25 18.75 120,800 17.397 -11.29%
2008-10-09 0 0.620 0.600 0.620 0.600 0.630 1,845,000 1,118,100 0.6060 19.38 18.75 19.38 18.75 19.69 59,040 18.938 1.64%
2008-10-08 0 0.610 0.570 0.610 0.570 0.620 2,030,000 1,208,900 0.5955 19.06 17.81 19.06 17.81 19.38 64,960 18.610 -3.17%
2008-10-06 0 0.630 0.620 0.630 0.620 0.640 1,915,000 1,195,300 0.6242 19.69 19.38 19.69 19.38 20.00 61,280 19.506 -3.08%
2008-10-03 0 0.650 0.640 0.650 0.610 0.660 2,340,000 1,492,000 0.6376 20.31 20.00 20.31 19.06 20.63 74,880 19.925 3.17%
2008-10-02 0 0.630 0.590 0.630 0.580 0.630 1,735,000 1,030,900 0.5942 19.69 18.44 19.69 18.12 19.69 55,520 18.568 8.62%
2008-09-30 0 0.580 0.560 0.580 0.550 0.600 2,265,000 1,289,800 0.5694 18.12 17.50 18.12 17.19 18.75 72,480 17.795 -4.92%
2008-09-29 0 0.610 0.560 0.610 0.540 0.610 2,370,000 1,298,050 0.5477 19.06 17.50 19.06 16.88 19.06 75,840 17.116 8.93%
2008-09-26 0 0.560 0.560 0.570 0.520 0.580 3,335,000 1,816,150 0.5446 17.50 17.50 17.81 16.25 18.12 106,720 17.018 1.82%
2008-09-25 0 0.550 0.530 0.550 0.520 0.550 2,090,000 1,117,550 0.5347 17.19 16.56 17.19 16.25 17.19 66,880 16.710 3.77%
2008-09-24 0 0.530 0.530 0.540 0.500 0.540 275,000 144,550 0.5256 16.56 16.56 16.88 15.63 16.88 8,800 16.426 3.92%
2008-09-23 0 0.510 0.495 0.510 0.455 0.550 4,410,000 2,260,775 0.5126 15.94 15.47 15.94 14.22 17.19 141,120 16.020 2.00%
2008-09-22 0 0.500 0.495 0.500 0.495 0.540 1,230,000 630,250 0.5124 15.63 15.47 15.63 15.47 16.88 39,360 16.012 -3.85%
2008-09-19 0 0.520 0.495 0.520 0.490 0.530 1,512,500 768,075 0.5078 16.25 15.47 16.25 15.31 16.56 48,400 15.869 6.12%
2008-09-18 0 0.490 0.455 0.490 0.420 0.500 845,000 398,150 0.4712 15.31 14.22 15.31 13.12 15.63 27,040 14.724 -5.77%
2008-09-17 0 0.520 0.495 0.510 0.450 0.530 610,000 304,500 0.4992 16.25 15.47 15.94 14.06 16.56 19,520 15.599 -1.89%
2008-09-16 0 0.530 0.510 0.530 0.500 0.530 165,000 82,750 0.5015 16.56 15.94 16.56 15.63 16.56 5,280 15.672 -7.02%
2008-09-12 0 0.570 0.550 0.570 0.570 0.570 10,000 5,700 0.5700 17.81 17.19 17.81 17.81 17.81 320 17.813 5.56%
2008-09-11 0 0.540 0.510 0.530 0.500 0.540 1,545,000 799,450 0.5174 16.88 15.94 16.56 15.63 16.88 49,440 16.170 -1.82%
2008-09-10 0 0.550 0.540 0.570 0.550 0.550 155,000 85,250 0.5500 17.19 16.88 17.81 17.19 17.19 4,960 17.188 -3.51%
2008-09-09 0 0.570 0.550 0.580 0.530 0.590 830,000 459,900 0.5541 17.81 17.19 18.12 16.56 18.44 26,560 17.316 -1.72%
2008-09-08 0 0.580 0.560 0.570 0.550 0.590 280,000 158,100 0.5646 18.12 17.50 17.81 17.19 18.44 8,960 17.645 7.41%
2008-09-05 0 0.540 0.540 0.570 0.500 0.600 1,925,000 1,030,350 0.5352 16.88 16.88 17.81 15.63 18.75 61,600 16.726 -1.82%
2008-09-04 0 0.550 0.530 0.560 0.530 0.550 1,265,000 677,450 0.5355 17.19 16.56 17.50 16.56 17.19 40,480 16.735 1.85%
2008-09-03 0 0.540 0.530 0.560 0.540 0.580 810,000 443,150 0.5471 16.88 16.56 17.50 16.88 18.12 25,920 17.097 -3.57%
2008-09-02 0 0.560 0.560 0.590 0.560 0.600 65,000 38,400 0.5908 17.50 17.50 18.44 17.50 18.75 2,080 18.462 -3.45%
2008-09-01 0 0.580 0.580 0.610 0.550 0.600 875,000 491,600 0.5618 18.12 18.12 19.06 17.19 18.75 28,000 17.557 -1.69%
2008-08-29 0 0.590 0.570 0.600 0.550 0.590 510,000 295,500 0.5794 18.44 17.81 18.75 17.19 18.44 16,320 18.107 5.36%
2008-08-28 0 0.560 0.550 0.560 0.540 0.570 305,000 170,600 0.5593 17.50 17.19 17.50 16.88 17.81 9,760 17.480 -1.75%
2008-08-27 0 0.570 0.550 0.570 0.570 0.580 300,000 173,000 0.5767 17.81 17.19 17.81 17.81 18.12 9,600 18.021 0.00%
2008-08-26 0 0.570 0.540 0.570 0.550 0.590 280,000 155,350 0.5548 17.81 16.88 17.81 17.19 18.44 8,960 17.338 -3.39%
2008-08-25 0 0.590 0.540 0.590 0.580 0.590 190,000 110,800 0.5832 18.44 16.88 18.44 18.12 18.44 6,080 18.224 5.36%
2008-08-21 0 0.560 0.520 0.560 0.530 0.580 655,000 354,700 0.5415 17.50 16.25 17.50 16.56 18.12 20,960 16.923 5.66%
2008-08-20 0 0.530 0.530 0.580 0.510 0.570 600,000 322,150 0.5369 16.56 16.56 18.12 15.94 17.81 19,200 16.779 1.92%
2008-08-19 0 0.520 0.500 0.530 0.500 0.550 1,060,000 549,750 0.5186 16.25 15.63 16.56 15.63 17.19 33,920 16.207 0.00%
2008-08-18 0 0.520 0.510 0.520 0.480 0.560 3,930,000 2,010,325 0.5115 16.25 15.94 16.25 15.00 17.50 125,760 15.985 -5.45%
2008-08-15 0 0.550 0.530 0.560 0.500 0.590 4,455,000 2,375,550 0.5332 17.19 16.56 17.50 15.63 18.44 142,560 16.664 -8.33%
2008-08-14 0 0.600 0.590 0.600 0.540 0.630 1,375,000 808,200 0.5878 18.75 18.44 18.75 16.88 19.69 44,000 18.368 -6.25%
2008-08-13 0 0.640 0.620 0.640 0.600 0.650 1,025,000 646,900 0.6311 20.00 19.38 20.00 18.75 20.31 32,800 19.723 -3.03%
2008-08-12 0 0.660 0.640 0.660 0.640 0.690 440,000 293,000 0.6659 20.63 20.00 20.63 20.00 21.56 14,080 20.810 -2.94%
2008-08-11 0 0.680 0.620 0.680 0.640 0.700 790,000 531,500 0.6728 21.25 19.38 21.25 20.00 21.87 25,280 21.025 -1.45%
2008-08-08 0 0.690 0.670 0.690 0.680 0.700 508,920 349,984 0.6877 21.56 20.94 21.56 21.25 21.87 16,285 21.491 0.00%
2008-08-07 0 0.690 0.680 0.690 0.680 0.710 625,000 435,200 0.6963 21.56 21.25 21.56 21.25 22.19 20,000 21.760 1.47%
2008-08-05 0 0.680 0.670 0.700 0.680 0.690 170,000 116,300 0.6841 21.25 20.94 21.87 21.25 21.56 5,440 21.379 -2.86%
2008-08-04 0 0.700 0.680 0.700 0.680 0.710 335,000 229,850 0.6861 21.87 21.25 21.87 21.25 22.19 10,720 21.441 -1.41%
2008-08-01 0 0.710 0.690 0.710 0.700 0.710 275,000 193,650 0.7042 22.19 21.56 22.19 21.87 22.19 8,800 22.006 -1.39%
2008-07-31 0 0.720 0.700 0.720 0.710 0.720 280,000 199,100 0.7111 22.50 21.87 22.50 22.19 22.50 8,960 22.221 1.41%
2008-07-30 0 0.710 0.690 0.710 0.710 0.710 187,500 133,100 0.7099 22.19 21.56 22.19 22.19 22.19 6,000 22.183 0.00%
2008-07-29 0 0.710 0.700 0.710 0.690 0.720 555,000 393,000 0.7081 22.19 21.87 22.19 21.56 22.50 17,760 22.128 0.00%
2008-07-28 0 0.710 0.690 0.710 0.690 0.710 120,000 84,700 0.7058 22.19 21.56 22.19 21.56 22.19 3,840 22.057 0.00%
2008-07-25 0 0.710 0.690 0.710 0.700 0.720 265,000 188,600 0.7117 22.19 21.56 22.19 21.87 22.50 8,480 22.241 -1.39%
2008-07-24 0 0.720 0.700 0.720 0.710 0.720 115,000 82,500 0.7174 22.50 21.87 22.50 22.19 22.50 3,680 22.418 0.00%
2008-07-23 0 0.720 0.700 0.720 0.690 0.730 396,631 283,626 0.7151 22.50 21.87 22.50 21.56 22.81 12,692 22.346 0.00%
2008-07-22 0 0.720 0.700 0.720 0.720 0.730 380,000 273,800 0.7205 22.50 21.87 22.50 22.50 22.81 12,160 22.516 0.00%
2008-07-21 0 0.720 0.700 0.720 0.700 0.720 720,000 513,800 0.7136 22.50 21.87 22.50 21.87 22.50 23,040 22.300 2.86%
2008-07-18 0 0.700 0.690 0.700 0.680 0.700 525,000 364,100 0.6935 21.87 21.56 21.87 21.25 21.87 16,800 21.673 6.06%
2008-07-17 0 0.660 0.660 0.690 0.640 0.700 1,710,000 1,157,050 0.6766 20.63 20.63 21.56 20.00 21.87 54,720 21.145 -5.71%
2008-07-16 0 0.700 0.680 0.700 0.680 0.710 135,000 93,500 0.6926 21.87 21.25 21.87 21.25 22.19 4,320 21.644 -1.41%
2008-07-15 0 0.710 0.680 0.710 0.690 0.720 860,000 603,550 0.7018 22.19 21.25 22.19 21.56 22.50 27,520 21.931 -1.39%
2008-07-14 0 0.720 0.700 0.720 0.690 0.730 262,500 186,700 0.7112 22.50 21.87 22.50 21.56 22.81 8,400 22.226 1.41%
2008-07-11 0 0.710 0.690 0.710 0.700 0.710 340,000 240,050 0.7060 22.19 21.56 22.19 21.87 22.19 10,880 22.063 1.43%
2008-07-10 0 0.700 0.670 0.700 0.670 0.710 810,000 560,400 0.6919 21.87 20.94 21.87 20.94 22.19 25,920 21.620 0.00%
2008-07-09 0 0.700 0.690 0.700 0.690 0.710 460,000 323,050 0.7023 21.87 21.56 21.87 21.56 22.19 14,720 21.946 1.45%
2008-07-08 0 0.690 0.670 0.690 0.670 0.710 2,455,000 1,663,400 0.6776 21.56 20.94 21.56 20.94 22.19 78,560 21.174 -2.82%
2008-07-07 0 0.710 0.690 0.700 0.690 0.740 850,000 597,050 0.7024 22.19 21.56 21.87 21.56 23.13 27,200 21.950 -4.05%
2008-07-04 0 0.740 0.710 0.740 0.640 0.740 1,455,000 1,048,100 0.7203 23.13 22.19 23.13 20.00 23.13 46,560 22.511 4.23%
2008-07-03 0 0.710 0.700 0.720 0.700 0.730 1,490,000 1,069,900 0.7181 22.19 21.87 22.50 21.87 22.81 47,680 22.439 -2.74%
2008-07-02 0 0.730 0.710 0.730 0.710 0.730 860,000 617,750 0.7183 22.81 22.19 22.81 22.19 22.81 27,520 22.447 0.00%
2008-06-30 0 0.730 0.720 0.730 0.700 0.740 1,442,500 1,041,575 0.7221 22.81 22.50 22.81 21.87 23.13 46,160 22.564 0.00%
2008-06-27 0 0.730 0.710 0.730 0.710 0.740 800,000 581,150 0.7264 22.81 22.19 22.81 22.19 23.13 25,600 22.701 0.00%
2008-06-26 0 0.730 0.710 0.730 0.720 0.740 1,010,000 731,450 0.7242 22.81 22.19 22.81 22.50 23.13 32,320 22.631 -2.67%
2008-06-25 0 0.750 0.740 0.750 0.750 0.760 320,000 242,700 0.7584 23.44 23.13 23.44 23.44 23.75 10,240 23.701 -1.32%
2008-06-24 0 0.760 0.730 0.760 0.720 0.760 1,135,000 837,550 0.7379 23.75 22.81 23.75 22.50 23.75 36,320 23.060 2.70%
2008-06-23 0 0.740 0.730 0.740 0.720 0.750 870,000 638,700 0.7341 23.13 22.81 23.13 22.50 23.44 27,840 22.942 1.37%
2008-06-20 0 0.730 0.720 0.740 0.720 0.750 809,500 590,635 0.7296 22.81 22.50 23.13 22.50 23.44 25,904 22.801 -1.35%
2008-06-19 0 0.740 0.720 0.750 0.720 0.790 2,187,500 1,629,375 0.7449 23.13 22.50 23.44 22.50 24.69 70,000 23.277 -1.33%
2008-06-18 0 0.750 0.740 0.760 0.740 0.770 890,000 667,400 0.7499 23.44 23.13 23.75 23.13 24.06 28,480 23.434 -1.32%
2008-06-17 0 0.760 0.750 0.760 0.750 0.760 645,000 486,900 0.7549 23.75 23.44 23.75 23.44 23.75 20,640 23.590 4.11%
2008-06-16 0 0.730 0.730 0.740 0.720 0.750 770,000 567,600 0.7371 22.81 22.81 23.13 22.50 23.44 24,640 23.036 0.00%
2008-06-13 0 0.730 0.720 0.730 0.700 0.740 945,000 687,150 0.7271 22.81 22.50 22.81 21.87 23.13 30,240 22.723 -1.35%
2008-06-12 0 0.740 0.710 0.740 0.700 0.740 2,255,000 1,617,400 0.7173 23.13 22.19 23.13 21.87 23.13 72,160 22.414 0.00%
2008-06-11 0 0.740 0.730 0.740 0.730 0.740 500,000 369,800 0.7396 23.13 22.81 23.13 22.81 23.13 16,000 23.113 0.00%
2008-06-10 0 0.740 0.730 0.740 0.720 0.750 2,342,500 1,705,125 0.7279 23.13 22.81 23.13 22.50 23.44 74,960 22.747 -2.63%
2008-06-06 0 0.760 0.740 0.750 0.720 0.770 2,740,000 2,050,900 0.7485 23.75 23.13 23.44 22.50 24.06 87,680 23.391 0.00%
2008-06-05 0 0.760 0.760 0.770 0.760 0.790 760,000 587,800 0.7734 23.75 23.75 24.06 23.75 24.69 24,320 24.169 -3.80%
2008-06-04 0 0.790 0.780 0.790 0.780 0.800 1,060,000 837,900 0.7905 24.69 24.37 24.69 24.37 25.00 33,920 24.702 -1.25%
2008-06-03 0 0.800 0.790 0.800 0.780 0.800 1,195,000 946,450 0.7920 25.00 24.69 25.00 24.37 25.00 38,240 24.750 0.00%
2008-06-02 0 0.800 0.790 0.800 0.780 0.800 835,000 657,950 0.7880 25.00 24.69 25.00 24.37 25.00 26,720 24.624 1.27%
2008-05-30 0 0.790 0.780 0.790 0.780 0.800 1,315,000 1,038,500 0.7897 24.69 24.37 24.69 24.37 25.00 42,080 24.679 0.00%
2008-05-29 0 0.790 0.790 0.800 0.790 0.800 220,000 175,300 0.7968 24.69 24.69 25.00 24.69 25.00 7,040 24.901 2.60%
2008-05-28 0 0.770 0.770 0.800 0.770 0.790 1,505,000 1,176,400 0.7817 24.06 24.06 25.00 24.06 24.69 48,160 24.427 -2.53%
2008-05-27 0 0.790 0.770 0.790 0.780 0.810 685,000 538,450 0.7861 24.69 24.06 24.69 24.37 25.31 21,920 24.564 -1.25%
2008-05-26 0 0.800 0.800 0.810 0.790 0.800 1,290,000 1,020,400 0.7910 25.00 25.00 25.31 24.69 25.00 41,280 24.719 0.00%
2008-05-23 0 0.800 0.800 0.810 0.800 0.820 1,185,000 953,050 0.8043 25.00 25.00 25.31 25.00 25.62 37,920 25.133 3.90%
2008-05-22 0 0.770 0.770 0.790 0.770 0.790 1,360,000 1,062,650 0.7814 24.06 24.06 24.69 24.06 24.69 43,520 24.418 -4.94%
2008-05-21 0 0.810 0.800 0.810 0.780 0.810 1,310,000 1,042,700 0.7960 25.31 25.00 25.31 24.37 25.31 41,920 24.874 3.85%
2008-05-20 0 0.780 0.770 0.780 0.770 0.800 1,470,000 1,144,150 0.7783 24.37 24.06 24.37 24.06 25.00 47,040 24.323 0.00%
2008-05-19 0 0.780 0.770 0.800 0.770 0.800 1,350,000 1,069,150 0.7920 24.37 24.06 25.00 24.06 25.00 43,200 24.749 -1.27%
2008-05-16 0 0.790 0.790 0.800 0.780 0.820 3,130,000 2,495,800 0.7974 24.69 24.69 25.00 24.37 25.62 100,160 24.918 -3.66%
2008-05-15 0 0.820 0.820 0.830 0.810 0.830 665,000 544,600 0.8189 25.62 25.62 25.94 25.31 25.94 21,280 25.592 0.00%
2008-05-14 0 0.820 0.820 0.830 0.800 0.830 430,000 349,350 0.8124 25.62 25.62 25.94 25.00 25.94 13,760 25.389 1.23%
2008-05-13 0 0.810 0.800 0.820 0.800 0.830 1,160,000 939,500 0.8099 25.31 25.00 25.62 25.00 25.94 37,120 25.310 -2.41%
2008-05-09 0 0.830 0.820 0.830 0.800 0.830 1,460,000 1,186,650 0.8128 25.94 25.62 25.94 25.00 25.94 46,720 25.399 0.00%
2008-05-08 0 0.830 0.830 0.840 0.830 0.850 2,170,000 1,823,650 0.8404 25.94 25.94 26.25 25.94 26.56 69,440 26.262 -3.49%
2008-05-07 0 0.860 0.840 0.860 0.840 0.870 1,540,000 1,315,800 0.8544 26.88 26.25 26.88 26.25 27.19 49,280 26.700 -1.15%
2008-05-06 0 0.870 0.850 0.870 0.830 0.880 3,810,000 3,276,950 0.8601 27.19 26.56 27.19 25.94 27.50 121,920 26.878 0.00%
2008-05-05 0 0.870 0.870 0.880 0.870 0.880 4,420,000 3,861,600 0.8737 27.19 27.19 27.50 27.19 27.50 141,440 27.302 0.00%
2008-05-02 0 0.870 0.870 0.880 0.840 0.880 12,575,000 10,857,200 0.8634 27.19 27.19 27.50 26.25 27.50 402,400 26.981 3.57%
2008-04-30 0 0.840 0.830 0.840 0.820 0.850 8,635,000 7,186,650 0.8323 26.25 25.94 26.25 25.62 26.56 276,320 26.008 0.00%
2008-04-29 0 0.840 0.820 0.840 0.820 0.840 3,160,000 2,615,550 0.8277 26.25 25.62 26.25 25.62 26.25 101,120 25.866 1.20%
2008-04-28 0 0.830 0.810 0.830 0.810 0.830 2,092,500 1,712,125 0.8182 25.94 25.31 25.94 25.31 25.94 66,960 25.569 0.00%
2008-04-25 0 0.830 0.820 0.830 0.810 0.840 2,240,000 1,839,350 0.8211 25.94 25.62 25.94 25.31 26.25 71,680 25.661 0.00%
2008-04-24 0 0.830 0.820 0.830 0.820 0.840 3,377,500 2,811,500 0.8324 25.94 25.62 25.94 25.62 26.25 108,080 26.013 0.00%
2008-04-23 0 0.830 0.820 0.830 0.810 0.840 2,740,000 2,264,300 0.8264 25.94 25.62 25.94 25.31 26.25 87,680 25.825 1.22%
2008-04-22 0 0.820 0.800 0.820 0.780 0.820 1,835,000 1,468,700 0.8004 25.62 25.00 25.62 24.37 25.62 58,720 25.012 1.23%
2008-04-21 0 0.810 0.800 0.810 0.780 0.810 2,075,000 1,650,600 0.7955 25.31 25.00 25.31 24.37 25.31 66,400 24.858 1.25%
2008-04-18 0 0.800 0.790 0.800 0.800 0.820 1,335,000 1,079,050 0.8083 25.00 24.69 25.00 25.00 25.62 42,720 25.259 -1.23%
2008-04-17 0 0.810 0.790 0.810 0.790 0.830 1,780,000 1,437,200 0.8074 25.31 24.69 25.31 24.69 25.94 56,960 25.232 0.00%
2008-04-16 0 0.810 0.800 0.810 0.780 0.830 2,540,000 2,066,600 0.8136 25.31 25.00 25.31 24.37 25.94 81,280 25.426 1.25%
2008-04-15 0 0.800 0.800 0.810 0.750 0.830 1,490,000 1,212,750 0.8139 25.00 25.00 25.31 23.44 25.94 47,680 25.435 -1.23%
2008-04-14 0 0.810 0.810 0.820 0.770 0.820 2,557,500 2,037,975 0.7969 25.31 25.31 25.62 24.06 25.62 81,840 24.902 -2.41%
2008-04-11 0 0.830 0.780 0.830 0.790 0.840 2,905,000 2,367,000 0.8148 25.94 24.37 25.94 24.69 26.25 92,960 25.463 2.47%
2008-04-10 0 0.810 0.800 0.810 0.770 0.820 1,290,000 1,024,100 0.7939 25.31 25.00 25.31 24.06 25.62 41,280 24.809 3.85%
2008-04-09 0 0.780 0.770 0.780 0.770 0.790 880,000 686,150 0.7797 24.37 24.06 24.37 24.06 24.69 28,160 24.366 1.30%
2008-04-08 0 0.770 0.760 0.790 0.770 0.820 4,095,000 3,246,450 0.7928 24.06 23.75 24.69 24.06 25.62 131,040 24.774 -7.23%
2008-04-07 0 0.830 0.820 0.840 0.820 0.860 1,565,000 1,314,400 0.8399 25.94 25.62 26.25 25.62 26.88 50,080 26.246 -2.35%
2008-04-03 0 0.850 0.840 0.850 0.830 0.850 1,200,000 1,008,300 0.8403 26.56 26.25 26.56 25.94 26.56 38,400 26.258 1.19%
2008-04-02 0 0.840 0.830 0.840 0.820 0.840 1,655,000 1,376,500 0.8317 26.25 25.94 26.25 25.62 26.25 52,960 25.991 -1.18%
2008-04-01 0 0.850 0.840 0.850 0.820 0.860 1,245,000 1,044,450 0.8389 26.56 26.25 26.56 25.62 26.88 39,840 26.216 0.00%
2008-03-31 0 0.850 0.820 0.850 0.810 0.860 4,790,000 3,997,250 0.8345 26.56 25.62 26.56 25.31 26.88 153,280 26.078 -1.16%
2008-03-28 0 0.860 0.850 0.860 0.830 0.860 1,975,000 1,677,250 0.8492 26.88 26.56 26.88 25.94 26.88 63,200 26.539 -1.15%
2008-03-27 0 0.870 0.840 0.870 0.850 0.870 1,240,000 1,057,400 0.8527 27.19 26.25 27.19 26.56 27.19 39,680 26.648 2.35%
2008-03-26 0 0.850 0.830 0.860 0.820 0.880 1,820,000 1,547,350 0.8502 26.56 25.94 26.88 25.62 27.50 58,240 26.569 -3.41%
2008-03-25 0 0.880 0.850 0.880 0.820 0.890 4,510,000 3,802,000 0.8430 27.50 26.56 27.50 25.62 27.81 144,320 26.344 7.32%
2008-03-20 0 0.820 0.810 0.820 0.810 0.840 1,350,000 1,112,100 0.8238 25.62 25.31 25.62 25.31 26.25 43,200 25.743 -4.65%
2008-03-19 0 0.860 0.850 0.860 0.850 0.880 2,117,500 1,823,075 0.8610 26.88 26.56 26.88 26.56 27.50 67,760 26.905 3.61%
2008-03-18 0 0.830 0.820 0.840 0.820 0.850 3,440,000 2,863,300 0.8324 25.94 25.62 26.25 25.62 26.56 110,080 26.011 0.00%
2008-03-17 0 0.830 0.820 0.830 0.810 0.890 7,765,000 6,468,800 0.8331 25.94 25.62 25.94 25.31 27.81 248,480 26.033 -8.79%
2008-03-14 0 0.910 0.890 0.900 0.830 0.920 18,235,000 16,051,900 0.8803 28.44 27.81 28.12 25.94 28.75 583,520 27.509 10.98%
2008-03-13 0 0.820 0.810 0.830 0.800 0.830 3,470,000 2,843,900 0.8196 25.62 25.31 25.94 25.00 25.94 111,040 25.611 0.00%
2008-03-12 0 0.820 0.820 0.830 0.800 0.850 7,530,000 6,185,950 0.8215 25.62 25.62 25.94 25.00 26.56 240,960 25.672 2.50%
2008-03-11 0 0.800 0.790 0.800 0.750 0.800 2,655,000 2,060,800 0.7762 25.00 24.69 25.00 23.44 25.00 84,960 24.256 6.67%
2008-03-10 0 0.750 0.740 0.780 0.740 0.790 1,865,000 1,403,350 0.7525 23.44 23.13 24.37 23.13 24.69 59,680 23.515 -5.06%
2008-03-07 0 0.790 0.780 0.800 0.770 0.800 3,565,000 2,800,300 0.7855 24.69 24.37 25.00 24.06 25.00 114,080 24.547 0.00%
2008-03-06 0 0.790 0.780 0.790 0.770 0.810 2,685,000 2,115,300 0.7878 24.69 24.37 24.69 24.06 25.31 85,920 24.619 0.00%
2008-03-05 0 0.790 0.780 0.790 0.790 0.830 8,865,000 7,108,800 0.8019 24.69 24.37 24.69 24.69 25.94 283,680 25.059 -1.25%
2008-03-04 0 0.800 0.790 0.810 0.780 0.860 6,605,000 5,391,300 0.8162 25.00 24.69 25.31 24.37 26.88 211,360 25.508 3.90%
2008-03-03 0 0.770 0.750 0.770 0.740 0.780 2,260,000 1,713,500 0.7582 24.06 23.44 24.06 23.13 24.37 72,320 23.693 1.32%
2008-02-29 0 0.760 0.750 0.760 0.750 0.770 2,891,483 2,185,837 0.7560 23.75 23.44 23.75 23.44 24.06 92,527 23.624 2.70%
2008-02-28 0 0.740 0.730 0.760 0.700 0.760 6,525,000 4,671,700 0.7160 23.13 22.81 23.75 21.87 23.75 208,800 22.374 7.25%
2008-02-27 0 0.690 0.690 0.700 0.680 0.700 670,000 462,500 0.6903 21.56 21.56 21.87 21.25 21.87 21,440 21.572 1.47%
2008-02-26 0 0.680 0.680 0.700 0.680 0.720 370,000 256,600 0.6935 21.25 21.25 21.87 21.25 22.50 11,840 21.672 -2.86%
2008-02-25 0 0.700 0.690 0.700 0.680 0.730 945,000 645,350 0.6829 21.87 21.56 21.87 21.25 22.81 30,240 21.341 2.94%
2008-02-22 0 0.680 0.670 0.700 0.680 0.700 3,375,000 2,339,900 0.6933 21.25 20.94 21.87 21.25 21.87 108,000 21.666 1.49%
2008-02-21 0 0.670 0.660 0.710 0.660 0.720 5,435,000 3,743,150 0.6887 20.94 20.63 22.19 20.63 22.50 173,920 21.522 -6.94%
2008-02-20 0 0.720 0.710 0.720 0.700 0.730 1,400,000 994,150 0.7101 22.50 22.19 22.50 21.87 22.81 44,800 22.191 -1.37%
2008-02-19 0 0.730 0.720 0.730 0.710 0.740 3,030,000 2,194,250 0.7242 22.81 22.50 22.81 22.19 23.13 96,960 22.630 0.00%
2008-02-18 0 0.730 0.720 0.730 0.730 0.750 600,000 440,300 0.7338 22.81 22.50 22.81 22.81 23.44 19,200 22.932 0.00%
2008-02-15 0 0.730 0.750 0.760 0.730 0.760 1,030,000 766,400 0.7441 22.81 23.44 23.75 22.81 23.75 32,960 23.252 -1.35%
2008-02-14 0 0.740 0.730 0.740 0.730 0.750 695,000 514,050 0.7396 23.13 22.81 23.13 22.81 23.44 22,240 23.114 -1.33%
2008-02-13 0 0.750 0.740 0.750 0.740 0.760 990,000 740,700 0.7482 23.44 23.13 23.44 23.13 23.75 31,680 23.381 -1.32%
2008-02-12 0 0.760 0.750 0.760 0.750 0.780 340,000 259,000 0.7618 23.75 23.44 23.75 23.44 24.37 10,880 23.805 -1.30%
2008-02-11 0 0.770 0.750 0.770 0.760 0.770 550,000 420,800 0.7651 24.06 23.44 24.06 23.75 24.06 17,600 23.909 1.32%
2008-02-06 0 0.760 0.730 0.760 0.730 0.760 615,000 456,000 0.7415 23.75 22.81 23.75 22.81 23.75 19,680 23.171 -1.30%
2008-02-05 0 0.770 0.750 0.770 0.740 0.770 2,170,000 1,651,500 0.7611 24.06 23.44 24.06 23.13 24.06 69,440 23.783 2.67%
2008-02-04 0 0.750 0.740 0.750 0.740 0.770 1,675,000 1,258,250 0.7512 23.44 23.13 23.44 23.13 24.06 53,600 23.475 -1.32%
2008-02-01 0 0.760 0.750 0.760 0.750 0.770 1,005,000 767,100 0.7633 23.75 23.44 23.75 23.44 24.06 32,160 23.853 0.00%
2008-01-31 0 0.760 0.750 0.760 0.740 0.780 2,535,000 1,935,600 0.7636 23.75 23.44 23.75 23.13 24.37 81,120 23.861 -1.30%
2008-01-30 0 0.770 0.750 0.760 0.740 0.780 2,590,000 1,968,400 0.7600 24.06 23.44 23.75 23.13 24.37 82,880 23.750 1.32%
2008-01-29 0 0.760 0.720 0.760 0.720 0.780 5,050,000 3,856,600 0.7637 23.75 22.50 23.75 22.50 24.37 161,600 23.865 0.00%
2008-01-28 0 0.760 0.740 0.760 0.750 0.770 1,040,000 784,650 0.7545 23.75 23.13 23.75 23.44 24.06 33,280 23.577 0.00%
2008-01-25 0 0.760 0.740 0.750 0.750 0.780 2,140,000 1,634,750 0.7639 23.75 23.13 23.44 23.44 24.37 68,480 23.872 1.33%
2008-01-24 0 0.750 0.740 0.750 0.710 0.800 3,840,000 2,890,500 0.7527 23.44 23.13 23.44 22.19 25.00 122,880 23.523 0.00%
2008-01-23 0 0.750 0.730 0.750 0.710 0.770 2,535,000 1,888,250 0.7449 23.44 22.81 23.44 22.19 24.06 81,120 23.277 7.14%
2008-01-22 0 0.700 0.690 0.700 0.650 0.780 5,917,120 4,089,451 0.6911 21.87 21.56 21.87 20.31 24.37 189,348 21.598 -2.78%
2008-01-21 0 0.720 0.710 0.720 0.710 0.810 5,140,000 3,868,200 0.7526 22.50 22.19 22.50 22.19 25.31 164,480 23.518 -13.25%
2008-01-18 0 0.830 0.810 0.830 0.800 1.100 22,345,000 18,959,850 0.8485 25.94 25.31 25.94 25.00 34.38 715,040 26.516 1.22%
2008-01-17 1 - - - - - 0 0 - 25.62 - - - - 0 - 0.00%
2008-01-16 1 - - - - - 0 0 - 25.62 - - - - 0 - 0.00%
2008-01-15 1 - - - - - 0 0 - 25.62 - - - - 0 - 0.00%
2008-01-14 1 - - - - - 0 0 - 25.62 - - - - 0 - 0.00%
2008-01-11 1 - - - - - 0 0 - 25.62 - - - - 0 - 0.00%
2008-01-10 1 0.820 0.820 0.830 0.730 0.850 7,997,500 6,399,875 0.8002 25.62 25.62 25.94 22.81 26.56 255,920 25.007 15.49%
2008-01-09 0 0.710 0.710 0.720 0.690 0.750 4,005,000 2,870,300 0.7167 22.19 22.19 22.50 21.56 23.44 128,160 22.396 4.41%
2008-01-08 0 0.680 0.680 0.690 0.670 0.710 3,957,500 2,727,225 0.6891 21.25 21.25 21.56 20.94 22.19 126,640 21.535 -2.86%
2008-01-07 0 0.700 0.690 0.700 0.700 0.740 3,520,000 2,522,500 0.7166 21.87 21.56 21.87 21.87 23.13 112,640 22.394 -4.11%
2008-01-04 0 0.730 0.730 0.740 0.690 0.730 1,440,000 1,021,900 0.7097 22.81 22.81 23.13 21.56 22.81 46,080 22.177 4.29%
2008-01-03 0 0.700 0.680 0.690 0.680 0.730 1,370,000 972,200 0.7096 21.87 21.25 21.56 21.25 22.81 43,840 22.176 0.00%
2008-01-02 0 0.700 0.700 0.710 0.700 0.730 1,845,000 1,316,600 0.7136 21.87 21.87 22.19 21.87 22.81 59,040 22.300 -6.67%
2007-12-31 0 0.750 0.750 0.760 0.630 0.750 1,680,000 1,162,300 0.6918 23.44 23.44 23.75 19.69 23.44 53,760 21.620 10.29%
2007-12-28 0 0.680 0.680 0.700 0.660 0.700 1,515,000 1,027,900 0.6785 21.25 21.25 21.87 20.63 21.87 48,480 21.203 -4.23%
2007-12-27 0 0.710 0.690 0.710 0.690 0.750 1,195,000 842,850 0.7053 22.19 21.56 22.19 21.56 23.44 38,240 22.041 -1.39%
2007-12-24 0 0.720 0.700 0.730 0.700 0.750 630,000 457,100 0.7256 22.50 21.87 22.81 21.87 23.44 20,160 22.674 -4.00%
2007-12-21 0 0.750 0.740 0.760 0.700 0.760 515,000 376,900 0.7318 23.44 23.13 23.75 21.87 23.75 16,480 22.870 -1.32%
2007-12-20 0 0.760 0.740 0.760 0.690 0.820 3,850,000 2,815,350 0.7313 23.75 23.13 23.75 21.56 25.62 123,200 22.852 7.04%
2007-12-19 0 0.710 0.690 0.710 0.690 0.710 2,375,000 1,662,150 0.6999 22.19 21.56 22.19 21.56 22.19 76,000 21.870 1.43%
2007-12-18 0 0.700 0.690 0.710 0.680 0.720 4,680,000 3,294,050 0.7039 21.87 21.56 22.19 21.25 22.50 149,760 21.996 1.45%
2007-12-17 0 0.690 0.680 0.700 0.680 0.750 10,015,000 6,922,950 0.6913 21.56 21.25 21.87 21.25 23.44 320,480 21.602 -5.48%
2007-12-14 0 0.730 0.720 0.730 0.720 0.760 940,000 695,950 0.7404 22.81 22.50 22.81 22.50 23.75 30,080 23.137 -2.67%
2007-12-13 0 0.750 0.720 0.750 0.730 0.770 2,890,000 2,175,500 0.7528 23.44 22.50 23.44 22.81 24.06 92,480 23.524 -2.60%
2007-12-12 0 0.770 0.750 0.780 0.760 0.780 955,000 736,950 0.7717 24.06 23.44 24.37 23.75 24.37 30,560 24.115 0.00%
2007-12-11 0 0.770 0.770 0.780 0.770 0.800 905,000 706,200 0.7803 24.06 24.06 24.37 24.06 25.00 28,960 24.385 0.00%
2007-12-10 0 0.770 0.770 0.780 0.770 0.810 1,477,500 1,155,550 0.7821 24.06 24.06 24.37 24.06 25.31 47,280 24.441 -2.53%
2007-12-07 0 0.790 0.780 0.800 0.770 0.820 3,155,000 2,509,000 0.7952 24.69 24.37 25.00 24.06 25.62 100,960 24.851 -1.25%
2007-12-06 0 0.800 0.790 0.810 0.790 0.810 1,627,500 1,307,400 0.8033 25.00 24.69 25.31 24.69 25.31 52,080 25.104 -2.44%
2007-12-05 0 0.820 0.800 0.820 0.790 0.820 1,400,000 1,125,200 0.8037 25.62 25.00 25.62 24.69 25.62 44,800 25.116 2.50%
2007-12-04 0 0.800 0.810 0.820 0.760 0.820 2,865,000 2,260,350 0.7890 25.00 25.31 25.62 23.75 25.62 91,680 24.655 -3.61%
2007-12-03 0 0.830 0.820 0.830 0.820 0.860 5,750,000 4,847,950 0.8431 25.94 25.62 25.94 25.62 26.88 184,000 26.348 -3.49%
2007-11-30 0 0.860 0.850 0.860 0.800 0.860 10,260,833 8,554,316 0.8337 26.88 26.56 26.88 25.00 26.88 328,347 26.053 8.86%
2007-11-29 0 0.790 0.780 0.790 0.760 0.800 3,240,000 2,537,750 0.7833 24.69 24.37 24.69 23.75 25.00 103,680 24.477 3.95%
2007-11-28 0 0.760 0.740 0.760 0.750 0.770 1,325,000 1,001,250 0.7557 23.75 23.13 23.75 23.44 24.06 42,400 23.614 0.00%
2007-11-27 0 0.760 0.740 0.760 0.760 0.770 440,000 335,050 0.7615 23.75 23.13 23.75 23.75 24.06 14,080 23.796 0.00%
2007-11-26 0 0.760 0.760 0.770 0.730 0.820 4,040,000 3,107,150 0.7691 23.75 23.75 24.06 22.81 25.62 129,280 24.034 -3.80%
2007-11-23 0 0.790 0.790 0.800 0.770 0.840 7,720,000 6,190,900 0.8019 24.69 24.69 25.00 24.06 26.25 247,040 25.060 2.60%
2007-11-22 0 0.770 0.760 0.770 0.760 0.800 2,965,000 2,296,800 0.7746 24.06 23.75 24.06 23.75 25.00 94,880 24.207 -1.28%
2007-11-21 0 0.780 0.780 0.790 0.760 0.800 1,862,500 1,449,600 0.7783 24.37 24.37 24.69 23.75 25.00 59,600 24.322 1.30%
2007-11-20 0 0.770 0.770 0.780 0.750 0.780 3,137,500 2,395,875 0.7636 24.06 24.06 24.37 23.44 24.37 100,400 23.863 0.00%
2007-11-19 0 0.770 0.770 0.780 0.720 0.860 14,525,000 11,514,100 0.7927 24.06 24.06 24.37 22.50 26.88 464,800 24.772 6.94%
2007-11-16 0 0.720 0.730 0.740 0.520 0.740 2,770,000 1,903,350 0.6871 22.50 22.81 23.13 16.25 23.13 88,640 21.473 7.46%
2007-11-15 0 0.670 0.660 0.670 0.640 0.680 1,185,000 784,000 0.6616 20.94 20.63 20.94 20.00 21.25 37,920 20.675 3.08%
2007-11-14 0 0.650 0.650 0.690 0.650 0.690 1,135,000 763,200 0.6724 20.31 20.31 21.56 20.31 21.56 36,320 21.013 -5.80%
2007-11-13 0 0.690 0.680 0.690 0.670 0.700 1,115,000 760,500 0.6821 21.56 21.25 21.56 20.94 21.87 35,680 21.314 0.00%
2007-11-12 0 0.690 0.690 0.700 0.670 0.690 2,245,000 1,530,200 0.6816 21.56 21.56 21.87 20.94 21.56 71,840 21.300 0.00%
2007-11-09 0 0.690 0.690 0.700 0.680 0.700 1,095,000 759,350 0.6935 21.56 21.56 21.87 21.25 21.87 35,040 21.671 0.00%
2007-11-08 0 0.690 0.690 0.700 0.680 0.700 675,000 467,050 0.6919 21.56 21.56 21.87 21.25 21.87 21,600 21.623 0.00%
2007-11-07 0 0.690 0.680 0.700 0.680 0.720 1,690,000 1,171,750 0.6933 21.56 21.25 21.87 21.25 22.50 54,080 21.667 -1.43%
2007-11-06 0 0.700 0.700 0.710 0.680 0.730 1,835,000 1,284,850 0.7002 21.87 21.87 22.19 21.25 22.81 58,720 21.881 0.00%
2007-11-05 0 0.700 0.700 0.710 0.690 0.730 2,175,000 1,534,450 0.7055 21.87 21.87 22.19 21.56 22.81 69,600 22.047 -4.11%
2007-11-02 0 0.730 0.720 0.730 0.710 0.730 1,155,000 832,700 0.7210 22.81 22.50 22.81 22.19 22.81 36,960 22.530 0.00%
2007-11-01 0 0.730 0.720 0.740 0.720 0.740 3,100,000 2,263,650 0.7302 22.81 22.50 23.13 22.50 23.13 99,200 22.819 0.00%
2007-10-31 0 0.730 0.720 0.730 0.720 0.740 3,491,000 2,563,830 0.7344 22.81 22.50 22.81 22.50 23.13 111,712 22.950 -1.35%
2007-10-30 0 0.740 0.740 0.750 0.720 0.750 4,724,000 3,493,300 0.7395 23.13 23.13 23.44 22.50 23.44 151,168 23.109 2.78%
2007-10-29 0 0.720 0.720 0.730 0.680 0.720 3,640,000 2,580,650 0.7090 22.50 22.50 22.81 21.25 22.50 116,480 22.155 4.35%
2007-10-26 0 0.690 0.680 0.690 0.680 0.720 1,550,000 1,077,150 0.6949 21.56 21.25 21.56 21.25 22.50 49,600 21.717 -1.43%
2007-10-25 0 0.700 0.700 0.710 0.690 0.700 610,000 425,150 0.6970 21.87 21.87 22.19 21.56 21.87 19,520 21.780 1.45%
2007-10-24 0 0.690 0.690 0.700 0.680 0.710 675,000 470,750 0.6974 21.56 21.56 21.87 21.25 22.19 21,600 21.794 -1.43%
2007-10-23 0 0.700 0.700 0.710 0.680 0.710 2,075,000 1,451,800 0.6997 21.87 21.87 22.19 21.25 22.19 66,400 21.864 2.94%
2007-10-22 0 0.680 0.680 0.690 0.650 0.680 1,920,000 1,288,500 0.6711 21.25 21.25 21.56 20.31 21.25 61,440 20.972 0.00%
2007-10-18 0 0.680 0.670 0.680 0.660 0.690 2,425,000 1,639,450 0.6761 21.25 20.94 21.25 20.63 21.56 77,600 21.127 -1.45%
2007-10-17 0 0.690 0.690 0.710 0.660 0.720 2,185,000 1,496,150 0.6847 21.56 21.56 22.19 20.63 22.50 69,920 21.398 -1.43%
2007-10-16 0 0.700 0.690 0.700 0.690 0.750 4,200,000 2,968,950 0.7069 21.87 21.56 21.87 21.56 23.44 134,400 22.090 -5.41%
2007-10-15 0 0.740 0.730 0.740 0.710 0.740 5,455,000 3,992,250 0.7319 23.13 22.81 23.13 22.19 23.13 174,560 22.870 4.23%
2007-10-12 0 0.710 0.690 0.710 0.680 0.710 3,225,000 2,242,150 0.6952 22.19 21.56 22.19 21.25 22.19 103,200 21.726 2.90%
2007-10-11 0 0.690 0.690 0.700 0.680 0.750 2,820,000 1,999,700 0.7091 21.56 21.56 21.87 21.25 23.44 90,240 22.160 -4.17%
2007-10-10 0 0.720 0.710 0.730 0.700 0.770 4,967,500 3,611,800 0.7271 22.50 22.19 22.81 21.87 24.06 158,960 22.721 -4.00%
2007-10-09 0 0.750 0.740 0.750 0.710 0.770 11,310,000 8,418,150 0.7443 23.44 23.13 23.44 22.19 24.06 361,920 23.260 7.14%
2007-10-08 0 0.700 0.690 0.700 0.660 0.740 6,390,000 4,426,200 0.6927 21.87 21.56 21.87 20.63 23.13 204,480 21.646 7.69%
2007-10-05 0 0.650 0.630 0.650 0.560 0.660 5,032,500 3,142,325 0.6244 20.31 19.69 20.31 17.50 20.63 161,040 19.513 14.04%
2007-10-04 0 0.570 0.560 0.570 0.560 0.590 1,670,000 959,400 0.5745 17.81 17.50 17.81 17.50 18.44 53,440 17.953 -5.00%
2007-10-03 0 0.600 0.580 0.600 0.580 0.620 1,815,000 1,079,750 0.5949 18.75 18.12 18.75 18.12 19.38 58,080 18.591 -1.64%
2007-10-02 0 0.610 0.600 0.610 0.590 0.640 1,822,500 1,121,025 0.6151 19.06 18.75 19.06 18.44 20.00 58,320 19.222 -1.61%
2007-09-28 0 0.620 0.610 0.620 0.570 0.630 4,480,000 2,715,050 0.6060 19.38 19.06 19.38 17.81 19.69 143,360 18.939 0.00%
2007-09-27 0 0.620 0.620 0.630 0.600 0.640 1,797,500 1,116,825 0.6213 19.38 19.38 19.69 18.75 20.00 57,520 19.416 -1.59%
2007-09-25 0 0.630 0.620 0.630 0.600 0.640 1,720,000 1,072,200 0.6234 19.69 19.38 19.69 18.75 20.00 55,040 19.480 0.00%
2007-09-24 0 0.630 0.630 0.640 0.610 0.650 2,935,000 1,855,300 0.6321 19.69 19.69 20.00 19.06 20.31 93,920 19.754 3.28%
2007-09-21 0 0.610 0.610 0.630 0.600 0.630 1,190,000 725,850 0.6100 19.06 19.06 19.69 18.75 19.69 38,080 19.061 -1.61%
2007-09-20 0 0.620 0.620 0.650 0.620 0.660 1,090,000 703,150 0.6451 19.38 19.38 20.31 19.38 20.63 34,880 20.159 -3.12%
2007-09-19 0 0.640 0.640 0.650 0.640 0.670 637,500 415,600 0.6519 20.00 20.00 20.31 20.00 20.94 20,400 20.373 -1.54%
2007-09-18 0 0.650 0.650 0.670 0.630 0.680 890,000 579,350 0.6510 20.31 20.31 20.94 19.69 21.25 28,480 20.342 -2.99%
2007-09-17 0 0.670 0.650 0.680 0.640 0.680 3,915,000 2,614,650 0.6679 20.94 20.31 21.25 20.00 21.25 125,280 20.870 3.08%
2007-09-14 0 0.650 0.650 0.660 0.640 0.660 1,545,000 1,012,950 0.6556 20.31 20.31 20.63 20.00 20.63 49,440 20.488 0.00%
2007-09-13 0 0.650 0.630 0.660 0.610 0.650 1,470,000 924,800 0.6291 20.31 19.69 20.63 19.06 20.31 47,040 19.660 3.17%
2007-09-12 0 0.630 0.620 0.630 0.600 0.650 2,547,500 1,593,800 0.6256 19.69 19.38 19.69 18.75 20.31 81,520 19.551 -1.56%
2007-09-11 0 0.640 0.630 0.640 0.620 0.670 1,170,000 758,950 0.6487 20.00 19.69 20.00 19.38 20.94 37,440 20.271 -3.03%
2007-09-10 0 0.660 0.660 0.670 0.620 0.680 1,450,000 962,000 0.6634 20.63 20.63 20.94 19.38 21.25 46,400 20.733 3.13%
2007-09-07 0 0.640 0.640 0.650 0.630 0.650 1,325,000 851,200 0.6424 20.00 20.00 20.31 19.69 20.31 42,400 20.075 1.59%
2007-09-06 0 0.630 0.630 0.640 0.620 0.630 560,000 348,450 0.6222 19.69 19.69 20.00 19.38 19.69 17,920 19.445 0.00%
2007-09-05 0 0.630 0.630 0.640 0.630 0.650 440,000 280,600 0.6377 19.69 19.69 20.00 19.69 20.31 14,080 19.929 0.00%
2007-09-04 0 0.630 0.620 0.630 0.620 0.650 1,465,000 923,600 0.6304 19.69 19.38 19.69 19.38 20.31 46,880 19.701 1.61%
2007-09-03 0 0.620 0.620 0.640 0.620 0.650 1,950,000 1,248,300 0.6402 19.38 19.38 20.00 19.38 20.31 62,400 20.005 -4.62%
2007-08-31 0 0.650 0.640 0.650 0.620 0.650 1,360,000 859,550 0.6320 20.31 20.00 20.31 19.38 20.31 43,520 19.751 1.56%
2007-08-30 0 0.640 0.620 0.640 0.620 0.640 985,000 619,950 0.6294 20.00 19.38 20.00 19.38 20.00 31,520 19.668 6.67%
2007-08-29 0 0.600 0.600 0.610 0.580 0.620 2,620,000 1,604,300 0.6123 18.75 18.75 19.06 18.12 19.38 83,840 19.135 -6.25%
2007-08-28 0 0.640 0.620 0.640 0.610 0.700 3,595,000 2,321,850 0.6459 20.00 19.38 20.00 19.06 21.87 115,040 20.183 0.00%
2007-08-27 0 0.640 0.630 0.640 0.580 0.640 5,510,000 3,399,700 0.6170 20.00 19.69 20.00 18.12 20.00 176,320 19.281 14.29%
2007-08-24 0 0.560 0.540 0.560 0.530 0.560 480,000 258,950 0.5395 17.50 16.88 17.50 16.56 17.50 15,360 16.859 1.82%
2007-08-23 0 0.550 0.530 0.550 0.530 0.570 430,000 233,100 0.5421 17.19 16.56 17.19 16.56 17.81 13,760 16.940 1.85%
2007-08-22 0 0.540 0.530 0.560 0.500 0.550 780,000 418,400 0.5364 16.88 16.56 17.50 15.63 17.19 24,960 16.763 9.09%
2007-08-21 0 0.495 0.495 0.520 0.495 0.570 2,785,000 1,441,375 0.5175 15.47 15.47 16.25 15.47 17.81 89,120 16.173 -8.33%
2007-08-20 0 0.540 0.520 0.540 0.425 0.550 2,245,000 1,197,100 0.5332 16.88 16.25 16.88 13.28 17.19 71,840 16.663 18.68%
2007-08-17 0 0.455 0.455 0.460 0.405 0.475 2,980,000 1,314,100 0.4410 14.22 14.22 14.38 12.66 14.84 95,360 13.780 -9.00%
2007-08-16 0 0.500 0.495 0.510 0.495 0.540 2,520,000 1,313,500 0.5212 15.63 15.47 15.94 15.47 16.88 80,640 16.288 -10.71%
2007-08-15 0 0.560 0.560 0.580 0.560 0.620 3,090,000 1,796,450 0.5814 17.50 17.50 18.12 17.50 19.38 98,880 18.168 0.00%
2007-08-14 0 0.560 0.550 0.570 0.550 0.570 1,360,000 758,600 0.5578 17.50 17.19 17.81 17.19 17.81 43,520 17.431 -1.75%
2007-08-13 0 0.570 0.570 0.580 0.540 0.590 1,075,000 602,750 0.5607 17.81 17.81 18.12 16.88 18.44 34,400 17.522 -3.39%
2007-08-10 0 0.590 0.570 0.590 0.540 0.590 1,220,000 701,700 0.5752 18.44 17.81 18.44 16.88 18.44 39,040 17.974 -1.67%
2007-08-09 0 0.600 0.600 0.610 0.600 0.630 835,000 515,900 0.6178 18.75 18.75 19.06 18.75 19.69 26,720 19.308 0.00%
2007-08-08 0 0.600 0.590 0.600 0.580 0.610 2,410,000 1,421,000 0.5896 18.75 18.44 18.75 18.12 19.06 77,120 18.426 3.45%
2007-08-07 0 0.580 0.580 0.590 0.540 0.670 6,355,000 3,828,600 0.6025 18.12 18.12 18.44 16.88 20.94 203,360 18.827 -3.33%
2007-08-06 0 0.600 0.600 0.610 0.600 0.640 3,260,000 1,983,050 0.6083 18.75 18.75 19.06 18.75 20.00 104,320 19.009 -9.09%
2007-08-03 0 0.660 0.660 0.670 0.640 0.680 3,860,000 2,539,200 0.6578 20.63 20.63 20.94 20.00 21.25 123,520 20.557 -2.94%
2007-08-02 0 0.680 0.680 0.690 0.670 0.760 6,570,000 4,666,050 0.7102 21.25 21.25 21.56 20.94 23.75 210,240 22.194 -5.56%
2007-08-01 0 0.720 0.710 0.730 0.700 0.820 24,260,000 18,670,600 0.7696 22.50 22.19 22.81 21.87 25.62 776,320 24.050 0.00%
2007-07-31 0 0.720 0.720 0.730 0.650 0.730 6,780,000 4,762,200 0.7024 22.50 22.50 22.81 20.31 22.81 216,960 21.950 10.77%
2007-07-30 0 0.650 0.650 0.660 0.610 0.670 5,805,000 3,744,650 0.6451 20.31 20.31 20.63 19.06 20.94 185,760 20.159 6.56%
2007-07-27 0 0.610 0.610 0.620 0.580 0.610 1,995,000 1,193,150 0.5981 19.06 19.06 19.38 18.12 19.06 63,840 18.690 0.00%
2007-07-26 0 0.610 0.610 0.630 0.610 0.640 2,300,000 1,436,500 0.6246 19.06 19.06 19.69 19.06 20.00 73,600 19.518 0.00%
2007-07-25 0 0.610 0.600 0.620 0.600 0.630 2,075,000 1,276,350 0.6151 19.06 18.75 19.38 18.75 19.69 66,400 19.222 0.00%
2007-07-24 0 0.610 0.610 0.620 0.570 0.650 4,667,500 2,889,650 0.6191 19.06 19.06 19.38 17.81 20.31 149,360 19.347 3.39%
2007-07-23 0 0.590 0.580 0.610 0.590 0.630 3,500,000 2,149,250 0.6141 18.44 18.12 19.06 18.44 19.69 112,000 19.190 -9.23%
2007-07-20 0 0.650 0.640 0.650 0.620 0.670 4,097,500 2,605,100 0.6358 20.31 20.00 20.31 19.38 20.94 131,120 19.868 0.00%
2007-07-19 0 0.650 0.640 0.650 0.630 0.680 3,005,000 1,954,750 0.6505 20.31 20.00 20.31 19.69 21.25 96,160 20.328 -4.41%
2007-07-18 0 0.680 0.680 0.690 0.670 0.710 5,582,500 3,866,750 0.6927 21.25 21.25 21.56 20.94 22.19 178,640 21.645 -1.45%
2007-07-17 0 0.690 0.680 0.690 0.670 0.690 2,690,000 1,845,800 0.6862 21.56 21.25 21.56 20.94 21.56 86,080 21.443 0.00%
2007-07-16 0 0.690 0.680 0.700 0.680 0.720 2,525,000 1,766,350 0.6995 21.56 21.25 21.87 21.25 22.50 80,800 21.861 1.47%
2007-07-13 0 0.680 0.680 0.690 0.680 0.730 627,500 438,150 0.6982 21.25 21.25 21.56 21.25 22.81 20,080 21.820 -1.45%
2007-07-12 0 0.690 0.680 0.690 0.670 0.740 2,500,000 1,736,800 0.6947 21.56 21.25 21.56 20.94 23.13 80,000 21.710 1.47%
2007-07-11 0 0.680 0.680 0.700 0.650 0.700 3,380,000 2,314,800 0.6849 21.25 21.25 21.87 20.31 21.87 108,160 21.402 -2.86%
2007-07-10 0 0.700 0.700 0.710 0.680 0.740 2,725,000 1,958,650 0.7188 21.87 21.87 22.19 21.25 23.13 87,200 22.462 -2.78%
2007-07-09 0 0.720 0.720 0.730 0.720 0.770 4,820,000 3,578,350 0.7424 22.50 22.50 22.81 22.50 24.06 154,240 23.200 1.41%
2007-07-06 0 0.710 0.700 0.710 0.690 0.740 4,160,000 2,967,050 0.7132 22.19 21.87 22.19 21.56 23.13 133,120 22.289 -1.39%
2007-07-05 0 0.720 0.710 0.720 0.660 0.750 4,300,000 3,028,100 0.7042 22.50 22.19 22.50 20.63 23.44 137,600 22.007 12.50%
2007-07-04 0 0.640 0.630 0.650 0.620 0.670 2,930,000 1,898,800 0.6481 20.00 19.69 20.31 19.38 20.94 93,760 20.252 -3.03%
2007-07-03 0 0.660 0.660 0.670 0.650 0.710 1,800,000 1,216,400 0.6758 20.63 20.63 20.94 20.31 22.19 57,600 21.118 -4.35%
2007-06-29 0 0.690 0.680 0.690 0.670 0.700 1,135,000 773,150 0.6812 21.56 21.25 21.56 20.94 21.87 36,320 21.287 -1.43%
2007-06-28 0 0.700 0.690 0.700 0.680 0.720 1,995,000 1,380,400 0.6919 21.87 21.56 21.87 21.25 22.50 63,840 21.623 -2.78%
2007-06-27 0 0.720 0.710 0.730 0.710 0.750 2,720,000 1,957,250 0.7196 22.50 22.19 22.81 22.19 23.44 87,040 22.487 -2.70%
2007-06-26 0 0.740 0.750 0.760 0.730 0.750 1,275,000 943,400 0.7399 23.13 23.44 23.75 22.81 23.44 40,800 23.123 -1.33%
2007-06-25 0 0.750 0.740 0.750 0.710 0.800 10,319,605 7,757,574 0.7517 23.44 23.13 23.44 22.19 25.00 330,227 23.492 5.63%
2007-06-22 0 0.710 0.710 0.720 0.680 0.730 6,780,000 4,803,550 0.7085 22.19 22.19 22.50 21.25 22.81 216,960 22.140 4.41%
2007-06-21 0 0.680 0.680 0.690 0.650 0.760 8,400,000 5,810,000 0.6917 21.25 21.25 21.56 20.31 23.75 268,800 21.615 -10.53%
2007-06-20 0 0.760 0.760 0.770 0.740 0.780 3,585,000 2,733,300 0.7624 23.75 23.75 24.06 23.13 24.37 114,720 23.826 -1.30%
2007-06-18 0 0.770 0.770 0.780 0.720 0.860 9,652,500 7,574,850 0.7848 24.06 24.06 24.37 22.50 26.88 308,880 24.524 0.00%
2007-06-15 0 0.770 0.770 0.790 0.750 0.910 20,540,000 16,522,400 0.8044 24.06 24.06 24.69 23.44 28.44 657,280 25.138 -10.47%
2007-06-14 0 0.860 0.850 0.860 0.630 0.890 54,605,000 42,111,500 0.7712 26.88 26.56 26.88 19.69 27.81 1,747,360 24.100 36.51%
2007-06-13 0 0.630 0.630 0.640 0.610 0.640 10,105,000 6,344,450 0.6279 19.69 19.69 20.00 19.06 20.00 323,360 19.620 5.00%
2007-06-12 0 0.600 0.590 0.600 0.590 0.630 9,415,000 5,739,200 0.6096 18.75 18.44 18.75 18.44 19.69 301,280 19.049 1.69%
2007-06-11 0 0.590 0.590 0.600 0.570 0.640 21,772,500 13,472,325 0.6188 18.44 18.44 18.75 17.81 20.00 696,720 19.337 3.51%
2007-06-08 0 0.570 0.560 0.570 0.530 0.580 3,205,000 1,810,800 0.5650 17.81 17.50 17.81 16.56 18.12 102,560 17.656 0.00%
2007-06-07 0 0.570 0.570 0.580 0.530 0.600 4,340,000 2,477,200 0.5708 17.81 17.81 18.12 16.56 18.75 138,880 17.837 7.55%
2007-06-06 0 0.530 0.530 0.540 0.520 0.570 5,175,000 2,801,950 0.5414 16.56 16.56 16.88 16.25 17.81 165,600 16.920 3.92%
2007-06-05 0 0.510 0.510 0.520 0.465 0.550 7,667,500 3,874,075 0.5053 15.94 15.94 16.25 14.53 17.19 245,360 15.789 -7.27%
2007-06-04 0 0.550 0.530 0.540 0.510 0.620 5,440,000 3,096,650 0.5692 17.19 16.56 16.88 15.94 19.38 174,080 17.789 -5.17%
2007-06-01 0 0.580 0.580 0.590 0.570 0.620 4,330,000 2,573,150 0.5943 18.12 18.12 18.44 17.81 19.38 138,560 18.571 -4.92%
2007-05-31 0 0.610 0.610 0.620 0.600 0.630 5,255,000 3,214,400 0.6117 19.06 19.06 19.38 18.75 19.69 168,160 19.115 1.67%
2007-05-30 0 0.600 0.590 0.600 0.580 0.640 10,775,000 6,661,050 0.6182 18.75 18.44 18.75 18.12 20.00 344,800 19.319 1.69%
2007-05-29 0 0.590 0.590 0.600 0.550 0.670 11,620,000 6,968,750 0.5997 18.44 18.44 18.75 17.19 20.94 371,840 18.741 -6.35%
2007-05-28 1 0.630 0.630 0.640 0.520 0.690 27,310,000 16,848,400 0.6169 19.69 19.69 20.00 16.25 21.56 873,920 19.279 26.00%
2007-05-25 0 0.500 0.495 0.500 0.465 0.500 10,170,000 4,932,850 0.4850 15.63 15.47 15.63 14.53 15.63 325,440 15.157 11.11%
2007-05-23 0 0.450 0.450 0.455 0.445 0.465 3,335,000 1,521,625 0.4563 14.06 14.06 14.22 13.91 14.53 106,720 14.258 0.00%
2007-05-22 0 0.450 0.445 0.450 0.435 0.450 3,745,000 1,665,275 0.4447 14.06 13.91 14.06 13.59 14.06 119,840 13.896 4.65%
2007-05-21 0 0.430 0.430 0.435 0.420 0.440 2,090,000 895,975 0.4287 13.44 13.44 13.59 13.12 13.75 66,880 13.397 0.00%
2007-05-18 0 0.430 0.430 0.435 0.425 0.445 1,855,000 800,850 0.4317 13.44 13.44 13.59 13.28 13.91 59,360 13.491 -1.15%
2007-05-17 0 0.435 0.435 0.440 0.430 0.450 4,945,000 2,183,100 0.4415 13.59 13.59 13.75 13.44 14.06 158,240 13.796 2.35%
2007-05-16 0 0.425 0.425 0.435 0.410 0.430 2,555,000 1,088,600 0.4261 13.28 13.28 13.59 12.81 13.44 81,760 13.315 -2.30%
2007-05-15 0 0.435 0.430 0.435 0.425 0.455 4,027,500 1,748,575 0.4342 13.59 13.44 13.59 13.28 14.22 128,880 13.567 -3.33%
2007-05-14 0 0.450 0.440 0.450 0.440 0.460 3,322,500 1,494,050 0.4497 14.06 13.75 14.06 13.75 14.38 106,320 14.052 1.12%
2007-05-11 0 0.445 0.440 0.445 0.395 0.460 10,365,000 4,575,625 0.4414 13.91 13.75 13.91 12.34 14.38 331,680 13.795 9.88%
2007-05-10 0 0.405 0.400 0.405 0.390 0.410 2,325,000 928,650 0.3994 12.66 12.50 12.66 12.19 12.81 74,400 12.482 0.00%
2007-05-09 0 0.405 0.400 0.405 0.390 0.420 1,400,000 553,100 0.3951 12.66 12.50 12.66 12.19 13.12 44,800 12.346 -1.22%
2007-05-08 0 0.410 0.410 0.420 0.390 0.415 1,100,000 441,050 0.4010 12.81 12.81 13.12 12.19 12.97 35,200 12.530 1.23%
2007-05-07 0 0.405 0.400 0.405 0.390 0.405 1,540,000 612,650 0.3978 12.66 12.50 12.66 12.19 12.66 49,280 12.432 3.85%
2007-05-04 0 0.390 0.390 0.400 0.390 0.405 1,990,000 787,350 0.3957 12.19 12.19 12.50 12.19 12.66 63,680 12.364 -2.50%
2007-05-03 0 0.400 0.400 0.415 0.400 0.410 1,240,000 498,075 0.4017 12.50 12.50 12.97 12.50 12.81 39,680 12.552 -1.23%
2007-05-02 0 0.405 0.400 0.405 0.400 0.420 1,992,500 812,675 0.4079 12.66 12.50 12.66 12.50 13.12 63,760 12.746 -3.57%
2007-04-30 0 0.420 0.400 0.420 0.400 0.440 2,310,000 947,900 0.4103 13.12 12.50 13.12 12.50 13.75 73,920 12.823 -1.18%
2007-04-27 0 0.425 0.420 0.425 0.410 0.430 1,457,500 613,200 0.4207 13.28 13.12 13.28 12.81 13.44 46,640 13.148 0.00%
2007-04-26 0 0.425 0.425 0.435 0.420 0.425 560,000 237,350 0.4238 13.28 13.28 13.59 13.12 13.28 17,920 13.245 0.00%
2007-04-25 0 0.425 0.425 0.430 0.420 0.440 3,615,000 1,553,350 0.4297 13.28 13.28 13.44 13.12 13.75 115,680 13.428 -2.30%
2007-04-24 0 0.435 0.440 0.445 0.435 0.440 1,690,000 743,250 0.4398 13.59 13.75 13.91 13.59 13.75 54,080 13.744 -2.25%
2007-04-23 0 0.445 0.440 0.445 0.440 0.450 1,545,000 686,275 0.4442 13.91 13.75 13.91 13.75 14.06 49,440 13.881 1.14%
2007-04-20 0 0.440 0.440 0.445 0.435 0.450 3,090,000 1,373,675 0.4446 13.75 13.75 13.91 13.59 14.06 98,880 13.892 -2.22%
2007-04-19 0 0.450 0.435 0.450 0.435 0.460 3,085,000 1,371,600 0.4446 14.06 13.59 14.06 13.59 14.38 98,720 13.894 -1.10%
2007-04-18 0 0.455 0.455 0.460 0.450 0.465 2,355,000 1,077,550 0.4576 14.22 14.22 14.38 14.06 14.53 75,360 14.299 -1.09%
2007-04-17 0 0.460 0.460 0.465 0.450 0.470 4,015,000 1,844,375 0.4594 14.38 14.38 14.53 14.06 14.69 128,480 14.355 -3.16%
2007-04-16 0 0.475 0.470 0.475 0.440 0.475 9,565,000 4,465,750 0.4669 14.84 14.69 14.84 13.75 14.84 306,080 14.590 6.74%
2007-04-13 0 0.445 0.445 0.455 0.435 0.470 6,569,212 2,965,261 0.4514 13.91 13.91 14.22 13.59 14.69 210,215 14.106 -1.11%
2007-04-12 0 0.450 0.450 0.455 0.410 0.470 13,927,500 6,300,000 0.4523 14.06 14.06 14.22 12.81 14.69 445,680 14.136 7.14%
2007-04-11 0 0.420 0.425 0.430 0.410 0.430 3,485,000 1,461,800 0.4195 13.12 13.28 13.44 12.81 13.44 111,520 13.108 -3.45%
2007-04-10 0 0.435 0.435 0.440 0.420 0.450 6,270,000 2,696,250 0.4300 13.59 13.59 13.75 13.12 14.06 200,640 13.438 -1.14%
2007-04-04 0 0.440 0.435 0.440 0.410 0.450 5,400,000 2,370,375 0.4390 13.75 13.59 13.75 12.81 14.06 172,800 13.717 7.32%
2007-04-03 0 0.410 0.395 0.410 0.385 0.415 3,935,000 1,589,000 0.4038 12.81 12.34 12.81 12.03 12.97 125,920 12.619 1.23%
2007-04-02 0 0.405 0.405 0.410 0.400 0.425 2,385,000 976,575 0.4095 12.66 12.66 12.81 12.50 13.28 76,320 12.796 -3.57%
2007-03-30 0 0.420 0.420 0.430 0.405 0.455 5,065,000 2,205,575 0.4355 13.12 13.12 13.44 12.66 14.22 162,080 13.608 -5.62%
2007-03-29 0 0.445 0.435 0.445 0.435 0.460 10,000,000 4,454,875 0.4455 13.91 13.59 13.91 13.59 14.38 320,000 13.921 0.00%
2007-03-28 0 0.445 0.440 0.445 0.430 0.460 13,397,500 5,924,200 0.4422 13.91 13.75 13.91 13.44 14.38 428,720 13.818 8.54%
2007-03-27 0 0.410 0.410 0.420 0.375 0.420 10,345,000 4,077,600 0.3942 12.81 12.81 13.12 11.72 13.12 331,040 12.318 9.33%
2007-03-26 0 0.375 0.375 0.380 0.355 0.390 5,255,000 1,972,000 0.3753 11.72 11.72 11.87 11.09 12.19 168,160 11.727 4.17%
2007-03-23 0 0.360 0.355 0.360 0.300 0.370 10,220,000 3,448,175 0.3374 11.25 11.09 11.25 9.375 11.56 327,040 10.544 10.77%
2007-03-22 0 0.325 0.320 0.330 0.325 0.345 1,210,000 398,900 0.3297 10.16 10.000 10.31 10.16 10.78 38,720 10.302 -2.99%
2007-03-21 0 0.335 0.320 0.335 0.320 0.340 3,047,500 1,013,738 0.3326 10.47 10.000 10.47 10.000 10.63 97,520 10.395 0.00%
2007-03-20 0 0.335 0.325 0.335 0.320 0.335 3,890,000 1,275,350 0.3279 10.47 10.16 10.47 10.000 10.47 124,480 10.245 -1.47%
2007-03-19 0 0.340 0.330 0.340 0.325 0.360 3,525,000 1,180,850 0.3350 10.63 10.31 10.63 10.16 11.25 112,800 10.469 0.00%
2007-03-16 0 0.340 0.330 0.340 0.330 0.340 960,000 321,800 0.3352 10.63 10.31 10.63 10.31 10.63 30,720 10.475 0.00%
2007-03-15 0 0.340 0.340 0.345 0.335 0.350 1,580,000 541,800 0.3429 10.63 10.63 10.78 10.47 10.94 50,560 10.716 1.49%
2007-03-14 0 0.335 0.325 0.335 0.325 0.350 2,540,000 839,100 0.3304 10.47 10.16 10.47 10.16 10.94 81,280 10.324 -2.90%
2007-03-13 0 0.345 0.340 0.345 0.325 0.370 4,650,000 1,584,000 0.3406 10.78 10.63 10.78 10.16 11.56 148,800 10.645 7.81%
2007-03-12 0 0.320 0.315 0.320 0.305 0.335 5,660,000 1,837,725 0.3247 10.000 9.844 10.000 9.531 10.47 181,120 10.146 -3.03%
2007-03-09 0 0.330 0.315 0.330 0.320 0.335 5,620,000 1,824,850 0.3247 10.31 9.844 10.31 10.000 10.47 179,840 10.147 -2.94%
2007-03-08 0 0.340 0.330 0.340 0.320 0.340 935,000 306,275 0.3276 10.63 10.31 10.63 10.000 10.63 29,920 10.236 0.00%
2007-03-07 0 0.340 0.335 0.340 0.330 0.350 2,535,000 871,450 0.3438 10.63 10.47 10.63 10.31 10.94 81,120 10.743 0.00%
2007-03-06 0 0.340 0.340 0.350 0.315 0.365 7,220,500 2,406,165 0.3332 10.63 10.63 10.94 9.844 11.41 231,056 10.414 6.25%
2007-03-05 0 0.320 0.315 0.320 0.300 0.375 7,845,000 2,523,375 0.3217 10.000 9.844 10.000 9.375 11.72 251,040 10.052 -14.67%
2007-03-02 0 0.375 0.350 0.375 0.330 0.405 7,982,000 3,040,350 0.3809 11.72 10.94 11.72 10.31 12.66 255,424 11.903 -9.64%
2007-03-01 0 0.415 0.410 0.415 0.400 0.430 3,305,000 1,367,450 0.4138 12.97 12.81 12.97 12.50 13.44 105,760 12.930 2.47%
2007-02-28 0 0.405 0.400 0.405 0.375 0.415 9,040,000 3,564,250 0.3943 12.66 12.50 12.66 11.72 12.97 289,280 12.321 -4.71%
2007-02-27 0 0.425 0.420 0.425 0.420 0.465 7,155,000 3,126,575 0.4370 13.28 13.12 13.28 13.12 14.53 228,960 13.656 -8.60%
2007-02-26 0 0.465 0.460 0.465 0.430 0.465 5,705,000 2,543,225 0.4458 14.53 14.38 14.53 13.44 14.53 182,560 13.931 8.14%
2007-02-23 0 0.430 0.425 0.430 0.410 0.430 8,470,000 3,549,825 0.4191 13.44 13.28 13.44 12.81 13.44 271,040 13.097 0.00%
2007-02-22 0 0.430 0.425 0.430 0.420 0.435 2,725,000 1,163,425 0.4269 13.44 13.28 13.44 13.12 13.59 87,200 13.342 2.38%
2007-02-21 0 0.420 0.410 0.420 0.400 0.430 8,222,500 3,361,600 0.4088 13.12 12.81 13.12 12.50 13.44 263,120 12.776 -2.33%
2007-02-16 0 0.430 0.425 0.430 0.420 0.435 4,775,000 2,037,450 0.4267 13.44 13.28 13.44 13.12 13.59 152,800 13.334 -2.27%
2007-02-15 0 0.440 0.425 0.440 0.420 0.460 8,485,000 3,753,025 0.4423 13.75 13.28 13.75 13.12 14.38 271,520 13.822 -4.35%
2007-02-14 0 0.460 0.455 0.460 0.455 0.485 4,085,000 1,935,675 0.4738 14.38 14.22 14.38 14.22 15.16 130,720 14.808 -5.15%
2007-02-13 0 0.485 0.470 0.490 0.450 0.520 9,522,500 4,621,850 0.4854 15.16 14.69 15.31 14.06 16.25 304,720 15.168 -2.02%
2007-02-12 0 0.495 0.495 0.510 0.490 0.520 12,295,000 6,170,075 0.5018 15.47 15.47 15.94 15.31 16.25 393,440 15.682 1.02%
2007-02-09 0 0.490 0.490 0.500 0.485 0.520 9,090,000 4,538,050 0.4992 15.31 15.31 15.63 15.16 16.25 290,880 15.601 2.08%
2007-02-08 0 0.480 0.475 0.490 0.465 0.520 6,495,000 3,185,400 0.4904 15.00 14.84 15.31 14.53 16.25 207,840 15.326 4.35%
2007-02-07 0 0.460 0.460 0.465 0.460 0.470 1,275,000 594,225 0.4661 14.38 14.38 14.53 14.38 14.69 40,800 14.564 0.00%
2007-02-06 0 0.460 0.455 0.460 0.445 0.470 1,045,000 476,900 0.4564 14.38 14.22 14.38 13.91 14.69 33,440 14.261 -2.13%
2007-02-05 0 0.470 0.460 0.475 0.465 0.475 1,575,000 740,800 0.4703 14.69 14.38 14.84 14.53 14.84 50,400 14.698 0.00%
2007-02-02 0 0.470 0.465 0.470 0.450 0.485 1,252,500 581,863 0.4646 14.69 14.53 14.69 14.06 15.16 40,080 14.518 0.00%
2007-02-01 0 0.470 0.470 0.475 0.450 0.475 1,270,000 589,125 0.4639 14.69 14.69 14.84 14.06 14.84 40,640 14.496 2.17%
2007-01-31 0 0.460 0.450 0.465 0.430 0.485 3,795,000 1,735,000 0.4572 14.38 14.06 14.53 13.44 15.16 121,440 14.287 -4.17%
2007-01-30 0 0.480 0.470 0.480 0.465 0.485 1,785,000 848,250 0.4752 15.00 14.69 15.00 14.53 15.16 57,120 14.850 -1.03%
2007-01-29 0 0.485 0.475 0.490 0.480 0.520 1,605,000 785,150 0.4892 15.16 14.84 15.31 15.00 16.25 51,360 15.287 -2.02%
2007-01-26 0 0.495 0.490 0.500 0.480 0.500 2,020,000 990,375 0.4903 15.47 15.31 15.63 15.00 15.63 64,640 15.321 -2.94%
2007-01-25 0 0.510 0.510 0.530 0.500 0.540 2,570,000 1,333,300 0.5188 15.94 15.94 16.56 15.63 16.88 82,240 16.212 -3.77%
2007-01-24 0 0.530 0.530 0.540 0.530 0.570 7,115,000 3,922,700 0.5513 16.56 16.56 16.88 16.56 17.81 227,680 17.229 -1.85%
2007-01-23 0 0.540 0.510 0.540 0.520 0.570 12,165,000 6,571,900 0.5402 16.88 15.94 16.88 16.25 17.81 389,280 16.882 3.85%
2007-01-22 0 0.520 0.520 0.540 0.510 0.580 9,842,500 5,316,800 0.5402 16.25 16.25 16.88 15.94 18.12 314,960 16.881 1.96%
2007-01-19 0 0.510 0.495 0.520 0.460 0.510 3,335,000 1,619,450 0.4856 15.94 15.47 16.25 14.38 15.94 106,720 15.175 10.87%
2007-01-18 0 0.460 0.460 0.475 0.460 0.510 3,270,000 1,579,850 0.4831 14.38 14.38 14.84 14.38 15.94 104,640 15.098 -3.16%
2007-01-17 0 0.475 0.475 0.490 0.470 0.500 740,000 351,450 0.4749 14.84 14.84 15.31 14.69 15.63 23,680 14.842 -5.00%
2007-01-16 0 0.500 0.480 0.500 0.480 0.500 360,000 177,800 0.4939 15.63 15.00 15.63 15.00 15.63 11,520 15.434 0.00%
2007-01-15 0 0.500 0.480 0.500 0.490 0.500 245,000 121,000 0.4939 15.63 15.00 15.63 15.31 15.63 7,840 15.434 4.17%
2007-01-12 0 0.480 0.470 0.480 0.450 0.480 770,000 367,900 0.4778 15.00 14.69 15.00 14.06 15.00 24,640 14.931 2.13%
2007-01-11 0 0.470 0.470 0.480 0.470 0.485 200,000 95,975 0.4799 14.69 14.69 15.00 14.69 15.16 6,400 14.996 -6.00%
2007-01-10 0 0.500 0.460 0.500 0.455 0.500 710,000 336,850 0.4744 15.63 14.38 15.63 14.22 15.63 22,720 14.826 0.00%
2007-01-09 0 0.500 0.480 0.530 0.480 0.500 1,247,500 610,900 0.4897 15.63 15.00 16.56 15.00 15.63 39,920 15.303 0.00%
2007-01-08 0 0.500 0.485 0.510 0.480 0.570 2,185,000 1,099,025 0.5030 15.63 15.16 15.94 15.00 17.81 69,920 15.718 -3.85%
2007-01-05 0 0.520 0.520 0.530 0.490 0.590 845,000 435,500 0.5154 16.25 16.25 16.56 15.31 18.44 27,040 16.106 0.00%
2007-01-04 0 0.520 0.520 0.560 0.520 0.590 935,000 520,650 0.5568 16.25 16.25 17.50 16.25 18.44 29,920 17.401 0.00%
2007-01-03 0 0.520 0.485 0.530 0.485 0.520 1,275,000 638,150 0.5005 16.25 15.16 16.56 15.16 16.25 40,800 15.641 4.00%
2007-01-02 0 0.500 0.500 0.510 0.485 0.520 1,060,000 519,800 0.4904 15.63 15.63 15.94 15.16 16.25 33,920 15.324 -5.66%
2006-12-29 0 0.530 0.495 0.530 0.495 0.550 415,000 212,850 0.5129 16.56 15.47 16.56 15.47 17.19 13,280 16.028 -1.85%
2006-12-28 0 0.540 0.495 0.540 0.490 0.560 2,735,000 1,425,850 0.5213 16.88 15.47 16.88 15.31 17.50 87,520 16.292 -1.82%
2006-12-27 0 0.550 0.530 0.560 0.530 0.560 225,000 123,600 0.5493 17.19 16.56 17.50 16.56 17.50 7,200 17.167 -1.79%
2006-12-22 0 0.560 0.550 0.570 0.520 0.580 851,875 480,225 0.5637 17.50 17.19 17.81 16.25 18.12 27,260 17.616 1.82%
2006-12-21 0 0.550 0.540 0.580 0.500 0.570 1,735,000 951,250 0.5483 17.19 16.88 18.12 15.63 17.81 55,520 17.133 -6.78%
2006-12-20 0 0.590 0.560 0.590 0.550 0.590 632,500 364,400 0.5761 18.44 17.50 18.44 17.19 18.44 20,240 18.004 0.00%
2006-12-19 0 0.590 0.570 0.590 0.570 0.600 1,350,000 793,600 0.5879 18.44 17.81 18.44 17.81 18.75 43,200 18.370 -3.28%
2006-12-18 0 0.610 0.600 0.610 0.600 0.610 355,000 215,350 0.6066 19.06 18.75 19.06 18.75 19.06 11,360 18.957 0.00%
2006-12-15 0 0.610 0.600 0.610 0.600 0.620 2,365,000 1,431,650 0.6053 19.06 18.75 19.06 18.75 19.38 75,680 18.917 -3.17%
2006-12-14 0 0.630 0.590 0.630 0.590 0.690 1,500,000 912,000 0.6080 19.69 18.44 19.69 18.44 21.56 48,000 19.000 -1.56%
2006-12-13 0 0.640 0.630 0.670 0.640 0.690 1,215,000 803,350 0.6612 20.00 19.69 20.94 20.00 21.56 38,880 20.662 -7.25%
2006-12-12 0 0.690 0.660 0.690 0.650 0.690 1,460,000 979,450 0.6709 21.56 20.63 21.56 20.31 21.56 46,720 20.964 7.81%
2006-12-11 0 0.640 0.660 0.670 0.620 0.710 3,175,000 2,074,600 0.6534 20.00 20.63 20.94 19.38 22.19 101,600 20.419 -11.11%
2006-12-08 0 0.720 0.710 0.730 0.710 0.770 4,065,000 2,982,500 0.7337 22.50 22.19 22.81 22.19 24.06 130,080 22.928 -4.00%
2006-12-07 0 0.750 0.750 0.780 0.730 0.810 2,047,500 1,589,700 0.7764 23.44 23.44 24.37 22.81 25.31 65,520 24.263 -7.41%
2006-12-06 0 0.810 0.790 0.820 0.770 0.820 1,975,000 1,585,550 0.8028 25.31 24.69 25.62 24.06 25.62 63,200 25.088 3.85%
2006-12-05 0 0.780 0.770 0.790 0.780 0.840 1,390,000 1,100,250 0.7915 24.37 24.06 24.69 24.37 26.25 44,480 24.736 -4.88%
2006-12-04 0 0.820 0.810 0.830 0.800 0.840 2,960,000 2,418,250 0.8170 25.62 25.31 25.94 25.00 26.25 94,720 25.531 3.80%
2006-12-01 0 0.790 0.750 0.790 0.720 0.790 2,055,000 1,553,400 0.7559 24.69 23.44 24.69 22.50 24.69 65,760 23.622 0.00%
2006-11-30 0 0.790 0.790 0.820 0.770 0.870 4,535,000 3,725,300 0.8215 24.69 24.69 25.62 24.06 27.19 145,120 25.670 -5.95%
2006-11-29 0 0.840 0.830 0.850 0.820 0.890 4,200,000 3,559,500 0.8475 26.25 25.94 26.56 25.62 27.81 134,400 26.484 6.33%
2006-11-28 0 0.790 0.790 0.810 0.760 0.890 7,380,000 5,945,800 0.8057 24.69 24.69 25.31 23.75 27.81 236,160 25.177 -8.14%
2006-11-27 0 0.860 0.850 0.880 0.680 0.900 13,070,000 10,104,650 0.7731 26.88 26.56 27.50 21.25 28.12 418,240 24.160 28.36%
2006-11-24 0 0.670 0.640 0.670 0.600 0.670 4,290,000 2,777,950 0.6475 20.94 20.00 20.94 18.75 20.94 137,280 20.236 6.35%
2006-11-23 0 0.630 0.620 0.630 0.620 0.700 4,195,000 2,738,600 0.6528 19.69 19.38 19.69 19.38 21.87 134,240 20.401 1.61%
2006-11-22 0 0.620 0.610 0.620 0.450 0.620 10,710,000 5,818,800 0.5433 19.38 19.06 19.38 14.06 19.38 342,720 16.978 47.62%
2006-11-21 1 - - - - - 0 0 - 13.12 - - - - 0 - 0.00%
2006-11-20 0 0.420 0.420 0.435 0.420 0.430 860,000 364,150 0.4234 13.12 13.12 13.59 13.12 13.44 27,520 13.232 -4.55%
2006-11-17 0 0.440 0.430 0.440 0.425 0.480 1,552,500 677,200 0.4362 13.75 13.44 13.75 13.28 15.00 49,680 13.631 0.00%
2006-11-16 0 0.440 0.425 0.440 0.415 0.440 790,000 337,500 0.4272 13.75 13.28 13.75 12.97 13.75 25,280 13.350 1.15%
2006-11-15 0 0.435 0.430 0.445 0.415 0.475 3,852,500 1,652,625 0.4290 13.59 13.44 13.91 12.97 14.84 123,280 13.405 -2.25%
2006-11-14 0 0.445 0.450 0.480 0.445 0.520 2,795,000 1,323,850 0.4736 13.91 14.06 15.00 13.91 16.25 89,440 14.802 -16.04%
2006-11-13 0 0.530 0.485 0.530 0.465 0.560 745,000 387,100 0.5196 16.56 15.16 16.56 14.53 17.50 23,840 16.237 -5.36%
2006-11-10 0 0.560 0.560 0.590 0.550 0.600 285,000 164,050 0.5756 17.50 17.50 18.44 17.19 18.75 9,120 17.988 -5.08%
2006-11-09 1 - - - - - 0 0 - 18.44 - - - - 0 - 0.00%
2006-11-08 1 - - - - - 0 0 - 18.44 - - - - 0 - 0.00%
2006-11-07 1 - - - - - 0 0 - 18.44 - - - - 0 - 0.00%
2006-11-06 0 0.590 0.550 0.590 0.550 0.600 1,725,000 998,550 0.5789 18.44 17.19 18.44 17.19 18.75 55,200 18.090 -4.84%
2006-11-03 0 0.620 0.600 0.620 0.590 0.620 492,500 296,450 0.6019 19.38 18.75 19.38 18.44 19.38 15,760 18.810 3.33%
2006-11-02 0 0.600 0.580 0.600 0.590 0.610 150,000 89,200 0.5947 18.75 18.12 18.75 18.44 19.06 4,800 18.583 1.69%
2006-11-01 0 0.590 0.590 0.600 0.590 0.610 997,500 602,825 0.6043 18.44 18.44 18.75 18.44 19.06 31,920 18.885 -1.67%
2006-10-31 0 0.600 0.600 0.620 0.600 0.620 810,000 489,800 0.6047 18.75 18.75 19.38 18.75 19.38 25,920 18.897 -1.64%
2006-10-27 0 0.610 0.600 0.610 0.610 0.660 2,185,000 1,364,600 0.6245 19.06 18.75 19.06 19.06 20.63 69,920 19.517 1.67%
2006-10-26 0 0.600 0.600 0.620 0.600 0.630 2,550,000 1,541,800 0.6046 18.75 18.75 19.38 18.75 19.69 81,600 18.895 -1.64%
2006-10-25 0 0.610 0.600 0.630 0.580 0.630 4,015,000 2,411,600 0.6006 19.06 18.75 19.69 18.12 19.69 128,480 18.770 -3.17%
2006-10-24 0 0.630 0.620 0.640 0.600 0.690 1,970,000 1,212,250 0.6154 19.69 19.38 20.00 18.75 21.56 63,040 19.230 -16.00%
2006-10-23 0 0.750 0.700 0.750 - - 0 0 - 23.44 21.87 23.44 - - 0 - -3.85%
2006-10-20 0 0.780 0.770 0.780 0.770 0.800 835,000 652,550 0.7815 24.37 24.06 24.37 24.06 25.00 26,720 24.422 -8.24%
2006-10-19 0 0.850 0.810 0.850 0.800 0.880 265,000 225,200 0.8498 26.56 25.31 26.56 25.00 27.50 8,480 26.557 -5.56%
2006-10-18 0 0.900 0.880 0.900 0.880 0.910 445,000 396,100 0.8901 28.12 27.50 28.12 27.50 28.44 14,240 27.816 -5.26%
2006-10-17 0 0.950 0.880 0.950 0.900 1.000 625,000 577,150 0.9234 29.69 27.50 29.69 28.12 31.25 20,000 28.858 -5.00%
2006-10-16 0 1.000 0.950 0.980 0.980 1.100 1,650,000 1,641,800 0.9950 31.25 29.69 30.63 30.63 34.38 52,800 31.095 21.56%
2006-10-13 0 1.250 1.180 1.250 1.120 1.250 1,707,367 1,970,472 1.1541 25.71 24.27 25.71 23.03 25.71 83,016 23.736 8.70%
2006-10-12 0 1.150 1.130 1.150 1.120 1.180 250,000 290,400 1.1616 23.65 23.24 23.65 23.03 24.27 12,156 23.890 -2.54%
2006-10-11 0 1.180 1.120 1.180 1.130 1.200 200,000 230,700 1.1535 24.27 23.03 24.27 23.24 24.68 9,724 23.724 1.72%
2006-10-10 0 1.160 1.160 1.200 1.140 1.200 295,000 342,750 1.1619 23.86 23.86 24.68 23.45 24.68 14,344 23.896 2.65%
2006-10-09 0 1.130 1.130 1.150 1.100 1.200 175,000 199,400 1.1394 23.24 23.24 23.65 22.62 24.68 8,509 23.434 -1.74%
2006-10-06 0 1.150 1.100 1.150 1.150 1.150 120,000 138,000 1.1500 23.65 22.62 23.65 23.65 23.65 5,835 23.652 -6.50%
2006-10-05 0 1.230 1.210 1.250 1.210 1.300 315,000 397,200 1.2610 25.30 24.89 25.71 24.89 26.74 15,316 25.934 -5.38%
2006-10-04 0 1.300 1.250 1.340 1.280 1.340 140,000 181,700 1.2979 26.74 25.71 27.56 26.33 27.56 6,807 26.693 1.56%
2006-10-03 0 1.280 1.190 1.280 1.190 1.320 470,000 586,000 1.2468 26.33 24.47 26.33 24.47 27.15 22,853 25.643 7.56%
2006-09-29 0 1.190 1.120 1.190 1.100 1.260 420,000 506,200 1.2052 24.47 23.03 24.47 22.62 25.91 20,421 24.788 8.18%
2006-09-28 0 1.100 1.100 1.200 1.040 1.180 440,000 480,500 1.0920 22.62 22.62 24.68 21.39 24.27 21,394 22.460 5.77%
2006-09-27 0 1.040 0.980 1.040 0.950 1.100 610,000 630,700 1.0339 21.39 20.16 21.39 19.54 22.62 29,660 21.265 -5.45%
2006-09-26 0 1.100 1.100 1.130 0.920 1.260 3,950,000 4,189,250 1.0606 22.62 22.62 23.24 18.92 25.91 192,058 21.812 -14.06%
2006-09-25 0 1.280 1.200 1.300 1.280 1.450 305,000 416,950 1.3670 26.33 24.68 26.74 26.33 29.82 14,830 28.116 -14.67%
2006-09-22 0 1.500 1.500 1.540 1.300 1.550 175,000 256,850 1.4677 30.85 30.85 31.67 26.74 31.88 8,509 30.186 1.35%
2006-09-21 0 1.480 1.470 1.490 1.480 1.500 85,000 127,100 1.4953 30.44 30.23 30.64 30.44 30.85 4,133 30.753 -4.52%
2006-09-20 0 1.550 1.520 1.550 1.520 1.650 420,000 650,450 1.5487 31.88 31.26 31.88 31.26 33.93 20,421 31.851 -1.27%
2006-09-19 0 1.570 1.550 1.570 1.500 1.630 335,000 514,900 1.5370 32.29 31.88 32.29 30.85 33.52 16,288 31.611 -8.72%
2006-09-18 0 1.720 1.610 1.720 1.780 1.780 100,000 177,400 1.7740 35.37 33.11 35.37 36.61 36.61 4,862 36.485 1.18%
2006-09-15 0 1.700 1.610 1.700 1.590 1.700 135,000 218,300 1.6170 34.96 33.11 34.96 32.70 34.96 6,564 33.257 0.00%
2006-09-14 0 1.700 1.510 1.700 1.700 1.750 75,000 129,050 1.7207 34.96 31.06 34.96 34.96 35.99 3,647 35.388 -10.53%
2006-09-13 0 1.900 1.730 1.920 1.730 1.900 185,000 330,950 1.7889 39.08 35.58 39.49 35.58 39.08 8,995 36.792 2.70%
2006-09-12 0 1.850 1.730 1.850 - - 0 0 - 38.05 35.58 38.05 - - 0 - 0.00%
2006-09-11 0 1.850 1.850 1.900 1.850 1.890 120,000 226,000 1.8833 38.05 38.05 39.08 38.05 38.87 5,835 38.734 -2.12%
2006-09-08 0 1.890 1.800 1.920 1.890 1.920 35,000 66,450 1.8986 38.87 37.02 39.49 38.87 39.49 1,702 39.047 -1.05%
2006-09-07 0 1.910 1.830 1.910 1.850 1.910 30,000 56,100 1.8700 39.28 37.64 39.28 38.05 39.28 1,459 38.460 0.00%
2006-09-06 0 1.910 1.850 1.910 - - 0 0 - 39.28 38.05 39.28 - - 0 - -2.55%
2006-09-05 0 1.960 1.860 1.970 1.860 1.960 240,000 452,950 1.8873 40.31 38.25 40.52 38.25 40.31 11,669 38.815 2.08%
2006-09-04 0 1.920 1.880 1.920 1.900 1.950 440,000 856,650 1.9469 39.49 38.67 39.49 39.08 40.11 21,394 40.042 0.52%
2006-09-01 0 1.910 1.910 1.950 1.910 1.910 10,000 19,100 1.9100 39.28 39.28 40.11 39.28 39.28 486 39.282 -2.05%
2006-08-31 0 1.950 1.880 1.950 1.880 1.950 160,000 305,300 1.9081 40.11 38.67 40.11 38.67 40.11 7,780 39.244 -0.51%
2006-08-30 0 1.960 1.900 1.960 1.880 1.960 80,000 151,200 1.8900 40.31 39.08 40.31 38.67 40.31 3,890 38.871 0.00%
2006-08-29 0 1.960 1.900 1.960 1.900 1.970 55,000 106,550 1.9373 40.31 39.08 40.31 39.08 40.52 2,674 39.843 -1.51%
2006-08-28 0 1.990 1.900 1.990 1.940 2.000 215,000 423,500 1.9698 40.93 39.08 40.93 39.90 41.13 10,454 40.512 3.65%
2006-08-25 0 1.920 1.870 1.920 1.870 1.940 45,000 85,000 1.8889 39.49 38.46 39.49 38.46 39.90 2,188 38.848 0.52%
2006-08-24 0 1.910 1.870 1.920 1.850 1.910 105,000 196,450 1.8710 39.28 38.46 39.49 38.05 39.28 5,105 38.479 -0.52%
2006-08-23 0 1.920 1.840 1.930 1.920 1.920 100,000 192,000 1.9200 39.49 37.84 39.69 39.49 39.49 4,862 39.488 -1.54%
2006-08-22 0 1.950 1.850 1.950 1.880 1.970 215,000 411,650 1.9147 40.11 38.05 40.11 38.67 40.52 10,454 39.378 -1.52%
2006-08-21 0 1.980 1.860 1.980 2.040 2.040 10,000 20,400 2.0400 40.72 38.25 40.72 41.96 41.96 486 41.956 1.02%
2006-08-18 0 1.960 1.880 1.960 1.850 1.970 295,000 567,200 1.9227 40.31 38.67 40.31 38.05 40.52 14,344 39.544 -1.01%
2006-08-17 0 1.980 1.890 1.990 1.900 1.980 605,000 1,177,950 1.9470 40.72 38.87 40.93 39.08 40.72 29,417 40.044 0.00%
2006-08-16 0 1.980 1.910 1.980 1.900 2.000 420,000 827,100 1.9693 40.72 39.28 40.72 39.08 41.13 20,421 40.502 2.06%
2006-08-15 0 1.940 1.910 1.940 1.920 1.950 25,000 48,150 1.9260 39.90 39.28 39.90 39.49 40.11 1,216 39.611 -1.52%
2006-08-14 0 1.970 1.910 1.970 1.900 2.000 450,000 869,950 1.9332 40.52 39.28 40.52 39.08 41.13 21,880 39.760 4.23%
2006-08-11 0 1.890 1.880 1.930 1.830 1.980 155,000 293,400 1.8929 38.87 38.67 39.69 37.64 40.72 7,536 38.931 -4.55%
2006-08-10 0 1.980 1.850 1.980 1.810 1.990 80,000 152,900 1.9113 40.72 38.05 40.72 37.23 40.93 3,890 39.308 -1.00%
2006-08-09 0 2.000 1.860 2.040 1.840 2.000 543,070 1,041,080 1.9170 41.13 38.25 41.96 37.84 41.13 26,405 39.427 0.00%
2006-08-08 0 2.000 1.910 2.000 1.950 2.050 270,000 538,500 1.9944 41.13 39.28 41.13 40.11 42.16 13,128 41.019 -3.85%
2006-08-07 0 2.080 2.000 2.090 1.900 2.080 220,000 441,400 2.0064 42.78 41.13 42.98 39.08 42.78 10,697 41.264 -3.26%
2006-08-04 0 2.150 2.020 2.150 2.150 2.150 10,000 21,500 2.1500 44.22 41.54 44.22 44.22 44.22 486 44.218 1.42%
2006-08-03 0 2.120 2.100 2.150 2.120 2.210 225,000 488,900 2.1729 43.60 43.19 44.22 43.60 45.45 10,940 44.689 -0.24%
2006-08-02 1 - - - - - 0 0 - 43.70 - - - - 0 - 0.00%
2006-08-01 1 - - - - - 0 0 - 43.70 - - - - 0 - 0.00%
2006-07-31 1 - - - - - 0 0 - 43.70 - - - - 0 - 0.00%
2006-07-28 1 - - - - - 0 0 - 43.70 - - - - 0 - 0.00%
2006-07-27 1 - - - - - 0 0 - 43.70 - - - - 0 - 0.00%
2006-07-26 1 - - - - - 0 0 - 43.70 - - - - 0 - 0.00%
2006-07-25 1 - - - - - 0 0 - 43.70 - - - - 0 - 0.00%
2006-07-24 1 - - - - - 0 0 - 43.70 - - - - 0 - 0.00%
2006-07-21 0 2.125 2.050 2.125 - - 0 0 - 43.70 42.16 43.70 - - 0 - 0.00%
2006-07-20 0 2.125 2.050 2.125 2.050 2.150 110,000 230,125 2.0920 43.70 42.16 43.70 42.16 44.22 5,348 43.026 1.19%
2006-07-19 0 2.100 2.025 2.100 2.050 2.150 15,000 31,750 2.1167 43.19 41.65 43.19 42.16 44.22 729 43.533 2.44%
2006-07-18 0 2.050 2.025 2.125 2.000 2.175 115,000 243,000 2.1130 42.16 41.65 43.70 41.13 44.73 5,592 43.458 -4.65%
2006-07-17 0 2.150 2.050 2.150 2.100 2.175 45,000 95,625 2.1250 44.22 42.16 44.22 43.19 44.73 2,188 43.704 -2.27%
2006-07-14 0 2.200 2.025 2.200 2.050 2.200 70,000 149,125 2.1304 45.25 41.65 45.25 42.16 45.25 3,404 43.814 4.76%
2006-07-13 0 2.100 2.025 2.100 2.100 2.200 145,000 306,750 2.1155 43.19 41.65 43.19 43.19 45.25 7,050 43.509 -2.33%
2006-07-12 0 2.150 2.150 2.200 2.150 2.200 435,000 944,250 2.1707 44.22 44.22 45.25 44.22 45.25 21,151 44.644 2.38%
2006-07-11 0 2.100 2.000 2.100 2.000 2.100 125,000 255,375 2.0430 43.19 41.13 43.19 41.13 43.19 6,078 42.018 6.60%
2006-07-10 0 1.970 1.970 1.980 1.970 2.000 55,000 109,300 1.9873 40.52 40.52 40.72 40.52 41.13 2,674 40.872 -0.51%
2006-07-07 0 1.980 1.980 2.000 1.980 2.075 65,000 131,300 2.0200 40.72 40.72 41.13 40.72 42.68 3,160 41.545 -3.41%
2006-07-06 0 2.050 2.025 2.050 1.990 2.100 920,000 1,860,850 2.0227 42.16 41.65 42.16 40.93 43.19 44,733 41.599 -2.38%
2006-07-05 0 2.100 2.100 2.175 2.000 2.150 935,000 1,956,750 2.0928 43.19 43.19 44.73 41.13 44.22 45,462 43.042 1.20%
2006-07-04 0 2.075 2.050 2.150 1.980 2.125 690,000 1,397,250 2.0250 42.68 42.16 44.22 40.72 43.70 33,549 41.648 4.27%
2006-07-03 0 1.990 1.930 1.990 1.990 2.000 270,000 538,700 1.9952 40.93 39.69 40.93 40.93 41.13 13,128 41.034 0.51%
2006-06-30 0 1.980 1.910 1.990 1.900 2.000 715,000 1,379,800 1.9298 40.72 39.28 40.93 39.08 41.13 34,765 39.689 1.54%
2006-06-29 0 1.950 1.920 1.950 1.910 1.970 105,000 204,650 1.9490 40.11 39.49 40.11 39.28 40.52 5,105 40.085 -3.70%
2006-06-28 0 2.025 1.950 2.025 - - 0 0 - 41.65 40.11 41.65 - - 0 - 0.00%
2006-06-27 0 2.025 1.950 2.025 - - 0 0 - 41.65 40.11 41.65 - - 0 - 0.00%
2006-06-26 0 2.025 1.930 2.050 2.000 2.025 85,000 171,250 2.0147 41.65 39.69 42.16 41.13 41.65 4,133 41.436 0.00%
2006-06-23 0 2.025 1.990 2.050 2.025 2.025 100,000 202,500 2.0250 41.65 40.93 42.16 41.65 41.65 4,862 41.648 -2.41%
2006-06-22 0 2.075 2.000 2.100 2.000 2.100 345,000 698,000 2.0232 42.68 41.13 43.19 41.13 43.19 16,775 41.610 2.47%
2006-06-21 0 2.025 1.900 2.050 1.990 2.025 250,000 501,625 2.0065 41.65 39.08 42.16 40.93 41.65 12,156 41.267 1.76%
2006-06-20 0 1.990 1.850 1.990 1.990 1.990 105,000 208,950 1.9900 40.93 38.05 40.93 40.93 40.93 5,105 40.928 -0.50%
2006-06-19 0 2.000 1.910 2.000 1.960 2.000 45,000 86,600 1.9244 41.13 39.28 41.13 40.31 41.13 2,188 39.579 0.00%
2006-06-16 0 2.000 1.990 2.000 1.960 2.075 775,000 1,551,575 2.0020 41.13 40.93 41.13 40.31 42.68 37,682 41.175 -2.44%
2006-06-15 0 2.050 1.920 2.050 2.050 2.050 215,000 440,750 2.0500 42.16 39.49 42.16 42.16 42.16 10,454 42.162 2.50%
2006-06-14 0 2.000 1.890 2.000 - - 0 0 - 41.13 38.87 41.13 - - 0 - -1.23%
2006-06-13 0 2.025 1.990 2.025 1.990 2.025 360,000 720,025 2.0001 41.65 40.93 41.65 40.93 41.65 17,504 41.135 -4.71%
2006-06-12 0 2.125 2.050 2.125 1.930 2.150 1,330,000 2,707,750 2.0359 43.70 42.16 43.70 39.69 44.22 64,668 41.872 1.19%
2006-06-09 0 2.100 1.990 2.000 1.990 2.150 320,000 651,975 2.0374 43.19 40.93 41.13 40.93 44.22 15,559 41.903 1.20%
2006-06-08 0 2.075 2.025 2.075 2.000 2.125 50,000 103,250 2.0650 42.68 41.65 42.68 41.13 43.70 2,431 42.470 -3.49%
2006-06-07 0 2.150 2.100 2.150 2.000 2.200 10,860,000 21,820,625 2.0093 44.22 43.19 44.22 41.13 45.25 528,039 41.324 4.88%
2006-06-06 0 2.050 2.025 2.050 1.890 2.075 1,145,000 2,297,925 2.0069 42.16 41.65 42.16 38.87 42.68 55,673 41.276 2.50%
2006-06-05 0 2.000 1.960 2.000 1.920 2.000 380,000 753,300 1.9824 41.13 40.31 41.13 39.49 41.13 18,476 40.771 0.50%
2006-06-02 0 1.990 1.940 1.990 1.930 2.050 485,000 966,800 1.9934 40.93 39.90 40.93 39.69 42.16 23,582 40.998 1.02%
2006-06-01 0 1.970 1.930 1.970 1.950 1.980 400,000 790,000 1.9750 40.52 39.69 40.52 40.11 40.72 19,449 40.619 -1.50%
2006-05-30 0 2.000 1.980 2.000 1.950 2.050 2,755,000 5,500,575 1.9966 41.13 40.72 41.13 40.11 42.16 133,955 41.063 -2.44%
2006-05-29 0 2.050 2.000 2.050 2.000 2.150 755,000 1,549,000 2.0517 42.16 41.13 42.16 41.13 44.22 36,710 42.196 2.50%
2006-05-26 0 2.000 1.990 2.075 1.990 2.050 1,115,000 2,246,150 2.0145 41.13 40.93 42.68 40.93 42.16 54,214 41.431 -2.44%
2006-05-25 0 2.050 1.980 2.050 1.970 2.100 1,630,000 3,307,075 2.0289 42.16 40.72 42.16 40.52 43.19 79,254 41.727 3.54%
2006-05-24 0 1.980 1.980 2.000 1.870 2.175 3,040,000 5,943,150 1.9550 40.72 40.72 41.13 38.46 44.73 147,812 40.207 -10.00%
2006-05-23 0 2.200 2.125 2.200 2.125 2.225 693,000 1,525,275 2.2010 45.25 43.70 45.25 43.70 45.76 33,695 45.267 -2.22%
2006-05-22 0 2.250 2.050 2.300 2.075 2.350 1,205,000 2,698,625 2.2395 46.28 42.16 47.30 42.68 48.33 58,590 46.060 -6.25%
2006-05-19 0 2.400 2.325 2.400 2.325 2.400 902,000 2,146,575 2.3798 49.36 47.82 49.36 47.82 49.36 43,857 48.944 0.00%
2006-05-18 0 2.400 2.275 2.450 2.275 2.450 1,016,000 2,418,075 2.3800 49.36 46.79 50.39 46.79 50.39 49,400 48.949 -4.00%
2006-05-17 0 2.500 2.425 2.500 2.425 2.550 1,485,000 3,701,750 2.4928 51.42 49.87 51.42 49.87 52.44 72,204 51.268 -2.91%
2006-05-16 0 2.575 2.550 2.575 2.525 2.625 835,000 2,148,500 2.5731 52.96 52.44 52.96 51.93 53.99 40,600 52.919 -1.90%
2006-05-15 0 2.625 2.475 2.625 2.500 2.625 820,000 2,089,250 2.5479 53.99 50.90 53.99 51.42 53.99 39,870 52.401 0.00%
2006-05-12 0 2.625 2.525 2.625 2.500 2.675 1,350,000 3,435,250 2.5446 53.99 51.93 53.99 51.42 55.02 65,640 52.335 0.00%
2006-05-11 0 2.625 2.575 2.650 2.450 2.650 1,275,000 3,244,250 2.5445 53.99 52.96 54.50 50.39 54.50 61,994 52.332 -0.94%
2006-05-10 0 2.650 2.500 2.650 2.500 2.650 600,000 1,541,625 2.5694 54.50 51.42 54.50 51.42 54.50 29,173 52.843 0.00%
2006-05-09 0 2.650 2.600 2.650 2.600 2.700 580,000 1,537,250 2.6504 54.50 53.47 54.50 53.47 55.53 28,201 54.511 -1.85%
2006-05-08 0 2.700 2.650 2.700 2.650 2.750 3,270,000 8,800,625 2.6913 55.53 54.50 55.53 54.50 56.56 158,995 55.352 1.89%
2006-05-04 0 2.650 2.600 2.650 2.600 2.700 1,235,000 3,283,000 2.6583 54.50 53.47 54.50 53.47 55.53 60,049 54.672 -0.93%
2006-05-03 0 2.675 2.675 2.725 2.500 2.700 3,455,000 9,020,125 2.6107 55.02 55.02 56.04 51.42 55.53 167,990 53.694 2.88%
2006-05-02 0 2.600 2.500 2.625 2.475 2.600 735,000 1,878,125 2.5553 53.47 51.42 53.99 50.90 53.47 35,737 52.553 1.96%
2006-04-28 0 2.550 2.400 2.550 2.400 2.550 855,000 2,108,500 2.4661 52.44 49.36 52.44 49.36 52.44 41,572 50.719 4.08%
2006-04-27 0 2.450 2.400 2.450 2.400 2.575 1,810,000 4,526,750 2.5010 50.39 49.36 50.39 49.36 52.96 88,006 51.437 0.00%
2006-04-26 0 2.450 2.375 2.450 2.375 2.600 1,654,000 4,069,975 2.4607 50.39 48.85 50.39 48.85 53.47 80,421 50.608 -2.00%
2006-04-25 0 2.500 2.450 2.500 2.350 2.600 3,340,000 8,194,750 2.4535 51.42 50.39 51.42 48.33 53.47 162,399 50.461 -3.85%
2006-04-24 0 2.600 2.550 2.600 2.575 2.650 690,000 1,788,250 2.5917 53.47 52.44 53.47 52.96 54.50 33,549 53.302 -2.80%
2006-04-21 0 2.675 2.650 2.675 2.600 2.725 1,945,000 5,179,000 2.6627 55.02 54.50 55.02 53.47 56.04 94,571 54.763 0.94%
2006-04-20 0 2.650 2.600 2.675 2.575 2.700 2,565,000 6,736,000 2.6261 54.50 53.47 55.02 52.96 55.53 124,716 54.011 -1.67%
2006-04-19 0 2.700 2.700 2.725 2.700 2.825 1,535,000 4,264,500 2.7782 55.43 55.43 55.94 55.43 57.99 74,774 57.032 -4.42%
2006-04-18 0 2.825 2.725 2.750 2.725 2.850 1,130,000 3,155,500 2.7925 57.99 55.94 56.45 55.94 58.51 55,045 57.326 0.89%
2006-04-13 0 2.800 2.750 2.800 2.750 2.825 1,050,000 2,927,000 2.7876 57.48 56.45 57.48 56.45 57.99 51,148 57.226 0.90%
2006-04-12 0 2.775 2.775 2.800 2.775 2.850 750,000 2,111,375 2.8152 56.97 56.97 57.48 56.97 58.51 36,534 57.791 -4.31%
2006-04-11 0 2.900 2.850 2.900 2.825 2.900 1,445,000 4,143,500 2.8675 59.53 58.51 59.53 57.99 59.53 70,390 58.865 0.00%
2006-04-10 0 2.900 2.850 2.900 2.750 2.925 2,890,000 8,253,375 2.8558 59.53 58.51 59.53 56.45 60.05 140,779 58.626 -1.69%
2006-04-07 0 2.950 2.925 2.950 2.950 3.000 445,000 1,316,375 2.9581 60.56 60.05 60.56 60.56 61.59 21,677 60.727 -3.28%
2006-04-06 0 3.050 3.000 3.050 2.925 3.075 4,285,000 12,828,625 2.9938 62.61 61.59 62.61 60.05 63.13 208,733 61.459 0.83%
2006-04-04 0 3.025 3.000 3.050 2.950 3.125 4,010,000 12,206,250 3.0440 62.10 61.59 62.61 60.56 64.15 195,337 62.488 -2.42%
2006-04-03 0 3.100 3.075 3.125 2.925 3.125 10,825,000 32,630,625 3.0144 63.64 63.13 64.15 60.05 64.15 527,314 61.881 5.08%
2006-03-31 0 2.950 2.900 2.975 2.875 2.975 4,105,000 11,942,000 2.9091 60.56 59.53 61.07 59.02 61.07 199,965 59.720 2.61%
2006-03-30 0 2.875 2.875 3.000 2.850 2.975 4,925,000 14,255,125 2.8944 59.02 59.02 61.59 58.51 61.07 239,909 59.419 -0.86%
2006-03-29 0 2.900 2.850 2.900 2.850 2.900 2,850,000 8,178,125 2.8695 59.53 58.51 59.53 58.51 59.53 138,831 58.907 -0.85%
2006-03-28 0 2.925 2.875 2.925 2.800 2.925 2,740,000 7,848,875 2.8646 60.05 59.02 60.05 57.48 60.05 133,472 58.805 -0.85%
2006-03-27 0 2.950 2.925 2.950 2.950 3.000 2,765,000 8,206,375 2.9679 60.56 60.05 60.56 60.56 61.59 134,690 60.928 -1.67%
2006-03-24 0 3.000 3.000 3.025 2.900 3.000 7,775,000 22,708,875 2.9208 61.59 61.59 62.10 59.53 61.59 378,740 59.959 1.69%
2006-03-23 0 2.950 2.900 2.925 2.900 2.950 4,015,000 11,773,250 2.9323 60.56 59.53 60.05 59.53 60.56 195,581 60.196 1.72%
2006-03-22 0 2.900 2.875 2.900 2.825 2.900 3,825,500 10,968,313 2.8672 59.53 59.02 59.53 57.99 59.53 186,350 58.859 0.00%
2006-03-21 0 2.900 2.850 2.900 2.850 2.950 7,085,000 20,392,125 2.8782 59.53 58.51 59.53 58.51 60.56 345,129 59.086 -0.85%
2006-03-20 0 2.925 2.875 2.950 2.800 2.950 8,755,000 25,364,875 2.8972 60.05 59.02 60.56 57.48 60.56 426,479 59.475 0.86%
2006-03-17 0 2.900 2.825 2.900 2.750 2.900 7,780,000 21,915,000 2.8168 59.53 57.99 59.53 56.45 59.53 378,984 57.826 2.65%
2006-03-16 0 2.825 2.800 2.825 2.700 2.825 13,395,000 36,571,250 2.7302 57.99 57.48 57.99 55.43 57.99 652,505 56.047 4.63%
2006-03-15 0 2.700 2.675 2.700 2.625 2.725 20,645,000 54,785,250 2.6537 55.43 54.91 55.43 53.89 55.94 1,005,671 54.476 1.89%
2006-03-14 0 2.650 2.650 2.675 2.575 2.675 3,685,000 9,733,375 2.6414 54.40 54.40 54.91 52.86 54.91 179,506 54.223 1.92%
2006-03-13 0 2.600 2.575 2.600 2.500 2.625 7,330,000 18,863,875 2.5735 53.37 52.86 53.37 51.32 53.89 357,063 52.831 4.00%
2006-03-10 0 2.500 2.475 2.500 2.450 2.525 1,795,000 4,480,500 2.4961 51.32 50.81 51.32 50.30 51.83 87,439 51.241 2.04%
2006-03-09 0 2.450 2.450 2.500 2.400 2.500 1,750,000 4,283,250 2.4476 50.30 50.30 51.32 49.27 51.32 85,247 50.245 2.08%
2006-03-08 0 2.400 2.400 2.425 2.400 2.450 255,000 617,250 2.4206 49.27 49.27 49.78 49.27 50.30 12,422 49.691 0.00%
2006-03-07 0 2.400 2.400 2.425 2.400 2.475 785,000 1,903,750 2.4252 49.27 49.27 49.78 49.27 50.81 38,239 49.785 -1.03%
2006-03-06 0 2.425 2.425 2.450 2.425 2.475 810,000 1,968,500 2.4302 49.78 49.78 50.30 49.78 50.81 39,457 49.890 -1.02%
2006-03-03 0 2.450 2.425 2.450 2.425 2.450 645,000 1,566,250 2.4283 50.30 49.78 50.30 49.78 50.30 31,420 49.849 2.08%
2006-03-02 0 2.400 2.375 2.400 2.400 2.450 175,000 423,625 2.4207 49.27 48.76 49.27 49.27 50.30 8,525 49.694 0.00%
2006-03-01 0 2.400 2.375 2.400 2.400 2.450 290,000 702,375 2.4220 49.27 48.76 49.27 49.27 50.30 14,127 49.720 -3.03%
2006-02-28 0 2.475 2.425 2.475 2.375 2.475 480,000 1,172,375 2.4424 50.81 49.78 50.81 48.76 50.81 23,382 50.140 1.02%
2006-02-27 0 2.450 2.425 2.450 2.400 2.525 430,000 1,057,125 2.4584 50.30 49.78 50.30 49.27 51.83 20,946 50.468 -1.01%
2006-02-24 0 2.475 2.450 2.475 2.450 2.500 280,000 689,750 2.4634 50.81 50.30 50.81 50.30 51.32 13,640 50.570 1.02%
2006-02-23 0 2.450 2.450 2.500 2.425 2.500 2,665,000 6,594,125 2.4743 50.30 50.30 51.32 49.78 51.32 129,819 50.795 2.08%
2006-02-22 0 2.400 2.400 2.425 2.400 2.450 245,000 591,125 2.4128 49.27 49.27 49.78 49.27 50.30 11,935 49.530 0.00%
2006-02-21 0 2.400 2.400 2.425 2.400 2.425 665,500 1,601,838 2.4070 49.27 49.27 49.78 49.27 49.78 32,418 49.412 0.00%
2006-02-20 0 2.400 2.375 2.400 2.350 2.425 1,280,000 3,057,875 2.3890 49.27 48.76 49.27 48.24 49.78 62,352 49.042 2.13%
2006-02-17 0 2.350 2.325 2.350 2.150 2.475 4,120,000 9,345,375 2.2683 48.24 47.73 48.24 44.14 50.81 200,696 46.565 -5.05%
2006-02-16 0 2.475 2.450 2.550 2.475 2.600 955,000 2,428,000 2.5424 50.81 50.30 52.35 50.81 53.37 46,521 52.192 -1.00%
2006-02-15 0 2.500 2.475 2.500 2.475 2.650 1,505,000 3,858,250 2.5636 51.32 50.81 51.32 50.81 54.40 73,312 52.628 -3.85%
2006-02-14 0 2.600 2.550 2.600 2.500 2.600 3,590,000 9,180,000 2.5571 53.37 52.35 53.37 51.32 53.37 174,878 52.494 6.12%
2006-02-13 0 2.450 2.450 2.500 2.325 2.475 4,668,000 11,131,250 2.3846 50.30 50.30 51.32 47.73 50.81 227,390 48.952 0.00%
2006-02-10 0 2.450 2.400 2.500 2.400 2.550 2,680,000 6,624,750 2.4719 50.30 49.27 51.32 49.27 52.35 130,550 50.745 -3.92%
2006-02-09 0 2.550 2.500 2.550 2.475 2.650 4,045,000 10,226,875 2.5283 52.35 51.32 52.35 50.81 54.40 197,042 51.902 -2.86%
2006-02-08 0 2.625 2.600 2.625 2.550 2.675 5,980,000 15,391,500 2.5738 53.89 53.37 53.89 52.35 54.91 291,301 52.837 -2.78%
2006-02-07 0 2.700 2.650 2.700 2.550 2.800 4,495,000 11,925,000 2.6529 55.43 54.40 55.43 52.35 57.48 218,963 54.461 -2.70%
2006-02-06 0 2.775 2.775 2.800 2.625 2.775 3,570,000 9,623,000 2.6955 56.97 56.97 57.48 53.89 56.97 173,904 55.335 0.91%
2006-02-03 0 2.750 2.750 2.775 2.750 2.850 3,635,000 10,193,875 2.8044 56.45 56.45 56.97 56.45 58.51 177,070 57.570 -3.51%
2006-02-02 0 2.850 2.825 2.850 2.800 2.875 3,375,000 9,537,625 2.8260 58.51 57.99 58.51 57.48 59.02 164,405 58.013 0.88%
2006-02-01 0 2.825 2.800 2.825 2.775 2.850 5,365,000 15,071,375 2.8092 57.99 57.48 57.99 56.97 58.51 261,343 57.669 2.73%
2006-01-27 0 2.750 2.725 2.775 2.675 2.800 2,975,000 8,068,500 2.7121 56.45 55.94 56.97 54.91 57.48 144,920 55.676 1.85%
2006-01-26 0 2.700 2.675 2.700 2.600 2.750 5,165,000 13,719,375 2.6562 55.43 54.91 55.43 53.37 56.45 251,600 54.528 2.86%
2006-01-25 0 2.625 2.625 2.650 2.600 2.700 1,760,000 4,622,000 2.6261 53.89 53.89 54.40 53.37 55.43 85,734 53.911 -0.94%
2006-01-24 0 2.650 2.600 2.650 2.525 2.650 3,620,000 9,399,750 2.5966 54.40 53.37 54.40 51.83 54.40 176,340 53.305 2.91%
2006-01-23 0 2.575 2.575 2.600 2.500 2.650 2,140,900 5,538,500 2.5870 52.86 52.86 53.37 51.32 54.40 104,289 53.107 -2.83%
2006-01-20 0 2.650 2.625 2.650 2.575 2.725 5,345,000 14,074,000 2.6331 54.40 53.89 54.40 52.86 55.94 260,369 54.054 4.95%
2006-01-19 0 2.525 2.525 2.550 2.425 2.600 6,145,000 15,515,500 2.5249 51.83 51.83 52.35 49.78 53.37 299,339 51.833 5.21%
2006-01-18 0 2.400 2.375 2.400 2.325 2.400 5,965,000 14,124,875 2.3680 49.27 48.76 49.27 47.73 49.27 290,571 48.611 -1.03%
2006-01-17 0 2.425 2.400 2.450 2.375 2.500 4,375,000 10,647,125 2.4336 49.78 49.27 50.30 48.76 51.32 213,118 49.959 1.04%
2006-01-16 0 2.400 2.400 2.425 2.250 2.525 6,145,000 14,953,375 2.4334 49.27 49.27 49.78 46.19 51.83 299,339 49.955 5.49%
2006-01-13 0 2.275 2.225 2.250 2.100 2.475 126,445,000 276,595,000 2.1875 46.70 45.68 46.19 43.11 50.81 6,159,462 44.906 0.00%
2006-01-12 0 2.275 2.250 2.275 2.100 2.325 7,435,000 16,507,875 2.2203 46.70 46.19 46.70 43.11 47.73 362,178 45.579 16.07%
2006-01-11 0 1.960 1.960 1.980 1.780 1.980 8,320,000 15,713,900 1.8887 40.24 40.24 40.65 36.54 40.65 405,289 38.772 10.73%
2006-01-10 0 1.770 1.760 1.770 1.730 1.780 3,605,000 6,345,550 1.7602 36.34 36.13 36.34 35.51 36.54 175,609 36.135 0.00%
2006-01-09 0 1.770 1.770 1.780 1.700 1.800 4,460,000 7,837,700 1.7573 36.34 36.34 36.54 34.90 36.95 217,258 36.076 5.36%
2006-01-06 0 1.680 1.680 1.690 1.560 1.690 5,140,000 8,528,700 1.6593 34.49 34.49 34.69 32.02 34.69 250,383 34.063 7.69%
2006-01-05 0 1.560 1.540 1.550 1.460 1.610 4,520,000 6,989,900 1.5464 32.02 31.61 31.82 29.97 33.05 220,181 31.746 9.09%
2006-01-04 0 1.430 1.440 1.450 1.420 1.460 1,650,000 2,374,700 1.4392 29.36 29.56 29.77 29.15 29.97 80,376 29.545 0.00%
2006-01-03 0 1.430 1.420 1.430 1.390 1.450 1,680,000 2,397,500 1.4271 29.36 29.15 29.36 28.53 29.77 81,837 29.296 3.62%
2005-12-30 0 1.380 1.380 1.390 1.280 1.380 20,120,000 26,277,950 1.3061 28.33 28.33 28.53 26.28 28.33 980,097 26.812 3.76%
2005-12-29 0 1.330 1.320 1.330 1.320 1.340 2,685,000 3,568,850 1.3292 27.30 27.10 27.30 27.10 27.51 130,793 27.286 -0.75%
2005-12-28 0 1.340 1.330 1.340 1.330 1.350 1,610,000 2,163,600 1.3439 27.51 27.30 27.51 27.30 27.71 78,427 27.587 0.00%
2005-12-23 0 1.340 1.340 1.350 1.340 1.360 820,000 1,112,700 1.3570 27.51 27.51 27.71 27.51 27.92 39,944 27.856 -1.47%
2005-12-22 0 1.360 1.350 1.360 1.300 1.390 2,350,000 3,184,200 1.3550 27.92 27.71 27.92 26.69 28.53 114,475 27.816 5.43%
2005-12-21 0 1.290 1.290 1.300 1.250 1.300 11,880,000 14,903,450 1.2545 26.48 26.48 26.69 25.66 26.69 578,705 25.753 2.38%
2005-12-20 0 1.260 1.250 1.260 1.230 1.270 12,850,000 16,037,350 1.2480 25.87 25.66 25.87 25.25 26.07 625,957 25.621 0.00%
2005-12-19 0 1.260 1.230 1.260 1.240 1.270 4,210,000 5,301,900 1.2594 25.87 25.25 25.87 25.46 26.07 205,080 25.853 -0.79%
2005-12-16 0 1.270 1.230 1.270 1.210 1.270 1,225,000 1,534,500 1.2527 26.07 25.25 26.07 24.84 26.07 59,673 25.715 3.25%
2005-12-15 0 1.230 1.210 1.230 1.210 1.260 530,000 655,900 1.2375 25.25 24.84 25.25 24.84 25.87 25,818 25.405 0.00%
2005-12-14 0 1.230 1.210 1.240 1.210 1.230 450,000 551,600 1.2258 25.25 24.84 25.46 24.84 25.25 21,921 25.163 -0.81%
2005-12-13 0 1.240 1.230 1.240 1.220 1.240 1,815,000 2,235,250 1.2315 25.46 25.25 25.46 25.04 25.46 88,413 25.282 0.00%
2005-12-12 0 1.240 1.200 1.240 1.210 1.240 1,020,000 1,240,000 1.2157 25.46 24.63 25.46 24.84 25.46 49,687 24.956 1.64%
2005-12-09 0 1.220 1.200 1.230 1.170 1.240 3,595,000 4,318,950 1.2014 25.04 24.63 25.25 24.02 25.46 175,122 24.663 -2.40%
2005-12-08 0 1.250 1.220 1.250 1.190 1.250 2,175,000 2,657,300 1.2217 25.66 25.04 25.66 24.43 25.66 105,950 25.081 1.63%
2005-12-07 0 1.230 1.210 1.240 1.200 1.230 5,070,000 6,152,600 1.2135 25.25 24.84 25.46 24.63 25.25 246,973 24.912 -0.81%
2005-12-06 0 1.240 1.210 1.230 1.210 1.250 2,120,000 2,584,900 1.2193 25.46 24.84 25.25 24.84 25.66 103,271 25.030 -1.59%
2005-12-05 0 1.260 1.250 1.270 1.230 1.320 2,540,000 3,182,050 1.2528 25.87 25.66 26.07 25.25 27.10 123,730 25.718 2.44%
2005-12-02 0 1.230 1.220 1.250 1.230 1.350 5,810,000 7,377,000 1.2697 25.25 25.04 25.66 25.25 27.71 283,020 26.065 3.36%
2005-12-01 0 1.190 1.190 1.200 1.150 1.200 2,415,000 2,845,900 1.1784 24.43 24.43 24.63 23.61 24.63 117,641 24.191 0.85%
2005-11-30 0 1.180 1.150 1.200 1.130 1.240 4,785,000 5,730,550 1.1976 24.22 23.61 24.63 23.20 25.46 233,090 24.585 -4.07%
2005-11-29 0 1.230 1.220 1.230 1.200 1.230 4,760,000 5,774,250 1.2131 25.25 25.04 25.25 24.63 25.25 231,872 24.903 0.00%
2005-11-28 0 1.230 1.230 1.240 1.180 1.260 10,805,000 13,226,700 1.2241 25.25 25.25 25.46 24.22 25.87 526,339 25.130 -0.81%
2005-11-25 0 1.240 1.210 1.240 1.090 1.300 30,895,000 37,076,400 1.2001 25.46 24.84 25.46 22.38 26.69 1,504,975 24.636 0.00%
2005-11-24 0 1.240 1.240 1.250 0.990 1.300 42,895,000 49,491,950 1.1538 25.46 25.46 25.66 20.32 26.69 2,089,526 23.686 -15.36%
2005-11-23 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-11-22 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-11-21 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-11-18 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-11-17 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-11-16 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-11-15 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-11-14 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-11-11 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-11-10 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-11-09 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-11-08 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-11-07 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-11-04 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-11-03 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-11-02 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-11-01 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-10-31 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-10-28 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-10-27 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-10-26 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-10-25 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-10-24 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-10-21 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-10-20 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-10-19 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-10-18 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-10-17 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-10-14 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-10-13 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-10-12 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-10-10 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-10-07 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-10-06 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-10-05 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-10-04 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-10-03 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-09-30 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-09-29 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-09-28 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-09-27 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-09-26 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-09-23 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-09-22 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-09-21 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-09-20 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-09-16 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-09-15 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-09-14 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-09-13 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-09-12 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-09-09 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-09-08 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-09-07 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-09-06 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-09-05 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-09-02 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-09-01 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-08-31 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-08-30 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-08-29 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-08-26 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-08-25 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-08-24 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-08-23 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-08-22 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-08-19 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-08-18 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-08-17 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-08-16 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-08-15 1 - - - - - 0 0 - 30.07 - - - - 0 - 0.00%
2005-08-12 0 1.480 1.470 1.500 0.980 1.880 66,580,000 97,468,175 1.4639 30.07 29.87 30.48 19.91 38.20 3,276,491 29.748 102.74%
2005-08-11 1 - - - - - 0 0 - 14.83 - - - - 0 - 0.00%
2005-08-10 1 - - - - - 0 0 - 14.83 - - - - 0 - 0.00%
2005-08-09 1 - - - - - 0 0 - 14.83 - - - - 0 - 0.00%
2005-08-08 1 - - - - - 0 0 - 14.83 - - - - 0 - 0.00%
2005-08-05 1 - - - - - 0 0 - 14.83 - - - - 0 - 0.00%
2005-08-04 1 - - - - - 0 0 - 14.83 - - - - 0 - 0.00%
2005-08-03 1 - - - - - 0 0 - 14.83 - - - - 0 - 0.00%
2005-08-02 1 - - - - - 0 0 - 14.83 - - - - 0 - 0.00%
2005-08-01 1 - - - - - 0 0 - 14.83 - - - - 0 - 0.00%
2005-07-29 1 - - - - - 0 0 - 14.83 - - - - 0 - 0.00%
2005-07-28 1 - - - - - 0 0 - 14.83 - - - - 0 - 0.00%
2005-07-27 1 - - - - - 0 0 - 14.83 - - - - 0 - 0.00%
2005-07-26 1 - - - - - 0 0 - 14.83 - - - - 0 - 0.00%
2005-07-25 1 - - - - - 0 0 - 14.83 - - - - 0 - 0.00%
2005-07-22 1 - - - - - 0 0 - 14.83 - - - - 0 - 0.00%
2005-07-21 1 - - - - - 0 0 - 14.83 - - - - 0 - 0.00%
2005-07-20 0 0.730 0.690 0.730 0.730 0.750 50,000 37,200 0.7440 14.83 14.02 14.83 14.83 15.24 2,461 15.118 0.00%
2005-07-19 0 0.730 0.690 0.740 0.730 0.740 730,000 535,000 0.7329 14.83 14.02 15.04 14.83 15.04 35,924 14.892 1.39%
2005-07-18 0 0.720 0.720 0.740 0.710 0.720 120,000 85,900 0.7158 14.63 14.63 15.04 14.43 14.63 5,905 14.546 -1.37%
2005-07-15 0 0.730 0.710 0.740 0.720 0.750 185,000 135,250 0.7311 14.83 14.43 15.04 14.63 15.24 9,104 14.856 -2.67%
2005-07-14 0 0.750 0.600 0.750 - - 0 0 - 15.24 12.19 15.24 - - 0 - 0.00%
2005-07-13 0 0.750 0.710 0.760 - - 0 0 - 15.24 14.43 15.44 - - 0 - 0.00%
2005-07-12 0 0.750 0.750 0.760 0.750 0.750 10,000 7,500 0.7500 15.24 15.24 15.44 15.24 15.24 492 15.240 1.35%
2005-07-11 0 0.740 0.710 0.750 0.730 0.740 140,000 102,600 0.7329 15.04 14.43 15.24 14.83 15.04 6,890 14.892 1.37%
2005-07-08 0 0.730 0.720 0.730 0.690 0.750 20,000 14,600 0.7300 14.83 14.63 14.83 14.02 15.24 984 14.834 1.39%
2005-07-07 0 0.720 0.710 0.720 0.710 0.720 460,000 328,700 0.7146 14.63 14.43 14.63 14.43 14.63 22,637 14.520 0.00%
2005-07-06 0 0.720 0.700 0.740 0.720 0.720 330,000 237,600 0.7200 14.63 14.22 15.04 14.63 14.63 16,240 14.631 0.00%
2005-07-05 0 0.720 0.700 0.760 - - 0 0 - 14.63 14.22 15.44 - - 0 - 0.00%
2005-07-04 0 0.720 0.720 0.760 0.720 0.740 220,000 160,000 0.7273 14.63 14.63 15.44 14.63 15.04 10,826 14.779 2.86%
2005-06-30 0 0.700 - 0.770 0.700 0.770 670,000 501,050 0.7478 14.22 - 15.65 14.22 15.65 32,972 15.196 -7.89%
2005-06-29 0 0.760 0.750 0.760 0.760 0.770 525,000 400,650 0.7631 15.44 15.24 15.44 15.44 15.65 25,836 15.507 0.00%
2005-06-28 0 0.760 0.750 0.770 0.750 0.770 915,000 690,950 0.7551 15.44 15.24 15.65 15.24 15.65 45,028 15.345 1.33%
2005-06-27 0 0.750 0.730 0.760 0.750 0.760 170,000 128,500 0.7559 15.24 14.83 15.44 15.24 15.44 8,366 15.360 -1.32%
2005-06-24 0 0.760 0.730 0.760 0.760 0.760 50,000 38,000 0.7600 15.44 14.83 15.44 15.44 15.44 2,461 15.444 1.33%
2005-06-23 0 0.750 0.730 0.750 0.730 0.760 330,000 245,000 0.7424 15.24 14.83 15.24 14.83 15.44 16,240 15.086 0.00%
2005-06-22 0 0.750 0.750 0.770 0.720 0.770 170,000 126,750 0.7456 15.24 15.24 15.65 14.63 15.65 8,366 15.151 -1.32%
2005-06-21 0 0.760 0.730 0.780 0.730 0.760 595,000 447,550 0.7522 15.44 14.83 15.85 14.83 15.44 29,281 15.285 1.33%
2005-06-20 0 0.750 0.740 0.760 0.730 0.750 100,000 74,800 0.7480 15.24 15.04 15.44 14.83 15.24 4,921 15.200 0.00%
2005-06-17 0 0.750 0.740 0.760 0.740 0.750 260,000 194,200 0.7469 15.24 15.04 15.44 15.04 15.24 12,795 15.178 1.35%
2005-06-16 0 0.740 0.730 0.750 0.730 0.740 450,000 330,800 0.7351 15.04 14.83 15.24 14.83 15.04 22,145 14.938 0.00%
2005-06-15 0 0.740 0.720 0.740 0.740 0.740 155,000 114,700 0.7400 15.04 14.63 15.04 15.04 15.04 7,628 15.037 0.00%
2005-06-14 0 0.740 0.720 0.760 0.720 0.750 600,000 441,750 0.7363 15.04 14.63 15.44 14.63 15.24 29,527 14.961 2.78%
2005-06-13 0 0.720 0.710 0.730 0.720 0.720 60,000 43,200 0.7200 14.63 14.43 14.83 14.63 14.63 2,953 14.631 -2.70%
2005-06-10 0 0.740 0.710 0.740 0.740 0.760 110,000 82,250 0.7477 15.04 14.43 15.04 15.04 15.44 5,413 15.194 -2.63%
2005-06-09 0 0.760 0.720 0.760 0.750 0.760 100,000 75,550 0.7555 15.44 14.63 15.44 15.24 15.44 4,921 15.352 2.70%
2005-06-08 0 0.740 0.740 0.750 0.720 0.760 680,000 507,500 0.7463 15.04 15.04 15.24 14.63 15.44 33,464 15.166 -1.33%
2005-06-07 0 0.750 0.710 0.750 0.710 0.750 125,000 89,200 0.7136 15.24 14.43 15.24 14.43 15.24 6,151 14.501 4.17%
2005-06-06 0 0.720 0.720 0.740 0.710 0.720 95,000 68,250 0.7184 14.63 14.63 15.04 14.43 14.63 4,675 14.599 1.41%
2005-06-03 0 0.710 0.710 0.740 0.690 0.740 880,000 631,000 0.7170 14.43 14.43 15.04 14.02 15.04 43,306 14.571 0.00%
2005-06-02 0 0.710 0.710 0.740 0.710 0.760 1,300,000 953,350 0.7333 14.43 14.43 15.04 14.43 15.44 63,975 14.902 -5.33%
2005-06-01 0 0.750 0.730 0.750 0.680 0.760 2,820,000 2,052,950 0.7280 15.24 14.83 15.24 13.82 15.44 138,776 14.793 -5.06%
2005-05-31 0 0.790 0.760 0.790 0.720 0.800 1,682,500 1,301,625 0.7736 16.05 15.44 16.05 14.63 16.26 82,798 15.720 3.95%
2005-05-30 0 0.760 0.740 0.770 0.670 0.800 4,265,000 3,201,550 0.7507 15.44 15.04 15.65 13.61 16.26 209,886 15.254 16.92%
2005-05-27 0 0.650 0.650 0.660 0.620 0.670 2,200,000 1,447,400 0.6579 13.21 13.21 13.41 12.60 13.61 108,265 13.369 3.17%
2005-05-26 0 0.630 0.630 0.650 0.630 0.660 415,000 266,500 0.6422 12.80 12.80 13.21 12.80 13.41 20,423 13.049 3.28%
2005-05-25 0 0.610 0.610 0.630 0.610 0.630 215,000 135,150 0.6286 12.40 12.40 12.80 12.40 12.80 10,580 12.774 -3.17%
2005-05-24 0 0.630 0.610 0.630 0.620 0.630 280,000 174,000 0.6214 12.80 12.40 12.80 12.60 12.80 13,779 12.628 0.00%
2005-05-23 0 0.630 0.600 0.630 - - 0 0 - 12.80 12.19 12.80 - - 0 - 0.00%
2005-05-20 0 0.630 0.600 0.630 0.630 0.640 70,000 44,200 0.6314 12.80 12.19 12.80 12.80 13.01 3,445 12.831 3.28%
2005-05-19 0 0.610 0.580 0.610 0.610 0.610 50,000 30,500 0.6100 12.40 11.79 12.40 12.40 12.40 2,461 12.396 1.67%
2005-05-18 0 0.600 0.570 0.640 0.600 0.640 110,000 67,450 0.6132 12.19 11.58 13.01 12.19 13.01 5,413 12.460 -3.23%
2005-05-17 0 0.620 0.620 0.630 0.570 0.610 125,000 75,200 0.6016 12.60 12.60 12.80 11.58 12.40 6,151 12.225 1.64%
2005-05-13 0 0.610 0.610 0.630 0.610 0.630 75,000 46,050 0.6140 12.40 12.40 12.80 12.40 12.80 3,691 12.477 -3.17%
2005-05-12 0 0.630 0.630 0.640 0.620 0.620 205,000 127,100 0.6200 12.80 12.80 13.01 12.60 12.60 10,088 12.599 0.00%
2005-05-11 0 0.630 0.620 0.650 - - 0 0 - 12.80 12.60 13.21 - - 0 - 0.00%
2005-05-10 0 0.630 0.630 0.660 0.630 0.640 335,000 211,250 0.6306 12.80 12.80 13.41 12.80 13.01 16,486 12.814 0.00%
2005-05-09 0 0.630 0.620 0.630 0.650 0.650 5,000 3,250 0.6500 12.80 12.60 12.80 13.21 13.21 246 13.208 -3.08%
2005-05-06 0 0.650 0.620 0.650 0.670 0.670 20,000 13,400 0.6700 13.21 12.60 13.21 13.61 13.61 984 13.615 1.56%
2005-05-05 0 0.640 0.670 0.680 0.630 0.640 175,000 109,950 0.6283 13.01 13.61 13.82 12.80 13.01 8,612 12.767 4.92%
2005-05-04 0 0.610 0.610 0.630 0.610 0.630 320,000 195,950 0.6123 12.40 12.40 12.80 12.40 12.80 15,748 12.443 -3.17%
2005-05-03 0 0.630 0.610 0.630 0.630 0.630 25,000 15,750 0.6300 12.80 12.40 12.80 12.80 12.80 1,230 12.802 -1.56%
2005-04-29 0 0.640 0.610 0.640 0.600 0.640 115,000 70,300 0.6113 13.01 12.40 13.01 12.19 13.01 5,659 12.422 0.00%
2005-04-28 0 0.640 0.620 0.640 0.600 0.680 110,000 67,850 0.6168 13.01 12.60 13.01 12.19 13.82 5,413 12.534 1.59%
2005-04-27 0 0.630 0.610 0.650 0.610 0.650 40,000 25,200 0.6300 12.80 12.40 13.21 12.40 13.21 1,968 12.802 -3.08%
2005-04-26 0 0.650 0.610 0.650 - - 0 0 - 13.21 12.40 13.21 - - 0 - 0.00%
2005-04-25 0 0.650 0.610 0.650 - - 0 0 - 13.21 12.40 13.21 - - 0 - 0.00%
2005-04-22 0 0.650 0.610 0.650 - - 0 0 - 13.21 12.40 13.21 - - 0 - 0.00%
2005-04-21 0 0.650 0.610 0.650 0.600 0.650 180,000 111,950 0.6219 13.21 12.40 13.21 12.19 13.21 8,858 12.638 3.17%
2005-04-20 0 0.630 0.630 0.640 0.620 0.630 115,000 71,950 0.6257 12.80 12.80 13.01 12.60 12.80 5,659 12.714 -3.08%
2005-04-19 0 0.650 0.620 0.650 - - 0 0 - 13.21 12.60 13.21 - - 0 - 0.00%
2005-04-18 0 0.650 0.650 0.660 0.620 0.630 130,000 81,300 0.6254 13.21 13.21 13.41 12.60 12.80 6,397 12.708 0.78%
2005-04-15 0 0.650 0.650 0.660 0.640 0.690 695,000 451,400 0.6495 13.11 13.11 13.31 12.91 13.91 34,467 13.097 1.56%
2005-04-14 0 0.640 0.640 0.660 0.640 0.640 240,000 153,600 0.6400 12.91 12.91 13.31 12.91 12.91 11,902 12.905 0.00%
2005-04-13 0 0.640 0.630 0.660 0.640 0.640 10,000 6,400 0.6400 12.91 12.70 13.31 12.91 12.91 496 12.905 0.00%
2005-04-12 0 0.640 0.630 0.660 0.630 0.640 180,000 114,900 0.6383 12.91 12.70 13.31 12.70 12.91 8,927 12.871 0.00%
2005-04-11 0 0.640 0.640 0.670 0.640 0.650 170,000 110,400 0.6494 12.91 12.91 13.51 12.91 13.11 8,431 13.095 -4.48%
2005-04-08 0 0.670 0.670 0.680 0.650 0.670 1,135,000 744,100 0.6556 13.51 13.51 13.71 13.11 13.51 56,288 13.220 -2.90%
2005-04-07 0 0.690 0.660 0.690 - - 0 0 - 13.91 13.31 13.91 - - 0 - 0.00%
2005-04-06 0 0.690 0.660 0.690 0.660 0.690 50,000 33,300 0.6660 13.91 13.31 13.91 13.31 13.91 2,480 13.429 0.00%
2005-04-04 0 0.690 0.690 0.700 0.660 0.690 285,000 193,850 0.6802 13.91 13.91 14.11 13.31 13.91 14,134 13.715 0.00%
2005-04-01 0 0.690 0.670 0.690 - - 0 0 - 13.91 13.51 13.91 - - 0 - 0.00%
2005-03-31 0 0.690 0.670 0.700 0.680 0.690 210,000 143,400 0.6829 13.91 13.51 14.11 13.71 13.91 10,414 13.769 1.47%
2005-03-30 0 0.680 0.660 0.680 0.680 0.680 20,000 13,600 0.6800 13.71 13.31 13.71 13.71 13.71 992 13.712 0.00%
2005-03-29 0 0.680 0.660 0.680 - - 0 0 - 13.71 13.31 13.71 - - 0 - 0.00%
2005-03-24 0 0.680 0.660 0.680 0.650 0.680 85,000 56,400 0.6635 13.71 13.31 13.71 13.11 13.71 4,215 13.380 0.00%
2005-03-23 0 0.680 0.660 0.680 0.680 0.680 50,000 34,000 0.6800 13.71 13.31 13.71 13.71 13.71 2,480 13.712 -1.45%
2005-03-22 0 0.690 0.680 0.700 0.680 0.690 330,000 225,000 0.6818 13.91 13.71 14.11 13.71 13.91 16,366 13.748 0.00%
2005-03-21 0 0.690 0.680 0.690 0.690 0.690 185,000 127,650 0.6900 13.91 13.71 13.91 13.91 13.91 9,175 13.913 -2.82%
2005-03-18 0 0.710 0.690 0.710 0.700 0.710 175,000 122,600 0.7006 14.32 13.91 14.32 14.11 14.32 8,679 14.126 2.90%
2005-03-17 0 0.690 0.690 0.700 0.690 0.710 100,000 69,500 0.6950 13.91 13.91 14.11 13.91 14.32 4,959 14.014 -4.17%
2005-03-16 0 0.720 0.700 0.720 0.690 0.720 435,000 307,500 0.7069 14.52 14.11 14.52 13.91 14.52 21,573 14.254 0.00%
2005-03-15 0 0.720 0.720 0.730 0.720 0.740 230,000 166,200 0.7226 14.52 14.52 14.72 14.52 14.92 11,406 14.571 -2.70%
2005-03-14 0 0.740 0.730 0.740 0.730 0.790 1,750,000 1,308,800 0.7479 14.92 14.72 14.92 14.72 15.93 86,787 15.081 -3.90%
2005-03-11 0 0.770 0.760 0.770 0.730 0.770 2,315,000 1,733,600 0.7489 15.53 15.32 15.53 14.72 15.53 114,807 15.100 2.67%
2005-03-10 0 0.750 0.730 0.750 0.720 0.760 2,300,000 1,682,900 0.7317 15.12 14.72 15.12 14.52 15.32 114,063 14.754 0.00%
2005-03-09 0 0.750 0.700 0.750 0.680 0.770 1,485,000 1,042,050 0.7017 15.12 14.11 15.12 13.71 15.53 73,645 14.150 8.70%
2005-03-08 0 0.690 0.680 0.700 0.680 0.700 185,000 127,600 0.6897 13.91 13.71 14.11 13.71 14.11 9,175 13.908 -4.17%
2005-03-07 0 0.720 0.700 0.720 0.700 0.720 480,000 339,700 0.7077 14.52 14.11 14.52 14.11 14.52 23,805 14.270 1.41%
2005-03-04 0 0.710 0.700 0.710 0.690 0.720 395,000 276,400 0.6997 14.32 14.11 14.32 13.91 14.52 19,589 14.110 2.90%
2005-03-03 0 0.690 0.690 0.700 0.690 0.700 145,000 100,650 0.6941 13.91 13.91 14.11 13.91 14.11 7,191 13.997 -1.43%
2005-03-02 0 0.700 0.680 0.700 0.680 0.700 600,000 416,000 0.6933 14.11 13.71 14.11 13.71 14.11 29,756 13.981 -1.41%
2005-03-01 0 0.710 0.680 0.710 0.700 0.710 800,000 563,000 0.7038 14.32 13.71 14.32 14.11 14.32 39,674 14.191 4.41%
2005-02-28 0 0.680 0.670 0.700 0.680 0.680 110,000 75,300 0.6845 13.71 13.51 14.11 13.71 13.71 5,455 13.803 -1.45%
2005-02-25 0 0.690 0.690 0.700 0.660 0.690 295,000 199,700 0.6769 13.91 13.91 14.11 13.31 13.91 14,630 13.650 4.55%
2005-02-24 0 0.660 0.660 0.700 0.660 0.700 150,000 100,400 0.6693 13.31 13.31 14.11 13.31 14.11 7,439 13.497 -4.35%
2005-02-23 0 0.690 0.680 0.690 0.680 0.690 55,000 37,450 0.6809 13.91 13.71 13.91 13.71 13.91 2,728 13.730 -1.43%
2005-02-22 0 0.700 0.680 0.700 0.690 0.700 155,000 107,750 0.6952 14.11 13.71 14.11 13.91 14.11 7,687 14.017 0.00%
2005-02-21 0 0.700 0.680 0.700 0.690 0.700 125,000 86,450 0.6916 14.11 13.71 14.11 13.91 14.11 6,199 13.946 1.45%
2005-02-18 0 0.690 0.680 0.700 0.690 0.690 880,000 607,200 0.6900 13.91 13.71 14.11 13.91 13.91 43,642 13.913 0.00%
2005-02-17 0 0.690 0.690 0.720 0.680 0.690 105,000 71,650 0.6824 13.91 13.91 14.52 13.71 13.91 5,207 13.760 0.00%
2005-02-16 0 0.690 0.680 0.700 0.670 0.710 215,000 146,650 0.6821 13.91 13.71 14.11 13.51 14.32 10,662 13.754 -1.43%
2005-02-15 0 0.700 0.690 0.700 0.690 0.720 410,000 290,800 0.7093 14.11 13.91 14.11 13.91 14.52 20,333 14.302 0.00%
2005-02-14 0 0.700 0.640 0.720 0.700 0.730 60,000 43,200 0.7200 14.11 12.91 14.52 14.11 14.72 2,976 14.518 -1.41%
2005-02-08 0 0.710 0.700 0.710 0.700 0.740 460,000 326,500 0.7098 14.32 14.11 14.32 14.11 14.92 22,813 14.312 0.00%
2005-02-07 0 0.710 0.700 0.710 0.700 0.710 1,064,000 744,650 0.6999 14.32 14.11 14.32 14.11 14.32 52,767 14.112 0.00%
2005-02-04 0 0.710 0.690 0.710 0.680 0.710 215,000 148,850 0.6923 14.32 13.91 14.32 13.71 14.32 10,662 13.960 0.00%
2005-02-03 0 0.710 0.690 0.710 0.680 0.730 550,000 384,100 0.6984 14.32 13.91 14.32 13.71 14.72 27,276 14.082 0.00%
2005-02-02 0 0.710 0.680 0.710 0.660 0.710 225,000 152,200 0.6764 14.32 13.71 14.32 13.31 14.32 11,158 13.640 4.41%
2005-02-01 0 0.680 0.670 0.720 0.670 0.730 710,000 486,000 0.6845 13.71 13.51 14.52 13.51 14.72 35,211 13.803 -6.85%
2005-01-31 0 0.730 0.690 0.730 0.660 0.750 495,000 340,050 0.6870 14.72 13.91 14.72 13.31 15.12 24,548 13.852 5.80%
2005-01-28 0 0.690 0.670 0.700 0.670 0.690 1,040,000 705,600 0.6785 13.91 13.51 14.11 13.51 13.91 51,577 13.681 0.00%
2005-01-27 0 0.690 0.680 0.690 - - 0 0 - 13.91 13.71 13.91 - - 0 - -1.43%
2005-01-26 0 0.700 0.670 0.720 - - 0 0 - 14.11 13.51 14.52 - - 0 - 0.00%
2005-01-25 0 0.700 0.680 0.710 0.700 0.700 30,000 21,000 0.7000 14.11 13.71 14.32 14.11 14.11 1,488 14.115 0.00%
2005-01-24 0 0.700 0.650 0.700 0.700 0.700 140,000 98,000 0.7000 14.11 13.11 14.11 14.11 14.11 6,943 14.115 -1.41%
2005-01-21 0 0.710 0.710 0.720 0.680 0.700 490,000 340,000 0.6939 14.32 14.32 14.52 13.71 14.11 24,300 13.991 -4.05%
2005-01-20 0 0.740 0.740 0.750 0.740 0.750 355,000 262,800 0.7403 14.92 14.92 15.12 14.92 15.12 17,605 14.927 1.37%
2005-01-19 0 0.730 0.720 0.730 0.710 0.810 1,025,000 769,850 0.7511 14.72 14.52 14.72 14.32 16.33 50,833 15.145 -6.41%
2005-01-18 0 0.780 0.760 0.780 0.770 0.800 1,400,000 1,101,400 0.7867 15.73 15.32 15.73 15.53 16.13 69,430 15.863 0.00%
2005-01-17 0 0.780 0.770 0.780 0.740 0.830 1,260,000 986,200 0.7827 15.73 15.53 15.73 14.92 16.74 62,487 15.782 1.30%
2005-01-14 0 0.770 0.770 0.790 0.750 0.820 955,000 740,000 0.7749 15.53 15.53 15.93 15.12 16.53 47,361 15.625 2.67%
2005-01-13 0 0.750 0.720 0.750 0.640 0.750 795,000 531,800 0.6689 15.12 14.52 15.12 12.91 15.12 39,426 13.488 17.19%
2005-01-12 0 0.640 0.640 0.680 0.640 0.650 90,000 57,800 0.6422 12.91 12.91 13.71 12.91 13.11 4,463 12.950 -4.48%
2005-01-11 0 0.670 0.610 0.680 0.650 0.680 320,000 214,250 0.6695 13.51 12.30 13.71 13.11 13.71 15,870 13.501 -2.90%
2005-01-10 0 0.690 0.620 0.690 - - 0 0 - 13.91 12.50 13.91 - - 0 - 0.00%
2005-01-07 0 0.690 0.630 0.700 0.630 0.700 460,000 315,650 0.6862 13.91 12.70 14.11 12.70 14.11 22,813 13.837 -1.43%
2005-01-06 0 0.700 0.670 0.700 - - 30,000 20,100 0.6700 14.11 13.51 14.11 - - 1,488 13.510 0.00%
2005-01-05 0 0.700 0.660 0.700 0.640 0.700 30,000 19,500 0.6500 14.11 13.31 14.11 12.91 14.11 1,488 13.107 0.00%
2005-01-04 0 0.700 0.660 0.700 0.700 0.730 30,000 21,450 0.7150 14.11 13.31 14.11 14.11 14.72 1,488 14.417 -4.11%
2005-01-03 0 0.730 0.700 0.730 - - 0 0 - 14.72 14.11 14.72 - - 0 - 0.00%
2004-12-31 0 0.730 0.690 0.730 0.680 0.730 360,000 253,050 0.7029 14.72 13.91 14.72 13.71 14.72 17,853 14.174 2.82%
2004-12-30 0 0.710 0.700 0.720 0.710 0.720 430,000 308,100 0.7165 14.32 14.11 14.52 14.32 14.52 21,325 14.448 -4.05%
2004-12-29 0 0.740 0.710 0.740 0.690 0.760 560,000 416,600 0.7439 14.92 14.32 14.92 13.91 15.32 27,772 15.001 -2.63%
2004-12-28 0 0.760 0.700 0.760 0.750 0.770 515,000 389,950 0.7572 15.32 14.11 15.32 15.12 15.53 25,540 15.268 -1.30%
2004-12-24 0 0.770 0.770 0.780 0.770 0.790 485,000 375,650 0.7745 15.53 15.53 15.73 15.53 15.93 24,053 15.618 -1.28%
2004-12-23 0 0.780 0.780 0.790 0.760 0.780 710,000 546,200 0.7693 15.73 15.73 15.93 15.32 15.73 35,211 15.512 -2.50%
2004-12-22 0 0.800 0.800 0.810 0.770 0.800 360,000 280,300 0.7786 16.13 16.13 16.33 15.53 16.13 17,853 15.700 2.56%
2004-12-21 0 0.780 0.780 0.790 0.770 0.810 570,000 442,800 0.7768 15.73 15.73 15.93 15.53 16.33 28,268 15.664 -1.27%
2004-12-20 0 0.790 0.760 0.800 0.770 0.820 555,000 432,850 0.7799 15.93 15.32 16.13 15.53 16.53 27,524 15.726 -2.47%
2004-12-17 0 0.810 0.790 0.810 0.780 0.840 570,000 454,150 0.7968 16.33 15.93 16.33 15.73 16.94 28,268 16.066 -1.22%
2004-12-16 0 0.820 0.810 0.830 0.810 0.850 745,000 613,200 0.8231 16.53 16.33 16.74 16.33 17.14 36,947 16.597 -1.20%
2004-12-15 0 0.830 0.810 0.840 0.810 0.830 160,000 131,000 0.8188 16.74 16.33 16.94 16.33 16.74 7,935 16.509 2.47%
2004-12-14 0 0.810 0.800 0.810 0.810 0.820 475,000 384,800 0.8101 16.33 16.13 16.33 16.33 16.53 23,557 16.335 0.00%
2004-12-13 0 0.810 0.800 0.820 0.780 0.860 875,000 697,450 0.7971 16.33 16.13 16.53 15.73 17.34 43,394 16.073 -2.41%
2004-12-10 0 0.830 0.800 0.830 0.790 0.840 540,000 440,700 0.8161 16.74 16.13 16.74 15.93 16.94 26,780 16.456 -1.19%
2004-12-09 0 0.840 0.820 0.840 0.840 0.840 810,000 680,400 0.8400 16.94 16.53 16.94 16.94 16.94 40,170 16.938 5.00%
2004-12-08 0 0.800 0.790 0.810 0.800 0.840 875,000 717,550 0.8201 16.13 15.93 16.33 16.13 16.94 43,394 16.536 -4.76%
2004-12-07 0 0.840 0.790 0.840 0.750 0.840 340,000 269,100 0.7915 16.94 15.93 16.94 15.12 16.94 16,862 15.959 0.00%
2004-12-06 0 0.840 0.790 0.850 0.840 0.840 120,000 100,800 0.8400 16.94 15.93 17.14 16.94 16.94 5,951 16.938 1.20%
2004-12-03 0 0.830 0.830 0.840 0.800 0.830 980,000 794,200 0.8104 16.74 16.74 16.94 16.13 16.74 48,601 16.341 -1.19%
2004-12-02 0 0.840 0.830 0.840 0.830 0.890 1,555,000 1,329,650 0.8551 16.94 16.74 16.94 16.74 17.95 77,117 17.242 -3.45%
2004-12-01 0 0.870 0.860 0.870 0.860 0.920 2,215,000 1,939,400 0.8756 17.54 17.34 17.54 17.34 18.55 109,848 17.655 -4.40%
2004-11-30 0 0.910 0.900 0.910 0.900 0.940 1,195,000 1,088,500 0.9109 18.35 18.15 18.35 18.15 18.95 59,263 18.367 -3.19%
2004-11-29 0 0.940 0.930 0.940 0.920 0.980 2,395,000 2,240,450 0.9355 18.95 18.75 18.95 18.55 19.76 118,775 18.863 1.08%
2004-11-26 0 0.930 0.930 0.940 0.910 0.940 5,490,000 5,060,550 0.9218 18.75 18.75 18.95 18.35 18.95 272,265 18.587 3.33%
2004-11-25 0 0.900 0.890 0.900 0.860 0.910 1,730,000 1,523,400 0.8806 18.15 17.95 18.15 17.34 18.35 85,796 17.756 1.12%
2004-11-24 0 0.890 0.860 0.890 0.870 0.890 540,000 475,300 0.8802 17.95 17.34 17.95 17.54 17.95 26,780 17.748 1.14%
2004-11-23 0 0.880 0.870 0.900 0.880 0.920 2,225,000 1,994,400 0.8964 17.74 17.54 18.15 17.74 18.55 110,344 18.074 -1.12%
2004-11-22 0 0.890 0.890 0.900 0.890 0.940 1,290,000 1,162,900 0.9015 17.95 17.95 18.15 17.95 18.95 63,975 18.177 -2.20%
2004-11-19 0 0.910 0.900 0.910 0.890 0.930 1,380,000 1,248,550 0.9047 18.35 18.15 18.35 17.95 18.75 68,438 18.243 2.25%
2004-11-18 0 0.890 0.880 0.890 0.850 0.940 2,585,000 2,280,900 0.8824 17.95 17.74 17.95 17.14 18.95 128,197 17.792 -6.32%
2004-11-17 0 0.950 0.940 0.950 0.910 0.990 3,960,000 3,709,850 0.9368 19.16 18.95 19.16 18.35 19.96 196,388 18.890 0.00%
2004-11-16 0 0.950 0.940 0.950 0.930 1.010 4,525,000 4,362,500 0.9641 19.16 18.95 19.16 18.75 20.37 224,408 19.440 2.15%
2004-11-15 0 0.930 0.920 0.930 0.830 0.960 4,905,000 4,316,300 0.8800 18.75 18.55 18.75 16.74 19.36 243,253 17.744 13.41%
2004-11-12 0 0.820 0.810 0.820 0.800 0.890 6,615,000 5,440,400 0.8224 16.53 16.33 16.53 16.13 17.95 328,057 16.584 7.89%
2004-11-11 0 0.760 0.760 0.770 0.650 0.800 2,640,000 1,938,550 0.7343 15.32 15.32 15.53 13.11 16.13 130,925 14.807 16.92%
2004-11-10 0 0.650 0.630 0.650 0.630 0.660 370,000 236,350 0.6388 13.11 12.70 13.11 12.70 13.31 18,349 12.881 3.17%
2004-11-09 0 0.630 0.620 0.630 0.600 0.630 20,000 12,250 0.6125 12.70 12.50 12.70 12.10 12.70 992 12.351 1.61%
2004-11-08 0 0.620 0.620 0.630 0.620 0.630 160,000 99,800 0.6238 12.50 12.50 12.70 12.50 12.70 7,935 12.577 -1.59%
2004-11-05 0 0.630 0.620 0.630 0.610 0.630 925,000 573,850 0.6204 12.70 12.50 12.70 12.30 12.70 45,873 12.509 0.00%
2004-11-04 0 0.630 0.630 0.640 0.620 0.620 120,000 74,400 0.6200 12.70 12.70 12.91 12.50 12.50 5,951 12.502 0.00%
2004-11-03 0 0.630 0.630 0.640 0.620 0.640 295,000 184,100 0.6241 12.70 12.70 12.91 12.50 12.91 14,630 12.584 0.00%
2004-11-02 0 0.630 0.630 0.640 0.610 0.620 30,000 18,400 0.6133 12.70 12.70 12.91 12.30 12.50 1,488 12.367 3.28%
2004-11-01 0 0.610 0.610 0.630 0.610 0.630 210,000 130,150 0.6198 12.30 12.30 12.70 12.30 12.70 10,414 12.497 -3.17%
2004-10-29 0 0.630 0.620 0.640 0.600 0.630 600,000 369,950 0.6166 12.70 12.50 12.91 12.10 12.70 29,756 12.433 0.00%
2004-10-28 0 0.630 0.620 0.630 0.600 0.630 50,000 30,850 0.6170 12.70 12.50 12.70 12.10 12.70 2,480 12.441 -1.56%
2004-10-27 0 0.640 0.600 0.640 0.640 0.640 5,000 3,200 0.6400 12.91 12.10 12.91 12.91 12.91 248 12.905 0.00%
2004-10-26 0 0.640 0.640 0.650 0.590 0.640 710,000 446,150 0.6284 12.91 12.91 13.11 11.90 12.91 35,211 12.671 -1.54%
2004-10-25 0 0.650 0.610 0.650 0.610 0.650 210,000 130,400 0.6210 13.11 12.30 13.11 12.30 13.11 10,414 12.521 -1.52%
2004-10-21 0 0.660 0.650 0.660 0.640 0.660 380,000 247,950 0.6525 13.31 13.11 13.31 12.91 13.31 18,845 13.157 3.61%
2004-10-20 0 0.650 0.620 0.670 0.640 0.650 100,000 64,700 0.6470 12.84 12.25 13.24 12.65 12.84 5,060 12.785 0.00%
2004-10-19 0 0.650 0.640 0.650 0.640 0.650 100,000 64,250 0.6425 12.84 12.65 12.84 12.65 12.84 5,060 12.696 1.56%
2004-10-18 0 0.640 0.630 0.650 0.630 0.650 95,000 61,450 0.6468 12.65 12.45 12.84 12.45 12.84 4,807 12.782 1.59%
2004-10-15 0 0.630 0.630 0.640 0.610 0.620 35,000 21,550 0.6157 12.45 12.45 12.65 12.05 12.25 1,771 12.167 0.00%
2004-10-14 0 0.630 0.600 0.630 0.630 0.640 15,000 9,500 0.6333 12.45 11.86 12.45 12.45 12.65 759 12.515 -1.56%
2004-10-13 0 0.640 0.630 0.640 0.640 0.640 5,000 3,200 0.6400 12.65 12.45 12.65 12.65 12.65 253 12.647 0.00%
2004-10-12 0 0.640 0.630 0.680 0.640 0.660 450,000 291,900 0.6487 12.65 12.45 13.44 12.65 13.04 22,772 12.818 -1.54%
2004-10-11 0 0.650 0.640 0.680 0.620 0.650 285,000 182,550 0.6405 12.84 12.65 13.44 12.25 12.84 14,422 12.657 8.33%
2004-10-08 0 0.600 0.600 0.620 0.600 0.650 720,000 442,150 0.6141 11.86 11.86 12.25 11.86 12.84 36,436 12.135 -6.25%
2004-10-07 0 0.640 0.640 0.650 0.620 0.630 375,000 236,050 0.6295 12.65 12.65 12.84 12.25 12.45 18,977 12.439 3.23%
2004-10-06 0 0.620 0.610 0.630 0.620 0.620 80,000 49,600 0.6200 12.25 12.05 12.45 12.25 12.25 4,048 12.252 0.00%
2004-10-05 0 0.620 0.620 0.650 0.620 0.650 280,000 179,150 0.6398 12.25 12.25 12.84 12.25 12.84 14,169 12.643 -4.62%
2004-10-04 0 0.650 0.590 0.650 0.650 0.650 140,000 91,000 0.6500 12.84 11.66 12.84 12.84 12.84 7,085 12.845 -4.41%
2004-09-30 0 0.680 0.650 0.680 0.630 0.680 820,000 535,850 0.6535 13.44 12.84 13.44 12.45 13.44 41,496 12.913 4.62%
2004-09-28 0 0.650 0.600 0.690 0.640 0.660 450,000 291,000 0.6467 12.84 11.86 13.64 12.65 13.04 22,772 12.779 1.56%
2004-09-27 0 0.640 0.640 0.680 0.600 0.640 300,000 186,400 0.6213 12.65 12.65 13.44 11.86 12.65 15,181 12.278 6.67%
2004-09-24 0 0.600 0.590 0.600 0.600 0.610 20,000 12,150 0.6075 11.86 11.66 11.86 11.86 12.05 1,012 12.005 0.00%
2004-09-23 0 0.600 0.590 0.610 0.580 0.600 150,000 88,950 0.5930 11.86 11.66 12.05 11.46 11.86 7,591 11.718 -3.23%
2004-09-22 0 0.620 0.600 0.630 0.590 0.620 210,000 129,250 0.6155 12.25 11.86 12.45 11.66 12.25 10,627 12.162 0.00%
2004-09-21 0 0.620 0.590 0.620 0.590 0.620 180,000 108,100 0.6006 12.25 11.66 12.25 11.66 12.25 9,109 11.868 0.00%
2004-09-20 0 0.620 0.620 0.630 0.600 0.630 95,000 58,050 0.6111 12.25 12.25 12.45 11.86 12.45 4,807 12.075 -1.59%
2004-09-17 0 0.630 0.590 0.630 0.590 0.630 60,000 36,650 0.6108 12.45 11.66 12.45 11.66 12.45 3,036 12.071 1.61%
2004-09-16 0 0.620 0.620 0.630 0.620 0.630 80,000 49,650 0.6206 12.25 12.25 12.45 12.25 12.45 4,048 12.264 1.64%
2004-09-15 0 0.610 0.610 0.630 0.600 0.600 40,000 24,000 0.6000 12.05 12.05 12.45 11.86 11.86 2,024 11.857 0.00%
2004-09-14 0 0.610 0.610 0.620 0.590 0.600 190,000 113,500 0.5974 12.05 12.05 12.25 11.66 11.86 9,615 11.805 1.67%
2004-09-13 0 0.600 0.600 0.640 0.580 0.640 110,000 66,750 0.6068 11.86 11.86 12.65 11.46 12.65 5,567 11.991 -3.23%
2004-09-10 0 0.620 0.620 0.650 0.620 0.630 105,000 66,100 0.6295 12.25 12.25 12.84 12.25 12.45 5,314 12.440 -4.62%
2004-09-09 0 0.650 0.620 0.650 0.640 0.680 25,000 16,600 0.6640 12.84 12.25 12.84 12.65 13.44 1,265 13.121 4.84%
2004-09-08 0 0.620 0.620 0.640 0.620 0.620 50,000 31,000 0.6200 12.25 12.25 12.65 12.25 12.25 2,530 12.252 -3.12%
2004-09-07 0 0.640 0.610 0.640 0.650 0.650 40,000 26,000 0.6500 12.65 12.05 12.65 12.84 12.84 2,024 12.845 3.23%
2004-09-06 0 0.620 0.610 0.650 0.620 0.620 20,000 12,400 0.6200 12.25 12.05 12.84 12.25 12.25 1,012 12.252 -4.62%
2004-09-03 0 0.650 0.610 0.650 0.630 0.650 150,000 95,450 0.6363 12.84 12.05 12.84 12.45 12.84 7,591 12.575 1.56%
2004-09-02 0 0.640 0.610 0.640 0.630 0.640 55,000 34,850 0.6336 12.65 12.05 12.65 12.45 12.65 2,783 12.521 1.59%
2004-09-01 0 0.630 0.610 0.630 0.600 0.630 100,000 61,550 0.6155 12.45 12.05 12.45 11.86 12.45 5,060 12.163 -1.56%
2004-08-31 0 0.640 0.620 0.650 0.640 0.640 1,000,000 640,000 0.6400 12.65 12.25 12.84 12.65 12.65 50,605 12.647 -3.03%
2004-08-30 0 0.660 0.620 0.660 - - 0 0 - 13.04 12.25 13.04 - - 0 - 0.00%
2004-08-27 0 0.660 0.610 0.660 0.610 0.660 155,000 97,600 0.6297 13.04 12.05 13.04 12.05 13.04 7,844 12.443 0.00%
2004-08-26 0 0.660 0.610 0.660 - - 0 0 - 13.04 12.05 13.04 - - 0 - 0.00%
2004-08-25 0 0.660 0.610 0.670 0.610 0.660 65,000 42,150 0.6485 13.04 12.05 13.24 12.05 13.04 3,289 12.814 1.54%
2004-08-24 0 0.650 0.600 0.650 0.610 0.670 100,000 64,000 0.6400 12.84 11.86 12.84 12.05 13.24 5,060 12.647 1.56%
2004-08-23 0 0.640 0.610 0.640 - - 0 0 - 12.65 12.05 12.65 - - 0 - -4.48%
2004-08-20 0 0.670 0.600 0.670 - - 0 0 - 13.24 11.86 13.24 - - 0 - 0.00%
2004-08-19 0 0.670 0.590 0.670 0.580 0.670 560,000 343,050 0.6126 13.24 11.66 13.24 11.46 13.24 28,339 12.105 4.69%
2004-08-18 0 0.640 0.590 0.640 - - 0 0 - 12.65 11.66 12.65 - - 0 - 0.00%
2004-08-17 0 0.640 0.600 0.640 - - 0 0 - 12.65 11.86 12.65 - - 0 - 0.00%
2004-08-16 0 0.640 0.600 0.640 - - 0 0 - 12.65 11.86 12.65 - - 0 - 0.00%
2004-08-13 0 0.640 0.580 0.640 - - 0 0 - 12.65 11.46 12.65 - - 0 - 0.00%
2004-08-12 0 0.640 0.580 0.640 - - 0 0 - 12.65 11.46 12.65 - - 0 - 0.00%
2004-08-11 0 0.640 0.610 0.680 0.630 0.710 230,000 147,800 0.6426 12.65 12.05 13.44 12.45 14.03 11,639 12.699 0.00%
2004-08-10 0 0.640 0.620 0.640 0.640 0.640 30,000 19,200 0.6400 12.65 12.25 12.65 12.65 12.65 1,518 12.647 3.23%
2004-08-09 0 0.620 0.590 0.650 - - 0 0 - 12.25 11.66 12.84 - - 0 - 0.00%
2004-08-06 0 0.620 0.620 0.640 0.620 0.620 30,000 18,600 0.6200 12.25 12.25 12.65 12.25 12.25 1,518 12.252 -3.12%
2004-08-05 0 0.640 0.630 0.640 0.620 0.700 195,000 123,950 0.6356 12.65 12.45 12.65 12.25 13.83 9,868 12.561 -4.48%
2004-08-04 0 0.670 0.660 0.670 0.600 0.670 40,000 25,400 0.6350 13.24 13.04 13.24 11.86 13.24 2,024 12.548 0.00%
2004-08-03 0 0.670 0.640 0.670 0.670 0.670 925,000 619,750 0.6700 13.24 12.65 13.24 13.24 13.24 46,810 13.240 -1.47%
2004-08-02 0 0.680 0.610 0.680 - - 0 0 - 13.44 12.05 13.44 - - 0 - 0.00%
2004-07-30 0 0.680 0.650 0.680 0.680 0.680 310,000 210,800 0.6800 13.44 12.84 13.44 13.44 13.44 15,688 13.437 1.49%
2004-07-29 0 0.670 0.600 0.680 0.670 0.670 70,000 46,900 0.6700 13.24 11.86 13.44 13.24 13.24 3,542 13.240 -1.47%
2004-07-28 0 0.680 0.680 0.700 0.640 0.700 80,000 55,400 0.6925 13.44 13.44 13.83 12.65 13.83 4,048 13.684 -4.23%
2004-07-27 0 0.710 0.710 0.730 0.680 0.740 465,000 328,600 0.7067 14.03 14.03 14.43 13.44 14.62 23,531 13.964 -4.05%
2004-07-26 0 0.740 0.730 0.750 0.720 0.800 1,165,000 864,250 0.7418 14.62 14.43 14.82 14.23 15.81 58,955 14.660 -3.90%
2004-07-23 0 0.770 0.760 0.770 0.660 0.780 1,975,000 1,356,650 0.6869 15.22 15.02 15.22 13.04 15.41 99,945 13.574 16.67%
2004-07-22 0 0.660 0.650 0.660 0.630 0.680 975,000 626,650 0.6427 13.04 12.84 13.04 12.45 13.44 49,340 12.701 6.45%
2004-07-21 0 0.620 0.600 0.620 0.580 0.620 875,000 525,400 0.6005 12.25 11.86 12.25 11.46 12.25 44,279 11.866 6.90%
2004-07-20 0 0.580 0.580 0.600 0.580 0.580 35,000 20,300 0.5800 11.46 11.46 11.86 11.46 11.46 1,771 11.461 0.00%
2004-07-19 0 0.580 0.580 0.600 0.570 0.580 450,000 260,800 0.5796 11.46 11.46 11.86 11.26 11.46 22,772 11.453 -1.69%
2004-07-16 0 0.590 0.500 0.590 0.590 0.590 85,000 50,150 0.5900 11.66 9.880 11.66 11.66 11.66 4,301 11.659 1.72%
2004-07-15 0 0.580 0.550 0.600 - - 0 0 - 11.46 10.87 11.86 - - 0 - 0.00%
2004-07-14 0 0.580 0.500 0.580 - - 60,000 34,800 0.5800 11.46 9.880 11.46 - - 3,036 11.461 0.00%
2004-07-13 0 0.580 0.560 0.590 0.580 0.580 20,000 11,600 0.5800 11.46 11.07 11.66 11.46 11.46 1,012 11.461 -1.69%
2004-07-12 0 0.590 0.560 0.600 0.560 0.620 335,000 196,800 0.5875 11.66 11.07 11.86 11.07 12.25 16,953 11.609 1.72%
2004-07-09 0 0.580 0.560 0.580 0.560 0.580 585,000 333,050 0.5693 11.46 11.07 11.46 11.07 11.46 29,604 11.250 7.41%
2004-07-08 0 0.540 - 0.580 0.540 0.590 135,000 76,500 0.5667 10.67 - 11.46 10.67 11.66 6,832 11.198 -8.47%
2004-07-07 0 0.590 0.580 0.590 0.590 0.590 90,000 53,100 0.5900 11.66 11.46 11.66 11.66 11.66 4,554 11.659 0.00%
2004-07-06 0 0.590 0.580 0.590 0.570 0.590 500,000 289,300 0.5786 11.66 11.46 11.66 11.26 11.66 25,302 11.434 0.00%
2004-07-05 0 0.590 0.560 0.590 0.550 0.610 165,000 94,650 0.5736 11.66 11.07 11.66 10.87 12.05 8,350 11.336 -1.67%
2004-07-02 0 0.600 0.550 0.620 0.550 0.600 280,000 157,100 0.5611 11.86 10.87 12.25 10.87 11.86 14,169 11.087 9.09%
2004-06-30 0 0.550 0.520 0.550 0.510 0.550 560,000 292,550 0.5224 10.87 10.28 10.87 10.08 10.87 28,339 10.323 3.77%
2004-06-29 0 0.530 0.520 0.540 0.520 0.530 215,000 112,800 0.5247 10.47 10.28 10.67 10.28 10.47 10,880 10.368 -1.85%
2004-06-28 0 0.540 0.510 0.540 0.510 0.540 175,000 89,850 0.5134 10.67 10.08 10.67 10.08 10.67 8,856 10.146 -1.82%
2004-06-25 0 0.550 0.510 0.550 0.520 0.550 210,000 109,550 0.5217 10.87 10.08 10.87 10.28 10.87 10,627 10.309 0.00%
2004-06-24 0 0.550 0.510 0.550 0.500 0.590 510,000 276,000 0.5412 10.87 10.08 10.87 9.880 11.66 25,809 10.694 -6.78%
2004-06-23 0 0.590 - 0.590 - - 0 0 - 11.66 - 11.66 - - 0 - -1.67%
2004-06-21 0 0.600 - 0.600 - - 0 0 - 11.86 - 11.86 - - 0 - 0.00%
2004-06-18 0 0.600 - 0.600 0.600 0.600 20,000 12,000 0.6000 11.86 - 11.86 11.86 11.86 1,012 11.857 0.00%
2004-06-17 0 0.600 0.500 0.640 0.600 0.600 60,000 36,000 0.6000 11.86 9.880 12.65 11.86 11.86 3,036 11.857 -6.25%
2004-06-16 0 0.640 0.600 0.640 0.660 0.670 200,000 133,000 0.6650 12.65 11.86 12.65 13.04 13.24 10,121 13.141 3.23%
2004-06-15 0 0.620 0.600 0.620 0.620 0.620 60,000 37,200 0.6200 12.25 11.86 12.25 12.25 12.25 3,036 12.252 0.00%
2004-06-14 0 0.620 0.600 0.620 0.600 0.640 40,000 24,700 0.6175 12.25 11.86 12.25 11.86 12.65 2,024 12.202 5.08%
2004-06-11 0 0.590 0.590 0.620 0.590 0.620 275,000 165,700 0.6025 11.66 11.66 12.25 11.66 12.25 13,916 11.907 -4.84%
2004-06-10 0 0.620 0.600 0.620 0.600 0.620 75,000 46,300 0.6173 12.25 11.86 12.25 11.86 12.25 3,795 12.199 -1.59%
2004-06-09 0 0.630 0.570 0.630 0.640 0.640 20,000 12,800 0.6400 12.45 11.26 12.45 12.65 12.65 1,012 12.647 -7.35%
2004-06-08 0 0.680 - 0.680 0.680 0.680 25,000 17,000 0.6800 13.44 - 13.44 13.44 13.44 1,265 13.437 3.03%
2004-06-07 0 0.660 0.630 0.660 0.630 0.740 280,000 186,350 0.6655 13.04 12.45 13.04 12.45 14.62 14,169 13.152 3.13%
2004-06-04 0 0.640 - 0.640 0.640 0.660 40,000 26,200 0.6550 12.65 - 12.65 12.65 13.04 2,024 12.943 -3.03%
2004-06-03 0 0.660 - 0.660 - - 0 0 - 13.04 - 13.04 - - 0 - 0.00%
2004-06-02 0 0.660 - 0.660 - - 0 0 - 13.04 - 13.04 - - 0 - 0.00%
2004-06-01 0 0.660 0.600 0.660 - - 0 0 - 13.04 11.86 13.04 - - 0 - 0.00%
2004-05-31 0 0.660 0.600 0.660 - - 0 0 - 13.04 11.86 13.04 - - 0 - -1.49%
2004-05-28 0 0.670 0.660 0.670 0.630 0.680 90,000 60,200 0.6689 13.24 13.04 13.24 12.45 13.44 4,554 13.218 3.08%
2004-05-27 0 0.650 0.600 0.660 0.650 0.730 70,000 49,500 0.7071 12.84 11.86 13.04 12.84 14.43 3,542 13.974 16.07%
2004-05-25 0 0.560 0.550 0.580 0.560 0.580 180,000 102,100 0.5672 11.07 10.87 11.46 11.07 11.46 9,109 11.209 -3.45%
2004-05-24 0 0.580 0.570 0.590 0.580 0.600 95,000 55,600 0.5853 11.46 11.26 11.66 11.46 11.86 4,807 11.565 0.00%
2004-05-21 0 0.580 0.550 0.580 0.520 0.580 360,000 196,100 0.5447 11.46 10.87 11.46 10.28 11.46 18,218 10.764 11.54%
2004-05-20 0 0.520 0.540 0.550 0.520 0.560 535,000 288,850 0.5399 10.28 10.67 10.87 10.28 11.07 27,074 10.669 -7.14%
2004-05-19 0 0.560 0.550 0.570 0.520 0.560 560,000 300,450 0.5365 11.07 10.87 11.26 10.28 11.07 28,339 10.602 1.82%
2004-05-18 0 0.550 0.490 0.550 0.500 0.570 105,000 55,150 0.5252 10.87 9.683 10.87 9.880 11.26 5,314 10.379 0.00%
2004-05-17 0 0.550 0.520 0.550 0.470 0.580 65,000 36,675 0.5642 10.87 10.28 10.87 9.288 11.46 3,289 11.150 -14.06%
2004-05-14 0 0.640 0.610 0.640 0.640 0.650 15,000 9,700 0.6467 12.65 12.05 12.65 12.65 12.84 759 12.779 -3.03%
2004-05-13 0 0.660 0.640 0.670 0.660 0.680 160,000 107,800 0.6738 13.04 12.65 13.24 13.04 13.44 8,097 13.314 -2.94%
2004-05-12 0 0.680 0.620 0.680 0.710 0.710 100,000 71,000 0.7100 13.44 12.25 13.44 14.03 14.03 5,060 14.030 6.25%
2004-05-11 0 0.640 0.600 0.640 0.640 0.660 80,000 51,800 0.6475 12.65 11.86 12.65 12.65 13.04 4,048 12.795 -2.29%
2004-05-10 0 0.660 0.620 0.660 0.620 0.680 175,000 115,900 0.6623 12.94 12.16 12.94 12.16 13.34 8,923 12.988 -4.35%
2004-05-07 0 0.690 0.660 0.700 0.670 0.700 310,000 211,000 0.6806 13.53 12.94 13.73 13.14 13.73 15,807 13.348 -1.43%
2004-05-06 0 0.700 0.650 0.700 - - 0 0 - 13.73 12.75 13.73 - - 0 - 0.00%
2004-05-05 0 0.700 0.660 0.700 0.700 0.740 300,000 215,000 0.7167 13.73 12.94 13.73 13.73 14.51 15,297 14.055 0.00%
2004-05-04 0 0.700 0.680 0.700 0.700 0.700 275,000 192,500 0.7000 13.73 13.34 13.73 13.73 13.73 14,023 13.728 0.00%
2004-05-03 0 0.700 0.690 0.700 0.650 0.700 90,000 59,300 0.6589 13.73 13.53 13.73 12.75 13.73 4,589 12.922 -5.41%
2004-04-30 0 0.740 0.720 0.740 0.640 0.740 1,285,000 890,750 0.6932 14.51 14.12 14.51 12.55 14.51 65,524 13.594 5.71%
2004-04-29 0 0.700 0.690 0.710 0.690 0.790 625,000 447,800 0.7165 13.73 13.53 13.92 13.53 15.49 31,870 14.051 -9.09%
2004-04-28 0 0.770 0.750 0.770 0.610 0.770 2,705,000 1,875,400 0.6933 15.10 14.71 15.10 11.96 15.10 137,931 13.597 2.67%
2004-04-27 0 0.750 0.750 0.760 0.750 0.860 640,000 504,000 0.7875 14.71 14.71 14.90 14.71 16.87 32,634 15.444 -6.25%
2004-04-26 0 0.800 0.800 0.810 0.750 0.850 3,980,000 3,173,200 0.7973 15.69 15.69 15.89 14.71 16.67 202,945 15.636 -12.09%
2004-04-23 1 - - - - - 0 0 - 17.85 - - - - 0 - 0.00%
2004-04-22 1 - - - - - 0 0 - 17.85 - - - - 0 - 0.00%
2004-04-21 1 - - - - - 0 0 - 17.85 - - - - 0 - 0.00%
2004-04-20 1 - - - - - 0 0 - 17.85 - - - - 0 - 0.00%
2004-04-19 1 - - - - - 0 0 - 17.85 - - - - 0 - 0.00%
2004-04-16 1 - - - - - 0 0 - 17.85 - - - - 0 - 0.00%
2004-04-15 1 - - - - - 0 0 - 17.85 - - - - 0 - 0.00%
2004-04-14 1 - - - - - 0 0 - 17.85 - - - - 0 - 0.00%
2004-04-13 1 - - - - - 0 0 - 17.85 - - - - 0 - 0.00%
2004-04-08 1 - - - - - 0 0 - 17.85 - - - - 0 - 0.00%
2004-04-07 1 - - - - - 0 0 - 17.85 - - - - 0 - 0.00%
2004-04-06 1 - - - - - 0 0 - 17.85 - - - - 0 - 0.00%
2004-04-02 1 - - - - - 0 0 - 17.85 - - - - 0 - 0.00%
2004-04-01 1 - - - - - 0 0 - 17.85 - - - - 0 - 0.00%
2004-03-31 1 - - - - - 0 0 - 17.85 - - - - 0 - 0.00%
2004-03-30 1 - - - - - 0 0 - 17.85 - - - - 0 - 0.00%
2004-03-29 1 - - - - - 0 0 - 17.85 - - - - 0 - 0.00%
2004-03-26 1 - - - - - 0 0 - 17.85 - - - - 0 - 0.00%
2004-03-25 1 - - - - - 0 0 - 17.85 - - - - 0 - 0.00%
2004-03-24 1 - - - - - 0 0 - 17.85 - - - - 0 - 0.00%
2004-03-23 1 - - - - - 0 0 - 17.85 - - - - 0 - 0.00%
2004-03-22 1 - - - - - 0 0 - 17.85 - - - - 0 - 0.00%
2004-03-19 0 0.910 0.910 0.920 0.880 0.910 440,000 396,000 0.9000 17.85 17.85 18.04 17.26 17.85 22,436 17.650 0.00%
2004-03-18 0 0.910 0.910 0.920 0.910 0.910 300,000 273,150 0.9105 17.85 17.85 18.04 17.85 17.85 15,297 17.856 -1.09%
2004-03-17 0 0.920 0.910 0.920 0.920 0.930 135,000 124,450 0.9219 18.04 17.85 18.04 18.04 18.24 6,884 18.079 1.10%
2004-03-16 0 0.910 0.930 0.940 0.910 0.940 75,000 69,050 0.9207 17.85 18.24 18.43 17.85 18.43 3,824 18.055 -4.21%
2004-03-15 0 0.950 0.930 0.950 0.910 0.980 745,000 700,850 0.9407 18.63 18.24 18.63 17.85 19.22 37,988 18.449 5.56%
2004-03-12 0 0.900 0.900 0.910 0.860 0.920 1,110,000 987,400 0.8895 17.65 17.65 17.85 16.87 18.04 56,600 17.445 -5.26%
2004-03-11 0 0.950 0.930 0.950 0.920 0.950 1,435,000 1,339,200 0.9332 18.63 18.24 18.63 18.04 18.63 73,172 18.302 -2.06%
2004-03-10 0 0.970 0.960 0.970 0.950 1.000 1,235,000 1,189,800 0.9634 19.02 18.83 19.02 18.63 19.61 62,974 18.893 -3.96%
2004-03-09 0 1.010 1.000 1.010 0.990 1.010 315,000 315,100 1.0003 19.81 19.61 19.81 19.42 19.81 16,062 19.617 -0.98%
2004-03-08 0 1.020 1.000 1.020 1.000 1.030 1,290,000 1,309,300 1.0150 20.00 19.61 20.00 19.61 20.20 65,779 19.905 -0.97%
2004-03-05 0 1.030 1.010 1.030 1.010 1.030 595,000 605,150 1.0171 20.20 19.81 20.20 19.81 20.20 30,340 19.946 0.98%
2004-03-04 0 1.020 1.010 1.020 1.000 1.020 890,000 904,100 1.0158 20.00 19.81 20.00 19.61 20.00 45,382 19.922 0.00%
2004-03-03 0 1.020 1.000 1.020 1.000 1.020 1,070,000 1,081,600 1.0108 20.00 19.61 20.00 19.61 20.00 54,561 19.824 -0.97%
2004-03-02 0 1.030 1.020 1.030 1.010 1.030 1,665,000 1,695,900 1.0186 20.20 20.00 20.20 19.81 20.20 84,900 19.975 0.98%
2004-03-01 0 1.020 1.010 1.020 1.020 1.040 1,265,000 1,298,450 1.0264 20.00 19.81 20.00 20.00 20.40 64,504 20.130 -1.92%
2004-02-27 0 1.040 1.040 1.050 1.040 1.050 475,000 494,500 1.0411 20.40 20.40 20.59 20.40 20.59 24,221 20.416 -0.95%
2004-02-26 0 1.050 1.030 1.050 1.030 1.050 740,000 768,750 1.0389 20.59 20.20 20.59 20.20 20.59 37,734 20.373 0.00%
2004-02-25 0 1.050 1.030 1.050 1.040 1.070 2,305,000 2,411,850 1.0464 20.59 20.20 20.59 20.40 20.98 117,535 20.520 -0.94%
2004-02-24 0 1.060 1.060 1.070 1.060 1.080 1,745,000 1,862,150 1.0671 20.79 20.79 20.98 20.79 21.18 88,980 20.928 -1.85%
2004-02-23 0 1.080 1.070 1.080 1.070 1.100 1,060,000 1,138,700 1.0742 21.18 20.98 21.18 20.98 21.57 54,051 21.067 0.00%
2004-02-20 0 1.080 1.080 1.090 1.080 1.110 2,450,000 2,688,150 1.0972 21.18 21.18 21.38 21.18 21.77 124,928 21.518 -2.70%
2004-02-19 0 1.110 1.100 1.110 1.100 1.120 2,120,000 2,349,500 1.1083 21.77 21.57 21.77 21.57 21.96 108,101 21.734 0.00%
2004-02-18 0 1.110 1.100 1.110 1.100 1.120 3,275,000 3,636,500 1.1104 21.77 21.57 21.77 21.57 21.96 166,996 21.776 0.00%
2004-02-17 0 1.110 1.100 1.110 1.090 1.110 12,260,000 13,428,200 1.0953 21.77 21.57 21.77 21.38 21.77 625,152 21.480 0.91%
2004-02-16 0 1.100 1.090 1.100 1.080 1.120 11,570,000 12,698,150 1.0975 21.57 21.38 21.57 21.18 21.96 589,968 21.523 -1.79%
2004-02-13 0 1.120 1.100 1.120 1.080 1.120 2,825,000 3,088,250 1.0932 21.96 21.57 21.96 21.18 21.96 144,050 21.439 0.00%
2004-02-12 0 1.120 1.110 1.120 1.110 1.130 1,860,000 2,086,450 1.1217 21.96 21.77 21.96 21.77 22.16 94,844 21.999 -0.88%
2004-02-11 0 1.130 1.120 1.130 1.110 1.130 5,120,000 5,729,800 1.1191 22.16 21.96 22.16 21.77 22.16 261,075 21.947 0.89%
2004-02-10 0 1.120 1.120 1.130 1.120 1.150 8,925,000 10,045,350 1.1255 21.96 21.96 22.16 21.96 22.55 455,097 22.073 0.00%
2004-02-09 0 1.120 1.100 1.120 1.090 1.120 2,600,000 2,870,650 1.1041 21.96 21.57 21.96 21.38 21.96 132,577 21.653 0.90%
2004-02-06 0 1.110 1.100 1.110 1.090 1.120 1,870,000 2,063,200 1.1033 21.77 21.57 21.77 21.38 21.96 95,354 21.637 0.00%
2004-02-05 0 1.110 1.100 1.110 1.090 1.140 4,775,000 5,284,050 1.1066 21.77 21.57 21.77 21.38 22.36 243,483 21.702 0.91%
2004-02-04 0 1.100 1.100 1.110 1.060 1.120 10,105,000 11,103,300 1.0988 21.57 21.57 21.77 20.79 21.96 515,266 21.549 3.77%
2004-02-03 0 1.060 1.050 1.060 1.040 1.090 2,520,000 2,678,500 1.0629 20.79 20.59 20.79 20.40 21.38 128,498 20.845 0.95%
2004-02-02 0 1.050 1.040 1.050 1.040 1.090 4,335,000 4,570,350 1.0543 20.59 20.40 20.59 20.40 21.38 221,047 20.676 -4.55%
2004-01-30 0 1.100 1.090 1.100 1.080 1.140 6,345,000 6,995,700 1.1026 21.57 21.38 21.57 21.18 22.36 323,539 21.622 0.00%
2004-01-29 0 1.100 1.090 1.100 1.020 1.110 6,745,000 7,232,900 1.0723 21.57 21.38 21.57 20.00 21.77 343,936 21.030 5.77%
2004-01-28 0 1.040 1.030 1.040 1.020 1.060 2,830,000 2,918,250 1.0312 20.40 20.20 20.40 20.00 20.79 144,305 20.223 -1.89%
2004-01-27 0 1.060 1.050 1.060 1.060 1.100 2,410,000 2,570,450 1.0666 20.79 20.59 20.79 20.79 21.57 122,889 20.917 -3.64%
2004-01-26 0 1.100 1.090 1.100 1.080 1.120 2,115,000 2,307,150 1.0909 21.57 21.38 21.57 21.18 21.96 107,846 21.393 -0.90%
2004-01-21 0 1.110 1.100 1.120 1.100 1.130 16,790,000 18,044,950 1.0747 21.77 21.57 21.96 21.57 22.16 856,143 21.077 2.78%
2004-01-20 0 1.080 1.070 1.080 0.980 1.100 10,235,000 10,675,450 1.0430 21.18 20.98 21.18 19.22 21.57 521,895 20.455 5.88%
2004-01-19 0 1.020 1.000 1.020 0.970 1.110 8,090,000 8,219,350 1.0160 20.00 19.61 20.00 19.02 21.77 412,519 19.925 -6.42%
2004-01-16 0 1.090 1.080 1.090 1.030 1.160 12,220,000 13,355,950 1.0930 21.38 21.18 21.38 20.20 22.75 623,113 21.434 -4.39%
2004-01-15 0 1.140 1.130 1.140 1.100 1.170 32,645,000 36,790,100 1.1270 22.36 22.16 22.36 21.57 22.95 1,664,608 22.101 8.57%
2004-01-14 0 1.050 1.040 1.050 0.960 1.060 44,595,000 44,435,600 0.9964 20.59 20.40 20.59 18.83 20.79 2,273,953 19.541 10.53%
2004-01-13 0 0.950 0.940 0.950 0.930 0.980 2,705,000 2,580,850 0.9541 18.63 18.43 18.63 18.24 19.22 137,931 18.711 -3.06%
2004-01-12 0 0.980 0.970 0.980 0.950 0.990 8,419,000 8,121,800 0.9647 19.22 19.02 19.22 18.63 19.42 429,295 18.919 0.00%
2004-01-09 0 0.980 0.960 0.990 0.900 1.000 3,450,000 3,218,800 0.9330 19.22 18.83 19.42 17.65 19.61 175,920 18.297 8.89%
2004-01-08 0 0.900 0.890 0.900 0.890 0.900 705,000 632,900 0.8977 17.65 17.45 17.65 17.45 17.65 35,949 17.606 -1.10%
2004-01-07 0 0.910 0.900 0.920 0.900 0.920 1,885,000 1,706,350 0.9052 17.85 17.65 18.04 17.65 18.04 96,118 17.753 0.00%
2004-01-06 0 0.910 0.900 0.910 0.890 0.910 1,740,000 1,568,450 0.9014 17.85 17.65 17.85 17.45 17.85 88,725 17.678 -1.09%
2004-01-05 0 0.920 0.910 0.920 0.910 0.920 980,000 892,200 0.9104 18.04 17.85 18.04 17.85 18.04 49,971 17.854 -1.08%
2004-01-02 0 0.930 0.920 0.930 0.910 0.940 1,680,000 1,548,800 0.9219 18.24 18.04 18.24 17.85 18.43 85,665 18.080 1.09%
2003-12-31 0 0.920 0.910 0.920 0.900 0.920 550,000 500,150 0.9094 18.04 17.85 18.04 17.65 18.04 28,045 17.834 1.10%
2003-12-30 0 0.910 0.910 0.920 0.890 0.930 1,835,000 1,671,950 0.9111 17.85 17.85 18.04 17.45 18.24 93,569 17.869 -2.15%
2003-12-29 0 0.930 0.910 0.930 0.920 0.940 1,915,000 1,775,200 0.9270 18.24 17.85 18.24 18.04 18.43 97,648 18.180 0.00%
2003-12-24 0 0.930 0.920 0.930 0.920 0.930 490,000 452,200 0.9229 18.24 18.04 18.24 18.04 18.24 24,986 18.098 -1.06%
2003-12-23 0 0.940 0.920 0.940 0.920 0.940 2,475,000 2,292,700 0.9263 18.43 18.04 18.43 18.04 18.43 126,203 18.167 0.00%
2003-12-22 0 0.940 0.930 0.940 0.910 0.950 1,675,000 1,552,300 0.9267 18.43 18.24 18.43 17.85 18.63 85,410 18.175 0.00%
2003-12-19 0 0.940 0.930 0.940 0.930 0.960 4,845,000 4,558,250 0.9408 18.43 18.24 18.43 18.24 18.83 247,052 18.451 1.08%
2003-12-18 0 0.930 0.930 0.940 0.880 0.950 1,290,000 1,177,700 0.9129 18.24 18.24 18.43 17.26 18.63 65,779 17.904 2.20%
2003-12-17 0 0.910 0.900 0.910 0.900 0.930 2,765,000 2,523,700 0.9127 17.85 17.65 17.85 17.65 18.24 140,991 17.900 -2.15%
2003-12-16 0 0.930 0.910 0.930 0.900 0.930 1,150,000 1,059,250 0.9211 18.24 17.85 18.24 17.65 18.24 58,640 18.064 0.00%
2003-12-15 0 0.930 0.920 0.930 0.910 0.950 1,555,000 1,443,650 0.9284 18.24 18.04 18.24 17.85 18.63 79,291 18.207 -2.11%
2003-12-12 0 0.950 0.930 0.950 0.930 0.960 1,825,000 1,722,350 0.9438 18.63 18.24 18.63 18.24 18.83 93,059 18.508 0.00%
2003-12-11 0 0.950 0.940 0.950 0.930 0.960 705,000 663,550 0.9412 18.63 18.43 18.63 18.24 18.83 35,949 18.458 0.00%
2003-12-10 0 0.950 0.940 0.950 0.920 0.960 1,515,000 1,413,550 0.9330 18.63 18.43 18.63 18.04 18.83 77,252 18.298 -1.04%
2003-12-09 0 0.960 0.950 0.960 0.950 0.980 3,925,000 3,761,050 0.9582 18.83 18.63 18.83 18.63 19.22 200,141 18.792 0.00%
2003-12-08 0 0.960 0.950 0.960 0.920 0.960 7,535,000 7,135,150 0.9469 18.83 18.63 18.83 18.04 18.83 384,219 18.571 3.23%
2003-12-05 0 0.930 0.920 0.930 0.910 0.940 3,555,000 3,275,900 0.9215 18.24 18.04 18.24 17.85 18.43 181,274 18.072 3.33%
2003-12-04 0 0.900 0.900 0.910 0.890 0.910 2,900,000 2,608,900 0.8996 17.65 17.65 17.85 17.45 17.85 147,875 17.643 2.27%
2003-12-03 0 0.880 0.870 0.880 0.830 0.920 9,900,000 8,679,750 0.8767 17.26 17.06 17.26 16.28 18.04 504,813 17.194 -6.38%
2003-12-02 0 0.940 0.920 0.940 0.930 0.980 6,030,000 5,734,100 0.9509 18.43 18.04 18.43 18.24 19.22 307,477 18.649 -3.09%
2003-12-01 0 0.970 0.960 0.970 0.950 0.990 52,370,000 50,311,300 0.9607 19.02 18.83 19.02 18.63 19.42 2,670,410 18.840 0.00%
2003-11-28 1 - - - - - 0 0 - 19.02 - - - - 0 - 0.00%
2003-11-27 1 - - - - - 0 0 - 19.02 - - - - 0 - 0.00%
2003-11-26 1 - - - - - 0 0 - 19.02 - - - - 0 - 0.00%
2003-11-25 0 0.970 0.960 0.970 0.950 0.970 4,390,000 4,201,600 0.9571 19.02 18.83 19.02 18.63 19.02 223,851 18.770 3.19%
2003-11-24 0 0.940 0.930 0.940 0.910 0.940 5,990,000 5,503,450 0.9188 18.43 18.24 18.43 17.85 18.43 305,437 18.018 1.08%
2003-11-21 0 0.930 0.920 0.930 0.910 0.930 4,135,000 3,784,100 0.9151 18.24 18.04 18.24 17.85 18.24 210,849 17.947 0.00%
2003-11-20 0 0.930 0.930 0.940 0.930 0.960 6,370,000 5,970,950 0.9374 18.24 18.24 18.43 18.24 18.83 324,814 18.383 -2.11%
2003-11-19 0 0.950 0.940 0.950 0.920 0.960 4,805,000 4,516,500 0.9400 18.63 18.43 18.63 18.04 18.83 245,013 18.434 -2.06%
2003-11-18 0 0.970 0.960 0.970 0.910 0.980 7,920,000 7,599,250 0.9595 19.02 18.83 19.02 17.85 19.22 403,850 18.817 6.59%
2003-11-17 0 0.910 0.910 0.920 0.910 0.940 885,000 813,400 0.9191 17.85 17.85 18.04 17.85 18.43 45,127 18.025 -1.09%
2003-11-14 0 0.920 0.920 0.930 0.920 0.940 1,125,000 1,047,250 0.9309 18.04 18.04 18.24 18.04 18.43 57,365 18.256 -2.13%
2003-11-13 0 0.940 0.930 0.940 0.920 0.940 2,840,000 2,629,000 0.9257 18.43 18.24 18.43 18.04 18.43 144,815 18.154 2.17%
2003-11-12 0 0.920 0.920 0.930 0.890 0.940 2,030,000 1,842,400 0.9076 18.04 18.04 18.24 17.45 18.43 103,512 17.799 -1.08%
2003-11-11 0 0.940 0.930 0.940 0.910 0.940 1,425,000 1,316,650 0.9240 18.24 18.04 18.24 17.66 18.24 73,444 17.927 1.08%
2003-11-10 0 0.930 0.920 0.930 0.910 0.940 5,375,000 4,961,500 0.9231 18.04 17.85 18.04 17.66 18.24 277,025 17.910 -1.06%
2003-11-07 0 0.940 0.930 0.940 0.920 0.970 4,590,000 4,308,800 0.9387 18.24 18.04 18.24 17.85 18.82 236,566 18.214 -1.05%
2003-11-06 0 0.950 0.940 0.950 0.930 0.980 5,120,000 4,888,650 0.9548 18.43 18.24 18.43 18.04 19.01 263,882 18.526 1.06%
2003-11-05 0 0.940 0.930 0.940 0.930 0.950 1,110,000 1,042,750 0.9394 18.24 18.04 18.24 18.04 18.43 57,209 18.227 0.00%
2003-11-04 0 0.940 0.940 0.950 0.930 1.000 4,200,000 4,045,850 0.9633 18.24 18.24 18.43 18.04 19.40 216,466 18.690 -3.09%
2003-11-03 0 0.970 0.960 0.970 0.950 0.990 4,235,000 4,118,850 0.9726 18.82 18.63 18.82 18.43 19.21 218,270 18.870 4.30%
2003-10-31 0 0.930 0.910 0.930 0.910 0.940 995,000 919,900 0.9245 18.04 17.66 18.04 17.66 18.24 51,282 17.938 -1.06%
2003-10-30 0 0.940 0.930 0.940 0.900 0.960 2,825,000 2,611,550 0.9244 18.24 18.04 18.24 17.46 18.63 145,599 17.937 -1.05%
2003-10-29 0 0.950 0.940 0.960 0.940 0.960 3,060,000 2,900,700 0.9479 18.43 18.24 18.63 18.24 18.63 157,711 18.393 1.06%
2003-10-28 0 0.940 0.930 0.940 0.930 0.970 2,375,000 2,245,800 0.9456 18.24 18.04 18.24 18.04 18.82 122,406 18.347 -1.05%
2003-10-27 0 0.950 0.940 0.950 0.940 0.980 3,165,000 3,016,600 0.9531 18.43 18.24 18.43 18.24 19.01 163,123 18.493 0.00%
2003-10-24 0 0.950 0.950 0.960 0.950 1.010 5,935,000 5,756,100 0.9699 18.43 18.43 18.63 18.43 19.60 305,887 18.818 -2.06%
2003-10-23 0 0.970 0.960 0.970 0.940 0.990 5,045,000 4,851,250 0.9616 18.82 18.63 18.82 18.24 19.21 260,017 18.657 1.04%
2003-10-22 0 0.960 0.950 0.970 0.940 0.990 1,765,000 1,689,450 0.9572 18.63 18.43 18.82 18.24 19.21 90,967 18.572 -3.03%
2003-10-21 0 0.990 0.980 0.990 0.970 1.000 4,800,000 4,699,550 0.9791 19.21 19.01 19.21 18.82 19.40 247,390 18.997 1.02%
2003-10-20 0 0.980 0.970 0.980 0.950 1.020 5,035,000 4,903,300 0.9738 19.01 18.82 19.01 18.43 19.79 259,501 18.895 -3.92%
2003-10-17 0 1.020 1.010 1.020 1.000 1.030 5,070,000 5,134,000 1.0126 19.79 19.60 19.79 19.40 19.98 261,305 19.648 0.00%
2003-10-16 0 1.020 1.020 1.030 1.010 1.050 9,285,000 9,490,500 1.0221 19.79 19.79 19.98 19.60 20.37 478,544 19.832 0.00%
2003-10-15 0 1.020 1.010 1.020 0.970 1.020 5,655,000 5,600,650 0.9904 19.79 19.60 19.79 18.82 19.79 291,456 19.216 4.08%
2003-10-14 0 0.980 0.970 0.980 0.950 1.000 6,400,000 6,183,250 0.9661 19.01 18.82 19.01 18.43 19.40 329,853 18.745 -1.01%
2003-10-13 0 0.990 0.980 1.000 0.980 1.020 17,980,000 17,832,900 0.9918 19.21 19.01 19.40 19.01 19.79 926,680 19.244 1.02%
2003-10-10 0 0.980 0.970 0.980 0.910 0.980 11,285,000 10,785,450 0.9557 19.01 18.82 19.01 17.66 19.01 581,623 18.544 7.69%
2003-10-09 0 0.910 0.900 0.910 0.860 0.920 3,735,000 3,340,650 0.8944 17.66 17.46 17.66 16.69 17.85 192,500 17.354 7.06%
2003-10-08 0 0.850 0.830 0.840 0.820 0.870 1,955,000 1,653,100 0.8456 16.49 16.10 16.30 15.91 16.88 100,760 16.406 -2.30%
2003-10-07 0 0.870 0.850 0.870 0.830 0.880 1,400,000 1,189,100 0.8494 16.88 16.49 16.88 16.10 17.07 72,155 16.480 -1.14%
2003-10-06 0 0.880 0.870 0.880 0.860 0.900 1,475,000 1,284,600 0.8709 17.07 16.88 17.07 16.69 17.46 76,021 16.898 -2.22%
2003-10-03 0 0.900 0.880 0.900 0.890 0.910 310,000 277,200 0.8942 17.46 17.07 17.46 17.27 17.66 15,977 17.350 -1.10%
2003-10-02 0 0.910 0.900 0.910 0.890 0.920 2,090,000 1,891,350 0.9050 17.66 17.46 17.66 17.27 17.85 107,718 17.558 -1.09%
2003-09-30 0 0.920 0.910 0.920 0.900 0.950 6,890,000 6,280,550 0.9115 17.85 17.66 17.85 17.46 18.43 355,107 17.686 -1.08%
2003-09-29 0 0.930 0.920 0.930 0.850 0.930 3,230,000 2,916,000 0.9028 18.04 17.85 18.04 16.49 18.04 166,473 17.516 2.20%
2003-09-26 0 0.910 0.890 0.900 0.880 0.920 4,570,000 4,106,750 0.8986 17.66 17.27 17.46 17.07 17.85 235,536 17.436 -1.09%
2003-09-25 0 0.920 0.900 0.920 0.850 0.920 3,025,000 2,680,200 0.8860 17.85 17.46 17.85 16.49 17.85 155,907 17.191 3.37%
2003-09-24 0 0.890 0.880 0.890 0.890 0.930 4,745,000 4,264,150 0.8987 17.27 17.07 17.27 17.27 18.04 244,555 17.436 -4.30%
2003-09-23 0 0.930 0.920 0.930 0.900 0.970 19,170,000 17,908,250 0.9342 18.04 17.85 18.04 17.46 18.82 988,012 18.126 2.20%
2003-09-22 0 0.910 0.890 0.910 0.880 1.000 7,310,000 6,634,450 0.9076 17.66 17.27 17.66 17.07 19.40 376,754 17.610 3.41%
2003-09-19 0 0.880 0.870 0.880 0.850 0.920 17,820,000 15,910,950 0.8929 17.07 16.88 17.07 16.49 17.85 918,434 17.324 0.00%
2003-09-18 0 0.880 0.880 0.890 0.840 0.890 15,440,000 13,362,100 0.8654 17.07 17.07 17.27 16.30 17.27 795,770 16.791 3.53%
2003-09-17 0 0.850 0.840 0.850 0.800 0.890 8,295,000 7,086,200 0.8543 16.49 16.30 16.49 15.52 17.27 427,520 16.575 1.19%
2003-09-16 0 0.840 0.830 0.840 0.740 0.870 9,265,000 7,679,800 0.8289 16.30 16.10 16.30 14.36 16.88 477,514 16.083 12.00%
2003-09-15 0 0.750 0.740 0.750 0.640 0.750 7,055,000 4,814,750 0.6825 14.55 14.36 14.55 12.42 14.55 363,611 13.241 20.97%
2003-09-11 0 0.620 0.600 0.650 0.510 0.620 8,900,000 4,730,950 0.5316 12.03 11.64 12.61 9.895 12.03 458,702 10.314 21.57%
2003-09-10 0 0.510 0.510 0.550 0.500 0.550 7,465,000 3,756,650 0.5032 9.895 9.895 10.67 9.701 10.67 384,742 9.7641 0.00%
2003-09-09 0 0.510 0.510 0.530 0.500 0.560 4,215,000 2,160,700 0.5126 9.895 9.895 10.28 9.701 10.87 217,239 9.9462 0.00%
2003-09-08 0 0.510 0.490 0.510 0.520 0.520 15,000 7,800 0.5200 9.895 9.507 9.895 10.09 10.09 773 10.089 0.00%
2003-09-05 0 0.510 0.495 0.520 0.495 0.520 290,000 147,875 0.5099 9.895 9.604 10.09 9.604 10.09 14,946 9.8936 0.00%
2003-09-04 0 0.510 0.495 0.510 - - 0 0 - 9.895 9.604 9.895 - - 0 - 0.00%
2003-09-03 0 0.510 0.500 0.530 0.510 0.510 50,000 25,500 0.5100 9.895 9.701 10.28 9.895 9.895 2,577 9.8953 0.00%
2003-09-02 0 0.510 0.490 0.520 - - 0 0 - 9.895 9.507 10.09 - - 0 - 0.00%
2003-09-01 0 0.510 0.490 0.520 0.510 0.510 60,000 30,600 0.5100 9.895 9.507 10.09 9.895 9.895 3,092 9.8953 2.00%
2003-08-29 0 0.500 0.485 0.520 0.500 0.500 150,000 75,000 0.5000 9.701 9.410 10.09 9.701 9.701 7,731 9.7013 -3.85%
2003-08-28 0 0.520 0.500 0.520 - - 0 0 - 10.09 9.701 10.09 - - 0 - -1.89%
2003-08-27 0 0.530 0.500 0.530 - - 0 0 - 10.28 9.701 10.28 - - 0 - 0.00%
2003-08-26 0 0.530 0.480 0.540 0.530 0.530 75,000 39,750 0.5300 10.28 9.313 10.48 10.28 10.28 3,865 10.283 -1.85%
2003-08-25 0 0.540 0.480 0.540 - - 0 0 - 10.48 9.313 10.48 - - 0 - 0.00%
2003-08-22 0 0.540 0.510 0.540 - - 0 0 - 10.48 9.895 10.48 - - 0 - -1.82%
2003-08-21 0 0.550 0.540 0.550 0.480 0.550 750,000 370,500 0.4940 10.67 10.48 10.67 9.313 10.67 38,655 9.5849 15.79%
2003-08-20 0 0.475 0.475 0.480 0.460 0.475 235,000 109,550 0.4662 9.216 9.216 9.313 8.925 9.216 12,112 9.0449 1.06%
2003-08-19 0 0.470 0.470 0.475 0.470 0.480 730,000 347,100 0.4755 9.119 9.119 9.216 9.119 9.313 37,624 9.2255 0.00%
2003-08-18 0 0.470 0.470 0.480 - - 300,000 142,500 0.4750 9.119 9.119 9.313 - - 15,462 9.2162 0.00%
2003-08-15 0 0.470 0.460 0.480 0.470 0.475 200,000 94,500 0.4725 9.119 8.925 9.313 9.119 9.216 10,308 9.1677 -2.08%
2003-08-14 0 0.480 0.460 0.485 0.470 0.480 455,000 216,900 0.4767 9.313 8.925 9.410 9.119 9.313 23,450 9.2493 0.00%
2003-08-13 0 0.480 0.455 0.480 0.480 0.480 100,000 48,000 0.4800 9.313 8.828 9.313 9.313 9.313 5,154 9.3132 5.49%
2003-08-12 0 0.455 0.455 0.480 0.455 0.480 320,000 152,050 0.4752 8.828 8.828 9.313 8.828 9.313 16,493 9.2193 -1.09%
2003-08-11 0 0.460 0.450 0.460 0.450 0.470 300,000 136,250 0.4542 8.925 8.731 8.925 8.731 9.119 15,462 8.8120 2.22%
2003-08-08 0 0.450 - 0.470 - - 0 0 - 8.731 - 9.119 - - 0 - 0.00%
2003-08-07 0 0.450 0.400 0.470 - - 0 0 - 8.731 7.761 9.119 - - 0 - 0.00%
2003-08-06 0 0.450 0.440 0.465 0.450 0.455 80,000 36,150 0.4519 8.731 8.537 9.022 8.731 8.828 4,123 8.7675 -1.10%
2003-08-05 0 0.455 0.455 0.470 - - 0 0 - 8.828 8.828 9.119 - - 0 - 1.11%
2003-08-04 0 0.450 0.450 0.470 - - 100,000 46,000 0.4600 8.731 8.731 9.119 - - 5,154 8.9252 0.00%
2003-08-01 0 0.450 0.395 0.460 0.450 0.450 110,000 49,500 0.4500 8.731 7.664 8.925 8.731 8.731 5,669 8.7312 -2.17%
2003-07-31 0 0.460 - 0.460 0.455 0.465 105,000 48,100 0.4581 8.925 - 8.925 8.828 9.022 5,412 8.8882 1.10%
2003-07-30 0 0.455 0.455 0.470 - - 0 0 - 8.828 8.828 9.119 - - 0 - 0.00%
2003-07-29 0 0.455 0.455 0.470 - - 0 0 - 8.828 8.828 9.119 - - 0 - 1.11%
2003-07-28 0 0.450 0.450 0.470 0.450 0.450 90,000 40,500 0.4500 8.731 8.731 9.119 8.731 8.731 4,639 8.7312 -2.17%
2003-07-25 0 0.460 0.450 0.470 0.455 0.460 200,000 91,750 0.4588 8.925 8.731 9.119 8.828 8.925 10,308 8.9009 2.22%
2003-07-24 0 0.450 0.430 - - - 0 0 - 8.731 8.343 - - - 0 - 0.00%
2003-07-23 0 0.450 0.420 0.450 0.450 0.455 115,000 51,850 0.4509 8.731 8.149 8.731 8.731 8.828 5,927 8.7480 -1.10%
2003-07-22 0 0.455 0.455 0.470 0.455 0.455 80,000 36,400 0.4550 8.828 8.828 9.119 8.828 8.828 4,123 8.8282 0.00%
2003-07-21 0 0.455 0.455 0.470 - - 0 0 - 8.828 8.828 9.119 - - 0 - 1.11%
2003-07-18 0 0.450 0.450 0.470 - - 0 0 - 8.731 8.731 9.119 - - 0 - 0.00%
2003-07-17 0 0.450 0.450 0.460 0.450 0.460 140,000 63,900 0.4564 8.731 8.731 8.925 8.731 8.925 7,216 8.8559 -1.10%
2003-07-16 0 0.455 0.455 0.460 0.455 0.460 580,000 264,400 0.4559 8.828 8.828 8.925 8.828 8.925 29,893 8.8449 1.11%
2003-07-15 0 0.450 0.450 0.455 0.445 0.460 460,000 207,500 0.4511 8.731 8.731 8.828 8.634 8.925 23,708 8.7523 -2.17%
2003-07-14 0 0.460 0.460 0.470 - - 0 0 - 8.925 8.925 9.119 - - 0 - 0.00%
2003-07-11 0 0.460 0.460 0.470 0.460 0.465 55,000 25,400 0.4618 8.925 8.925 9.119 8.925 9.022 2,835 8.9605 -2.13%
2003-07-10 0 0.470 0.465 0.470 - - 0 0 - 9.119 9.022 9.119 - - 0 - 0.00%
2003-07-09 0 0.470 0.465 0.470 - - 0 0 - 9.119 9.022 9.119 - - 0 - -2.08%
2003-07-08 0 0.480 0.470 0.480 - - 0 0 - 9.313 9.119 9.313 - - 0 - 0.00%
2003-07-07 0 0.480 0.475 0.480 - - 0 0 - 9.313 9.216 9.313 - - 0 - -1.03%
2003-07-04 0 0.485 0.465 0.485 0.485 0.485 90,000 43,650 0.4850 9.410 9.022 9.410 9.410 9.410 4,639 9.4103 2.11%
2003-07-03 0 0.475 0.465 0.480 0.475 0.475 80,000 38,000 0.4750 9.216 9.022 9.313 9.216 9.216 4,123 9.2162 -1.04%
2003-07-02 0 0.480 0.465 0.480 - - 0 0 - 9.313 9.022 9.313 - - 0 - 0.00%
2003-06-30 0 0.480 0.465 0.480 0.480 0.480 10,000 4,800 0.4800 9.313 9.022 9.313 9.313 9.313 515 9.3132 0.00%
2003-06-27 0 0.480 0.465 0.480 0.470 0.480 290,000 137,800 0.4752 9.313 9.022 9.313 9.119 9.313 14,946 9.2196 1.05%
2003-06-26 0 0.475 0.465 0.475 - - 0 0 - 9.216 9.022 9.216 - - 0 - 0.00%
2003-06-25 0 0.475 0.470 0.480 0.465 0.475 660,000 309,000 0.4682 9.216 9.119 9.313 9.022 9.216 34,016 9.0839 -2.06%
2003-06-24 0 0.485 0.465 0.485 0.465 0.485 250,000 118,950 0.4758 9.410 9.022 9.410 9.022 9.410 12,885 9.2318 1.04%
2003-06-23 0 0.480 0.465 0.485 0.475 0.480 10,000 4,775 0.4775 9.313 9.022 9.410 9.216 9.313 515 9.2647 1.05%
2003-06-20 0 0.475 0.460 0.480 0.465 0.475 440,000 206,300 0.4689 9.216 8.925 9.313 9.022 9.216 22,677 9.0972 -1.04%
2003-06-19 0 0.480 0.465 0.480 0.470 0.480 285,000 134,250 0.4711 9.313 9.022 9.313 9.119 9.313 14,689 9.1396 0.00%
2003-06-18 0 0.480 0.460 0.480 - - 0 0 - 9.313 8.925 9.313 - - 0 - 0.00%
2003-06-17 0 0.480 0.460 0.485 0.480 0.480 220,000 105,500 0.4795 9.313 8.925 9.410 9.313 9.313 11,339 9.3044 0.00%
2003-06-16 0 0.480 0.470 0.485 0.480 0.480 200,000 96,000 0.4800 9.313 9.119 9.410 9.313 9.313 10,308 9.3132 -1.03%
2003-06-13 0 0.485 0.475 0.485 - - 0 0 - 9.410 9.216 9.410 - - 0 - 0.00%
2003-06-12 0 0.485 0.475 0.500 0.485 0.485 110,000 53,350 0.4850 9.410 9.216 9.701 9.410 9.410 5,669 9.4103 2.11%
2003-06-11 0 0.475 0.475 0.485 0.470 0.475 70,000 33,150 0.4736 9.216 9.216 9.410 9.119 9.216 3,608 9.1885 0.00%
2003-06-10 0 0.475 0.475 0.490 0.475 0.475 20,000 9,500 0.4750 9.216 9.216 9.507 9.216 9.216 1,031 9.2162 -2.06%
2003-06-09 0 0.485 0.470 0.490 0.470 0.485 120,000 57,900 0.4825 9.410 9.119 9.507 9.119 9.410 6,185 9.3617 -1.02%
2003-06-06 0 0.490 0.475 0.490 0.490 0.490 20,000 9,800 0.4900 9.507 9.216 9.507 9.507 9.507 1,031 9.5073 1.03%
2003-06-05 0 0.485 0.480 0.490 0.485 0.485 80,000 38,800 0.4850 9.410 9.313 9.507 9.410 9.410 4,123 9.4103 0.00%
2003-06-03 0 0.485 0.475 0.485 0.480 0.500 505,000 245,100 0.4853 9.410 9.216 9.410 9.313 9.701 26,027 9.4170 0.00%
2003-06-02 0 0.490 0.485 0.490 0.475 0.495 455,000 219,150 0.4816 9.410 9.314 9.410 9.122 9.506 23,692 9.2499 0.00%
2003-05-30 0 0.490 0.475 0.490 0.470 0.500 640,000 311,275 0.4864 9.410 9.122 9.410 9.026 9.602 33,325 9.3405 -2.00%
2003-05-29 0 0.500 0.470 0.500 0.470 0.500 280,000 133,725 0.4776 9.602 9.026 9.602 9.026 9.602 14,580 9.1719 0.00%
2003-05-28 0 0.500 0.480 0.500 0.480 0.500 440,000 215,000 0.4886 9.602 9.218 9.602 9.218 9.602 22,911 9.3841 0.00%
2003-05-27 0 0.500 0.460 0.500 0.500 0.500 50,000 25,000 0.5000 9.602 8.834 9.602 9.602 9.602 2,604 9.6023 8.70%
2003-05-26 0 0.460 0.460 0.500 0.460 0.500 150,000 73,000 0.4867 8.834 8.834 9.602 8.834 9.602 7,811 9.3462 -8.00%
2003-05-23 0 0.500 0.460 0.500 - - 0 0 - 9.602 8.834 9.602 - - 0 - 0.00%
2003-05-22 0 0.500 0.460 0.500 - - 0 0 - 9.602 8.834 9.602 - - 0 - 0.00%
2003-05-21 0 0.500 0.460 0.500 - - 200,000 96,000 0.4800 9.602 8.834 9.602 - - 10,414 9.2182 0.00%
2003-05-20 0 0.500 0.480 0.500 - - 0 0 - 9.602 9.218 9.602 - - 0 - 0.00%
2003-05-19 0 0.500 0.480 0.500 - - 530,000 265,000 0.5000 9.602 9.218 9.602 - - 27,598 9.6023 0.00%
2003-05-16 0 0.500 0.470 0.500 0.470 0.500 420,000 201,000 0.4786 9.602 9.026 9.602 9.026 9.602 21,870 9.1908 0.00%
2003-05-15 0 0.500 0.480 0.500 0.480 0.510 75,000 36,550 0.4873 9.602 9.218 9.602 9.218 9.794 3,905 9.3590 0.00%
2003-05-14 0 0.500 0.465 0.510 0.460 0.500 750,000 372,350 0.4965 9.602 8.930 9.794 8.834 9.602 39,053 9.5344 0.00%
2003-05-13 0 0.500 0.470 0.500 0.500 0.520 890,000 451,800 0.5076 9.602 9.026 9.602 9.602 9.986 46,343 9.7490 0.00%
2003-05-12 0 0.500 0.480 0.500 0.510 0.510 140,000 71,400 0.5100 9.602 9.218 9.602 9.794 9.794 7,290 9.7943 1.01%
2003-05-09 0 0.495 - 0.510 - - 0 0 - 9.506 - 9.794 - - 0 - 0.00%
2003-05-07 0 0.495 0.455 0.510 - - 0 0 - 9.506 8.738 9.794 - - 0 - 0.00%
2003-05-06 0 0.495 0.470 0.500 - - 0 0 - 9.506 9.026 9.602 - - 0 - 0.00%
2003-05-05 0 0.495 0.460 0.510 - - 0 0 - 9.506 8.834 9.794 - - 0 - 0.00%
2003-05-02 0 0.495 0.440 0.495 - - 0 0 - 9.506 8.450 9.506 - - 0 - -1.00%
2003-04-30 0 0.500 - 0.500 - - 0 0 - 9.602 - 9.602 - - 0 - 0.00%
2003-04-29 0 0.500 0.460 0.500 0.490 0.500 450,000 219,750 0.4883 9.602 8.834 9.602 9.410 9.602 23,432 9.3782 4.17%
2003-04-28 0 0.480 0.450 0.500 0.480 0.480 185,000 88,175 0.4766 9.218 8.642 9.602 9.218 9.218 9,633 9.1533 0.00%
2003-04-25 0 0.480 - 0.460 0.450 0.480 740,000 342,150 0.4624 9.218 - 8.834 8.642 9.218 38,532 8.8795 0.00%
2003-04-24 0 0.480 0.450 0.480 - - 0 0 - 9.218 8.642 9.218 - - 0 - 0.00%
2003-04-23 0 0.480 0.400 0.485 0.450 0.480 290,000 135,050 0.4657 9.218 7.682 9.314 8.642 9.218 15,101 8.9434 4.35%
2003-04-22 0 0.460 - 0.460 - - 600,000 273,500 0.4558 8.834 - 8.834 - - 31,243 8.7541 -2.13%
2003-04-17 0 0.470 0.450 0.470 0.465 0.470 430,000 197,550 0.4594 9.026 8.642 9.026 8.930 9.026 22,390 8.8230 0.00%
2003-04-16 0 0.470 0.465 0.475 0.470 0.470 145,000 67,925 0.4684 9.026 8.930 9.122 9.026 9.026 7,550 8.9964 1.08%
2003-04-15 0 0.465 0.465 0.475 0.465 0.465 70,000 32,550 0.4650 8.930 8.930 9.122 8.930 8.930 3,645 8.9301 0.00%
2003-04-14 0 0.465 0.465 0.470 0.465 0.465 100,000 46,500 0.4650 8.930 8.930 9.026 8.930 8.930 5,207 8.9301 0.00%
2003-04-11 0 0.465 0.465 0.480 - - 0 0 - 8.930 8.930 9.218 - - 0 - 0.00%
2003-04-10 0 0.465 0.465 0.470 - - 70,000 33,550 0.4793 8.930 8.930 9.026 - - 3,645 9.2045 0.00%
2003-04-09 0 0.465 0.460 0.470 - - 100,000 46,500 0.4650 8.930 8.834 9.026 - - 5,207 8.9301 0.00%
2003-04-08 0 0.465 0.460 0.465 0.465 0.465 105,000 48,825 0.4650 8.930 8.834 8.930 8.930 8.930 5,467 8.9301 -1.06%
2003-04-07 0 0.470 0.465 0.480 - - 100,000 47,000 0.4700 9.026 8.930 9.218 - - 5,207 9.0262 0.00%
2003-04-04 0 0.470 0.460 0.470 - - 200,000 93,500 0.4675 9.026 8.834 9.026 - - 10,414 8.9782 0.00%
2003-04-03 0 0.470 0.470 0.480 - - 0 0 - 9.026 9.026 9.218 - - 0 - 0.00%
2003-04-02 0 0.470 0.470 0.480 - - 0 0 - 9.026 9.026 9.218 - - 0 - 0.00%
2003-04-01 0 0.470 0.465 0.470 0.470 0.470 100,000 47,000 0.4700 9.026 8.930 9.026 9.026 9.026 5,207 9.0262 -2.08%
2003-03-31 0 0.480 0.460 0.480 0.465 0.480 340,000 159,200 0.4682 9.218 8.834 9.218 8.930 9.218 17,704 8.9923 1.05%
2003-03-28 0 0.475 0.465 0.475 - - 100,000 47,000 0.4700 9.122 8.930 9.122 - - 5,207 9.0262 -1.04%
2003-03-27 0 0.480 0.480 0.485 0.470 0.470 50,000 23,500 0.4700 9.218 9.218 9.314 9.026 9.026 2,604 9.0262 1.05%
2003-03-26 0 0.475 0.470 0.490 - - 0 0 - 9.122 9.026 9.410 - - 0 - 0.00%
2003-03-25 0 0.475 0.470 0.475 - - 80,000 37,600 0.4700 9.122 9.026 9.122 - - 4,166 9.0262 0.00%
2003-03-24 0 0.475 0.470 0.475 - - 0 0 - 9.122 9.026 9.122 - - 0 - 0.00%
2003-03-21 0 0.475 0.470 0.475 - - 50,000 23,500 0.4700 9.122 9.026 9.122 - - 2,604 9.0262 0.00%
2003-03-20 0 0.475 0.475 0.500 0.460 0.470 725,000 337,750 0.4659 9.122 9.122 9.602 8.834 9.026 37,751 8.9467 0.00%
2003-03-19 0 0.475 0.475 0.500 - - 0 0 - 9.122 9.122 9.602 - - 0 - 1.06%
2003-03-18 0 0.470 0.465 0.470 0.470 0.470 100,000 47,000 0.4700 9.026 8.930 9.026 9.026 9.026 5,207 9.0262 0.00%
2003-03-17 0 0.470 0.465 0.470 0.470 0.470 100,000 47,000 0.4700 9.026 8.930 9.026 9.026 9.026 5,207 9.0262 0.00%
2003-03-14 0 0.470 0.460 0.470 0.465 0.470 755,000 352,250 0.4666 9.026 8.834 9.026 8.930 9.026 39,313 8.9600 -2.08%
2003-03-13 0 0.480 0.470 0.480 0.470 0.480 400,000 189,000 0.4725 9.218 9.026 9.218 9.026 9.218 20,828 9.0742 0.00%
2003-03-12 0 0.480 0.470 0.480 0.470 0.480 355,000 167,600 0.4721 9.218 9.026 9.218 9.026 9.218 18,485 9.0667 0.00%
2003-03-11 0 0.480 0.470 0.480 0.470 0.480 705,000 334,350 0.4743 9.218 9.026 9.218 9.026 9.218 36,710 9.1079 0.00%
2003-03-10 0 0.480 0.470 0.480 0.470 0.480 710,000 337,725 0.4757 9.218 9.026 9.218 9.026 9.218 36,970 9.1350 0.00%
2003-03-07 0 0.480 0.475 0.480 - - 200,000 96,000 0.4800 9.218 9.122 9.218 - - 10,414 9.2182 0.00%
2003-03-06 0 0.480 0.480 0.490 0.450 0.500 3,015,000 1,469,050 0.4872 9.218 9.218 9.410 8.642 9.602 156,994 9.3574 -4.00%
2003-03-05 0 0.500 0.500 0.510 0.500 0.500 10,000 5,000 0.5000 9.602 9.602 9.794 9.602 9.602 521 9.6023 0.00%
2003-03-04 0 0.500 0.500 0.510 0.500 0.500 220,000 110,000 0.5000 9.602 9.602 9.794 9.602 9.602 11,456 9.6023 0.00%
2003-03-03 0 0.500 0.500 0.510 0.500 0.500 60,000 30,000 0.5000 9.602 9.602 9.794 9.602 9.602 3,124 9.6023 0.00%
2003-02-28 0 0.500 0.500 0.510 0.500 0.500 100,000 50,000 0.5000 9.602 9.602 9.794 9.602 9.602 5,207 9.6023 -1.96%
2003-02-27 0 0.510 0.500 0.510 0.510 0.510 210,000 105,500 0.5024 9.794 9.602 9.794 9.794 9.794 10,935 9.6480 0.00%
2003-02-26 0 0.510 0.510 0.520 - - 0 0 - 9.794 9.794 9.986 - - 0 - 2.00%
2003-02-25 0 0.500 0.500 0.510 0.500 0.500 150,000 75,000 0.5000 9.602 9.602 9.794 9.602 9.602 7,811 9.6023 0.00%
2003-02-24 0 0.500 0.500 0.510 0.500 0.500 30,000 15,000 0.5000 9.602 9.602 9.794 9.602 9.602 1,562 9.6023 -1.96%
2003-02-21 0 0.510 0.500 0.510 0.510 0.510 130,000 66,300 0.5100 9.794 9.602 9.794 9.794 9.794 6,769 9.7943 0.00%
2003-02-20 0 0.510 0.500 0.510 0.500 0.510 140,000 70,600 0.5043 9.794 9.602 9.794 9.602 9.794 7,290 9.6846 0.00%
2003-02-19 0 0.510 0.500 0.510 0.510 0.510 340,000 171,900 0.5056 9.794 9.602 9.794 9.794 9.794 17,704 9.7096 0.00%
2003-02-18 0 0.510 0.510 0.520 0.510 0.520 270,000 139,200 0.5156 9.794 9.794 9.986 9.794 9.986 14,059 9.9010 -1.92%
2003-02-17 0 0.520 0.510 0.520 0.510 0.530 300,000 154,100 0.5137 9.986 9.794 9.986 9.794 10.18 15,621 9.8648 1.96%
2003-02-14 0 0.510 0.510 0.520 0.510 0.540 1,765,000 926,550 0.5250 9.794 9.794 9.986 9.794 10.37 91,905 10.082 0.00%
2003-02-13 0 0.510 0.500 0.510 - - 300,000 151,000 0.5033 9.794 9.602 9.794 - - 15,621 9.6663 0.00%
2003-02-12 0 0.510 0.500 0.510 - - 0 0 - 9.794 9.602 9.794 - - 0 - 0.00%
2003-02-11 0 0.510 0.500 0.520 0.510 0.510 150,000 76,500 0.5100 9.794 9.602 9.986 9.794 9.794 7,811 9.7943 0.00%
2003-02-10 0 0.510 0.510 0.530 - - 0 0 - 9.794 9.794 10.18 - - 0 - 0.00%
2003-02-07 0 0.510 0.510 0.530 0.500 0.500 135,000 67,500 0.5000 9.794 9.794 10.18 9.602 9.602 7,030 9.6023 -3.77%
2003-02-06 0 0.530 0.510 0.530 - - 0 0 - 10.18 9.794 10.18 - - 0 - 0.00%
2003-02-05 0 0.530 0.500 0.530 - - 0 0 - 10.18 9.602 10.18 - - 0 - 0.00%
2003-02-04 0 0.530 0.520 0.530 0.530 0.530 20,000 10,600 0.5300 10.18 9.986 10.18 10.18 10.18 1,041 10.178 3.92%
2003-01-30 0 0.510 0.500 0.530 0.510 0.510 400,000 200,700 0.5018 9.794 9.602 10.18 9.794 9.794 20,828 9.6359 2.00%
2003-01-29 0 0.500 0.500 0.510 0.500 0.500 60,000 30,000 0.5000 9.602 9.602 9.794 9.602 9.602 3,124 9.6023 0.00%
2003-01-28 0 0.500 0.500 0.510 - - 0 0 - 9.602 9.602 9.794 - - 0 - 0.00%
2003-01-27 0 0.500 0.500 0.510 0.500 0.500 655,000 327,500 0.5000 9.602 9.602 9.794 9.602 9.602 34,106 9.6023 0.00%
2003-01-24 0 0.500 0.500 0.510 0.500 0.500 1,055,000 527,500 0.5000 9.602 9.602 9.794 9.602 9.602 54,935 9.6023 0.00%
2003-01-23 0 0.500 0.500 0.510 0.500 0.500 855,000 428,500 0.5012 9.602 9.602 9.794 9.602 9.602 44,521 9.6248 0.00%
2003-01-22 0 0.500 0.500 0.510 0.500 0.500 600,000 300,000 0.5000 9.602 9.602 9.794 9.602 9.602 31,243 9.6023 0.00%
2003-01-21 0 0.500 0.500 0.510 0.500 0.510 1,095,000 547,550 0.5000 9.602 9.602 9.794 9.602 9.794 57,018 9.6032 0.00%
2003-01-20 0 0.500 0.500 0.520 0.500 0.500 870,000 435,000 0.5000 9.602 9.602 9.986 9.602 9.602 45,302 9.6023 -1.96%
2003-01-17 0 0.510 0.510 0.520 0.510 0.510 90,000 45,900 0.5100 9.794 9.794 9.986 9.794 9.794 4,686 9.7943 -1.92%
2003-01-16 0 0.520 0.510 0.520 - - 0 0 - 9.986 9.794 9.986 - - 0 - 0.00%
2003-01-15 0 0.520 0.510 0.520 0.510 0.520 450,000 233,300 0.5184 9.986 9.794 9.986 9.794 9.986 23,432 9.9565 1.96%
2003-01-14 0 0.510 0.510 0.520 0.510 0.520 105,000 53,950 0.5138 9.794 9.794 9.986 9.794 9.986 5,467 9.8675 -3.77%
2003-01-13 0 0.530 0.510 0.530 0.520 0.530 100,000 52,400 0.5240 10.18 9.794 10.18 9.986 10.18 5,207 10.063 1.92%
2003-01-10 0 0.520 0.500 0.520 0.500 0.520 320,000 162,400 0.5075 9.986 9.602 9.986 9.602 9.986 16,663 9.7463 1.96%
2003-01-09 0 0.510 0.500 0.520 0.500 0.510 345,000 174,450 0.5057 9.794 9.602 9.986 9.602 9.794 17,964 9.7109 0.00%
2003-01-08 0 0.510 0.500 0.510 0.510 0.510 340,000 173,400 0.5100 9.794 9.602 9.794 9.794 9.794 17,704 9.7943 0.00%
2003-01-07 0 0.510 0.510 0.520 0.500 0.510 225,000 114,650 0.5096 9.794 9.794 9.986 9.602 9.794 11,716 9.7858 0.00%
2003-01-06 0 0.510 0.510 0.520 0.510 0.510 50,000 25,500 0.5100 9.794 9.794 9.986 9.794 9.794 2,604 9.7943 0.00%
2003-01-03 0 0.510 0.510 0.520 0.510 0.510 200,000 102,000 0.5100 9.794 9.794 9.986 9.794 9.794 10,414 9.7943 -1.92%
2003-01-02 0 0.520 0.510 0.520 0.500 0.520 350,000 178,100 0.5089 9.986 9.794 9.986 9.602 9.986 18,225 9.7724 4.00%
2002-12-31 0 0.500 0.500 0.510 0.500 0.500 200,000 100,000 0.5000 9.602 9.602 9.794 9.602 9.602 10,414 9.6023 0.00%
2002-12-30 0 0.500 0.500 0.520 0.500 0.510 575,000 292,250 0.5083 9.602 9.602 9.986 9.602 9.794 29,941 9.7609 -1.96%
2002-12-27 0 0.510 0.500 0.520 0.510 0.510 100,000 51,000 0.5100 9.794 9.602 9.986 9.794 9.794 5,207 9.7943 0.00%
2002-12-24 0 0.510 0.500 0.510 0.500 0.510 200,000 101,000 0.5050 9.794 9.602 9.794 9.602 9.794 10,414 9.6983 2.00%
2002-12-23 0 0.500 0.500 0.520 0.500 0.510 320,000 162,900 0.5091 9.602 9.602 9.986 9.602 9.794 16,663 9.7763 -3.85%
2002-12-20 0 0.520 0.510 0.520 0.510 0.520 110,000 57,100 0.5191 9.986 9.794 9.986 9.794 9.986 5,728 9.9689 1.96%
2002-12-19 0 0.510 0.510 0.520 0.510 0.520 1,000,000 516,500 0.5165 9.794 9.794 9.986 9.794 9.986 52,071 9.9192 -1.92%
2002-12-18 0 0.520 0.510 0.530 0.510 0.520 1,515,000 779,450 0.5145 9.986 9.794 10.18 9.794 9.986 78,887 9.8805 0.00%
2002-12-17 0 0.520 0.510 0.530 0.520 0.520 1,530,000 799,600 0.5226 9.986 9.794 10.18 9.986 9.986 79,668 10.037 -1.89%
2002-12-16 0 0.530 0.530 0.540 0.530 0.530 320,000 169,600 0.5300 10.18 10.18 10.37 10.18 10.18 16,663 10.178 0.00%
2002-12-13 0 0.530 0.530 0.540 0.530 0.530 310,000 164,300 0.5300 10.18 10.18 10.37 10.18 10.18 16,142 10.178 0.00%
2002-12-12 0 0.530 0.530 0.540 0.530 0.530 115,000 60,950 0.5300 10.18 10.18 10.37 10.18 10.18 5,988 10.178 0.00%
2002-12-11 0 0.530 0.530 0.540 0.530 0.540 1,570,000 846,800 0.5394 10.18 10.18 10.37 10.18 10.37 81,751 10.358 -1.85%
2002-12-10 0 0.540 0.540 0.550 0.540 0.540 180,000 97,200 0.5400 10.37 10.37 10.56 10.37 10.37 9,373 10.370 0.00%
2002-12-09 0 0.540 0.540 0.550 0.540 0.540 340,000 183,600 0.5400 10.37 10.37 10.56 10.37 10.37 17,704 10.370 0.00%
2002-12-06 0 0.540 0.540 0.550 0.540 0.540 290,000 156,600 0.5400 10.37 10.37 10.56 10.37 10.37 15,101 10.370 1.89%
2002-12-05 0 0.530 0.530 0.540 0.530 0.540 140,000 74,900 0.5350 10.18 10.18 10.37 10.18 10.37 7,290 10.274 0.00%
2002-12-04 0 0.530 0.530 0.540 0.530 0.540 1,165,000 628,950 0.5399 10.18 10.18 10.37 10.18 10.37 60,663 10.368 -3.64%
2002-12-03 0 0.550 0.540 0.550 0.540 0.550 910,000 495,000 0.5440 10.56 10.37 10.56 10.37 10.56 47,384 10.446 0.00%
2002-12-02 0 0.550 0.550 0.560 0.550 0.560 815,000 449,750 0.5518 10.56 10.56 10.75 10.56 10.75 42,438 10.598 -1.79%
2002-11-29 0 0.560 0.560 0.570 0.530 0.570 4,440,000 2,468,800 0.5560 10.75 10.75 10.95 10.18 10.95 231,195 10.678 5.66%
2002-11-28 0 0.530 0.530 0.540 0.530 0.530 1,245,000 659,850 0.5300 10.18 10.18 10.37 10.18 10.18 64,828 10.178 0.00%
2002-11-27 0 0.530 0.520 0.530 0.520 0.530 1,055,000 558,100 0.5290 10.18 9.986 10.18 9.986 10.18 54,935 10.159 0.00%
2002-11-26 0 0.530 0.530 0.540 0.520 0.530 1,745,000 922,850 0.5289 10.18 10.18 10.37 9.986 10.18 90,864 10.156 1.92%
2002-11-25 0 0.520 0.520 0.530 0.520 0.520 1,535,000 798,200 0.5200 9.986 9.986 10.18 9.986 9.986 79,929 9.9864 0.00%
2002-11-22 0 0.520 0.520 0.530 0.520 0.530 800,000 423,200 0.5290 9.986 9.986 10.18 9.986 10.18 41,657 10.159 -1.89%
2002-11-21 0 0.530 0.530 0.540 0.530 0.540 1,505,000 800,600 0.5320 10.18 10.18 10.37 10.18 10.37 78,367 10.216 0.00%
2002-11-20 0 0.530 0.530 0.540 0.520 0.530 1,600,000 846,800 0.5293 10.18 10.18 10.37 9.986 10.18 83,313 10.164 1.92%
2002-11-19 0 0.520 0.520 0.530 0.520 0.530 900,000 472,600 0.5251 9.986 9.986 10.18 9.986 10.18 46,864 10.085 -1.89%
2002-11-18 0 0.530 0.520 0.530 0.520 0.530 4,195,000 2,192,150 0.5226 10.18 9.986 10.18 9.986 10.18 218,437 10.036 1.92%
2002-11-15 0 0.520 0.520 0.530 0.520 0.540 4,390,000 2,306,650 0.5254 9.986 9.986 10.18 9.986 10.37 228,591 10.091 0.00%
2002-11-14 0 0.520 0.520 0.530 0.520 0.540 4,420,000 2,338,800 0.5291 9.986 9.986 10.18 9.986 10.37 230,153 10.162 -3.70%
2002-11-13 0 0.540 0.530 0.540 0.530 0.570 12,170,000 6,606,150 0.5428 10.37 10.18 10.37 10.18 10.95 633,702 10.425 -3.57%
2002-11-12 0 0.560 0.550 0.560 0.540 0.580 39,305,000 22,124,400 0.5629 10.75 10.56 10.75 10.37 11.14 2,046,645 10.810

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