Tian An Medicare Limited (BM): O HKD

Exchange Code Listed Last trade Delisted
HK Main 00383  1991-08-01    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-25 0 0.930 0.870 1.020 - - 0 0 - 0.930 0.870 1.020 - - 0 - 0.00%
2026-02-24 0 0.930 0.870 1.020 - - 0 0 - 0.930 0.870 1.020 - - 0 - 0.00%
2026-02-23 0 0.930 0.930 1.020 0.930 0.930 10,400 9,636 0.9265 0.930 0.930 1.020 0.930 0.930 10,400 0.9265 0.00%
2026-02-20 0 0.930 0.930 1.020 0.930 0.930 10,000 9,300 0.9300 0.930 0.930 1.020 0.930 0.930 10,000 0.9300 0.00%
2026-02-16 0 0.930 0.870 0.930 - - 0 0 - 0.930 0.870 0.930 - - 0 - 0.00%
2026-02-13 0 0.930 0.870 0.930 - - 0 0 - 0.930 0.870 0.930 - - 0 - 0.00%
2026-02-12 0 0.930 0.870 0.930 - - 0 0 - 0.930 0.870 0.930 - - 0 - 0.00%
2026-02-11 0 0.930 0.870 0.930 - - 0 0 - 0.930 0.870 0.930 - - 0 - 0.00%
2026-02-10 0 0.930 0.870 0.930 - - 0 0 - 0.930 0.870 0.930 - - 0 - 0.00%
2026-02-09 0 0.930 0.870 0.940 - - 0 0 - 0.930 0.870 0.940 - - 0 - 0.00%
2026-02-06 0 0.930 0.870 1.050 - - 0 0 - 0.930 0.870 1.050 - - 0 - 0.00%
2026-02-05 0 0.930 0.870 1.020 - - 0 0 - 0.930 0.870 1.020 - - 0 - 0.00%
2026-02-04 0 0.930 0.870 1.000 - - 0 0 - 0.930 0.870 1.000 - - 0 - 0.00%
2026-02-03 0 0.930 0.870 1.050 - - 0 0 - 0.930 0.870 1.050 - - 0 - 0.00%
2026-02-02 0 0.930 0.930 1.050 0.930 0.930 5,000 4,650 0.9300 0.930 0.930 1.050 0.930 0.930 5,000 0.9300 0.00%
2026-01-30 0 0.930 0.930 1.100 0.930 0.930 15,400 14,160 0.9195 0.930 0.930 1.100 0.930 0.930 15,400 0.9195 0.00%
2026-01-29 0 0.930 0.930 1.100 0.930 0.930 12,000 11,100 0.9250 0.930 0.930 1.100 0.930 0.930 12,000 0.9250 -4.12%
2026-01-28 0 0.970 0.970 1.100 0.970 0.970 9,000 8,610 0.9567 0.970 0.970 1.100 0.970 0.970 9,000 0.9567 -5.83%
2026-01-27 0 1.030 0.970 1.100 - - 0 0 - 1.030 0.970 1.100 - - 0 - 0.00%
2026-01-26 0 1.030 0.970 1.100 - - 0 0 - 1.030 0.970 1.100 - - 0 - 0.00%
2026-01-23 0 1.030 1.030 1.100 1.030 1.030 60,000 61,800 1.0300 1.030 1.030 1.100 1.030 1.030 60,000 1.0300 0.00%
2026-01-22 0 1.030 1.030 1.100 - - 0 0 - 1.030 1.030 1.100 - - 0 - 0.00%
2026-01-21 0 1.030 1.030 1.100 - - 0 0 - 1.030 1.030 1.100 - - 0 - 0.00%
2026-01-20 0 1.030 1.030 1.100 - - 2,000 2,000 1.0000 1.030 1.030 1.100 - - 2,000 1.0000 0.00%
2026-01-19 0 1.030 1.030 1.100 1.030 1.030 70,000 72,100 1.0300 1.030 1.030 1.100 1.030 1.030 70,000 1.0300 0.00%
2026-01-16 0 1.030 1.030 1.100 - - 0 0 - 1.030 1.030 1.100 - - 0 - 0.00%
2026-01-15 0 1.030 1.030 1.100 - - 0 0 - 1.030 1.030 1.100 - - 0 - 0.00%
2026-01-14 0 1.030 1.030 1.100 - - 240 240 1.0000 1.030 1.030 1.100 - - 240 1.0000 0.00%
2026-01-13 0 1.030 1.030 1.100 - - 0 0 - 1.030 1.030 1.100 - - 0 - 0.00%
2026-01-12 0 1.030 1.030 1.100 1.030 1.030 100,000 103,000 1.0300 1.030 1.030 1.100 1.030 1.030 100,000 1.0300 0.00%
2026-01-09 0 1.030 1.030 1.100 1.030 1.030 45,000 46,350 1.0300 1.030 1.030 1.100 1.030 1.030 45,000 1.0300 0.00%
2026-01-08 0 1.030 1.030 1.080 - - 0 0 - 1.030 1.030 1.080 - - 0 - 0.00%
2026-01-07 0 1.030 1.030 1.080 1.030 1.030 42,000 43,180 1.0281 1.030 1.030 1.080 1.030 1.030 42,000 1.0281 0.00%
2026-01-06 0 1.030 1.030 1.080 - - 0 0 - 1.030 1.030 1.080 - - 0 - 0.00%
2026-01-05 0 1.030 1.030 1.080 - - 1,800 1,710 0.9500 1.030 1.030 1.080 - - 1,800 0.9500 0.00%
2026-01-02 0 1.030 1.030 1.080 - - 0 0 - 1.030 1.030 1.080 - - 0 - 0.00%
2025-12-31 0 1.030 1.030 1.080 - - 0 0 - 1.030 1.030 1.080 - - 0 - 0.00%
2025-12-30 0 1.030 1.030 1.080 - - 0 0 - 1.030 1.030 1.080 - - 0 - 0.00%
2025-12-29 0 1.030 1.030 1.060 1.030 1.030 5,000 5,150 1.0300 1.030 1.030 1.060 1.030 1.030 5,000 1.0300 0.00%
2025-12-24 0 1.030 1.030 1.050 1.030 1.030 8,000 8,120 1.0150 1.030 1.030 1.050 1.030 1.030 8,000 1.0150 0.00%
2025-12-23 0 1.030 1.030 1.080 - - 0 0 - 1.030 1.030 1.080 - - 0 - 0.00%
2025-12-22 0 1.030 1.030 1.080 - - 400 400 1.0000 1.030 1.030 1.080 - - 400 1.0000 0.00%
2025-12-19 0 1.030 1.030 1.080 1.030 1.030 80,000 82,400 1.0300 1.030 1.030 1.080 1.030 1.030 80,000 1.0300 0.00%
2025-12-18 0 1.030 1.030 1.080 - - 0 0 - 1.030 1.030 1.080 - - 0 - 0.00%
2025-12-17 0 1.030 1.030 1.050 1.030 1.030 40,000 41,200 1.0300 1.030 1.030 1.050 1.030 1.030 40,000 1.0300 0.00%
2025-12-16 0 1.030 1.030 1.050 - - 0 0 - 1.030 1.030 1.050 - - 0 - 0.00%
2025-12-15 0 1.030 1.030 1.050 - - 0 0 - 1.030 1.030 1.050 - - 0 - 0.00%
2025-12-12 0 1.030 1.030 1.080 1.030 1.030 62,338 64,138 1.0289 1.030 1.030 1.080 1.030 1.030 62,338 1.0289 0.00%
2025-12-11 0 1.030 1.030 1.060 1.030 1.030 70,071 71,951 1.0268 1.030 1.030 1.060 1.030 1.030 70,071 1.0268 0.00%
2025-12-10 0 1.030 1.030 1.080 - - 0 0 - 1.030 1.030 1.080 - - 0 - 0.00%
2025-12-09 0 1.030 1.030 1.090 - - 0 0 - 1.030 1.030 1.090 - - 0 - 0.00%
2025-12-08 0 1.030 1.030 1.090 - - 0 0 - 1.030 1.030 1.090 - - 0 - 0.00%
2025-12-05 0 1.030 1.030 1.090 1.030 1.030 6,200 6,326 1.0203 1.030 1.030 1.090 1.030 1.030 6,200 1.0203 0.00%
2025-12-04 0 1.030 1.030 1.090 - - 0 0 - 1.030 1.030 1.090 - - 0 - 0.00%
2025-12-03 0 1.030 1.030 1.090 - - 0 0 - 1.030 1.030 1.090 - - 0 - 0.00%
2025-12-02 0 1.030 1.030 1.090 - - 0 0 - 1.030 1.030 1.090 - - 0 - 0.00%
2025-12-01 0 1.030 1.030 1.090 - - 0 0 - 1.030 1.030 1.090 - - 0 - 3.00%
2025-11-28 0 1.000 1.000 1.090 - - 0 0 - 1.000 1.000 1.090 - - 0 - 0.00%
2025-11-27 0 1.000 1.000 1.090 - - 0 0 - 1.000 1.000 1.090 - - 0 - 0.00%
2025-11-26 0 1.000 1.000 1.090 - - 4,090 3,967 0.9699 1.000 1.000 1.090 - - 4,090 0.9699 0.00%
2025-11-25 0 1.000 1.000 1.090 - - 0 0 - 1.000 1.000 1.090 - - 0 - 0.00%
2025-11-24 0 1.000 1.000 1.090 - - 0 0 - 1.000 1.000 1.090 - - 0 - 0.00%
2025-11-21 0 1.000 1.000 1.090 - - 0 0 - 1.000 1.000 1.090 - - 0 - 0.00%
2025-11-20 0 1.000 1.000 1.090 - - 0 0 - 1.000 1.000 1.090 - - 0 - 0.00%
2025-11-19 0 1.000 1.000 1.090 - - 1,145,000 1,145,000 1.0000 1.000 1.000 1.090 - - 1,145,000 1.0000 0.00%
2025-11-18 0 1.000 1.000 1.090 1.000 1.000 15,000 15,000 1.0000 1.000 1.000 1.090 1.000 1.000 15,000 1.0000 0.00%
2025-11-17 0 1.000 1.000 1.090 1.000 1.000 90,272 90,261 0.9999 1.000 1.000 1.090 1.000 1.000 90,272 0.9999 0.00%
2025-11-14 0 1.000 1.000 1.090 - - 0 0 - 1.000 1.000 1.090 - - 0 - 0.00%
2025-11-13 0 1.000 1.000 1.100 - - 0 0 - 1.000 1.000 1.100 - - 0 - 0.00%
2025-11-12 0 1.000 1.000 1.100 1.000 1.000 5,000 5,000 1.0000 1.000 1.000 1.100 1.000 1.000 5,000 1.0000 0.00%
2025-11-11 0 1.000 1.000 1.080 0.950 0.990 22,000 21,310 0.9686 1.000 1.000 1.080 0.950 0.990 22,000 0.9686 1.01%
2025-11-10 0 0.990 0.930 1.100 - - 0 0 - 0.990 0.930 1.100 - - 0 - 0.00%
2025-11-07 0 0.990 0.970 1.100 - - 0 0 - 0.990 0.970 1.100 - - 0 - 0.00%
2025-11-06 0 0.990 0.980 1.100 - - 905 871 0.9624 0.990 0.980 1.100 - - 905 0.9624 0.00%
2025-11-05 0 0.990 0.970 1.100 - - 0 0 - 0.990 0.970 1.100 - - 0 - 0.00%
2025-11-04 0 0.990 0.970 1.100 - - 0 0 - 0.990 0.970 1.100 - - 0 - 0.00%
2025-11-03 0 0.990 0.970 1.100 - - 0 0 - 0.990 0.970 1.100 - - 0 - 0.00%
2025-10-31 0 0.990 0.970 1.200 - - 0 0 - 0.990 0.970 1.200 - - 0 - 0.00%
2025-10-30 0 0.990 0.970 1.200 - - 0 0 - 0.990 0.970 1.200 - - 0 - 0.00%
2025-10-28 0 0.990 0.990 1.200 - - 0 0 - 0.990 0.990 1.200 - - 0 - 1.02%
2025-10-27 0 0.980 0.980 1.200 0.970 0.980 102,500 99,700 0.9727 0.980 0.980 1.200 0.970 0.980 102,500 0.9727 2.08%
2025-10-24 0 0.960 0.960 1.100 0.960 0.960 5,000 4,800 0.9600 0.960 0.960 1.100 0.960 0.960 5,000 0.9600 -8.57%
2025-10-23 0 1.050 0.950 1.100 - - 0 0 - 1.050 0.950 1.100 - - 0 - 0.00%
2025-10-22 0 1.050 0.950 1.100 - - 0 0 - 1.050 0.950 1.100 - - 0 - 0.00%
2025-10-21 0 1.050 0.950 1.100 - - 0 0 - 1.050 0.950 1.100 - - 0 - 0.00%
2025-10-20 0 1.050 0.950 1.100 - - 0 0 - 1.050 0.950 1.100 - - 0 - 0.00%
2025-10-17 0 1.050 0.980 1.100 1.030 1.050 125,000 130,800 1.0464 1.050 0.980 1.100 1.030 1.050 125,000 1.0464 10.53%
2025-10-16 0 0.950 0.950 1.040 0.930 0.930 6,200 5,742 0.9261 0.950 0.950 1.040 0.930 0.930 6,200 0.9261 -5.00%
2025-10-15 0 1.000 0.930 1.040 - - 4,000 3,600 0.9000 1.000 0.930 1.040 - - 4,000 0.9000 0.00%
2025-10-14 0 1.000 0.920 1.000 - - 0 0 - 1.000 0.920 1.000 - - 0 - 0.00%
2025-10-13 0 1.000 0.920 1.050 - - 0 0 - 1.000 0.920 1.050 - - 0 - 0.00%
2025-10-10 0 1.000 0.920 1.050 0.920 1.000 260,000 243,500 0.9365 1.000 0.920 1.050 0.920 1.000 260,000 0.9365 5.26%
2025-10-09 0 0.950 0.900 0.950 - - 0 0 - 0.950 0.900 0.950 - - 0 - 0.00%
2025-10-08 0 0.950 0.900 1.000 - - 0 0 - 0.950 0.900 1.000 - - 0 - 0.00%
2025-10-06 0 0.950 0.900 0.970 - - 0 0 - 0.950 0.900 0.970 - - 0 - 0.00%
2025-10-03 0 0.950 0.900 0.970 0.950 0.950 9,000 8,430 0.9367 0.950 0.900 0.970 0.950 0.950 9,000 0.9367 -2.06%
2025-10-02 0 0.970 0.970 1.000 0.900 0.970 14,000 12,750 0.9107 0.970 0.970 1.000 0.900 0.970 14,000 0.9107 7.78%
2025-09-30 0 0.900 0.900 0.970 - - 0 0 - 0.900 0.900 0.970 - - 0 - 0.00%
2025-09-29 0 0.900 0.900 0.970 0.900 0.900 28,000 25,050 0.8946 0.900 0.900 0.970 0.900 0.900 28,000 0.8946 0.00%
2025-09-26 0 0.900 0.900 0.910 - - 0 0 - 0.900 0.900 0.910 - - 0 - 0.00%
2025-09-25 0 0.900 0.900 0.910 - - 0 0 - 0.900 0.900 0.910 - - 0 - 0.00%
2025-09-24 0 0.900 0.900 0.970 - - 0 0 - 0.900 0.900 0.970 - - 0 - 0.00%
2025-09-23 0 0.900 0.900 0.970 0.900 0.900 98,500 88,520 0.8987 0.900 0.900 0.970 0.900 0.900 98,500 0.8987 0.00%
2025-09-22 0 0.900 0.900 0.970 - - 0 0 - 0.900 0.900 0.970 - - 0 - 0.00%
2025-09-19 0 0.900 0.900 0.970 - - 0 0 - 0.900 0.900 0.970 - - 0 - 0.00%
2025-09-18 0 0.900 0.900 0.970 - - 0 0 - 0.900 0.900 0.970 - - 0 - 0.00%
2025-09-17 0 0.900 0.900 0.970 - - 0 0 - 0.900 0.900 0.970 - - 0 - 0.00%
2025-09-16 0 0.900 0.900 0.990 - - 0 0 - 0.900 0.900 0.990 - - 0 - 0.00%
2025-09-15 0 0.900 0.900 0.990 0.900 0.900 10,000 9,000 0.9000 0.900 0.900 0.990 0.900 0.900 10,000 0.9000 0.00%
2025-09-12 0 0.900 0.900 0.970 - - 0 0 - 0.900 0.900 0.970 - - 0 - 0.00%
2025-09-11 0 0.900 0.900 0.990 0.900 0.900 75,000 67,500 0.9000 0.900 0.900 0.990 0.900 0.900 75,000 0.9000 -2.17%
2025-09-10 0 0.920 0.900 0.920 - - 0 0 - 0.920 0.900 0.920 - - 0 - 0.00%
2025-09-09 0 0.920 0.900 0.920 - - 0 0 - 0.920 0.900 0.920 - - 0 - 0.00%
2025-09-08 0 0.920 0.900 0.920 - - 0 0 - 0.920 0.900 0.920 - - 0 - -2.13%
2025-09-05 0 0.940 0.900 0.940 - - 0 0 - 0.940 0.900 0.940 - - 0 - -1.05%
2025-09-04 0 0.950 0.900 0.990 - - 0 0 - 0.950 0.900 0.990 - - 0 - 0.00%
2025-09-03 0 0.950 0.900 0.990 - - 0 0 - 0.950 0.900 0.990 - - 0 - 0.00%
2025-09-02 0 0.950 0.910 0.990 0.950 0.950 20,000 19,000 0.9500 0.950 0.910 0.990 0.950 0.950 20,000 0.9500 5.56%
2025-09-01 0 0.900 0.900 0.950 - - 0 0 - 0.900 0.900 0.950 - - 0 - 5.88%
2025-08-29 0 0.850 0.850 0.950 - - 0 0 - 0.850 0.850 0.950 - - 0 - 0.00%
2025-08-28 0 0.850 0.850 0.950 0.850 0.860 20,000 17,100 0.8550 0.850 0.850 0.950 0.850 0.860 20,000 0.8550 -3.41%
2025-08-27 0 0.880 0.860 0.950 - - 0 0 - 0.880 0.860 0.950 - - 0 - 0.00%
2025-08-26 0 0.880 0.850 0.920 0.830 0.880 72,000 62,295 0.8652 0.880 0.850 0.920 0.830 0.880 72,000 0.8652 3.53%
2025-08-25 0 0.850 0.850 0.890 - - 40 33 0.8250 0.850 0.850 0.890 - - 40 0.8250 0.00%
2025-08-22 0 0.850 0.830 0.880 - - 1,500 1,200 0.8000 0.850 0.830 0.880 - - 1,500 0.8000 0.00%
2025-08-21 0 0.850 0.830 0.880 - - 0 0 - 0.850 0.830 0.880 - - 0 - 0.00%
2025-08-20 0 0.850 0.840 0.900 - - 0 0 - 0.850 0.840 0.900 - - 0 - 0.00%
2025-08-19 0 0.850 0.840 1.080 0.840 0.850 13,500 11,320 0.8385 0.850 0.840 1.080 0.840 0.850 13,500 0.8385 -7.61%
2025-08-18 0 0.920 0.910 1.000 0.890 0.920 1,191,500 1,094,485 0.9186 0.920 0.910 1.000 0.890 0.920 1,191,500 0.9186 3.37%
2025-08-15 0 0.890 0.890 0.920 0.840 0.890 43,000 37,130 0.8635 0.890 0.890 0.920 0.840 0.890 43,000 0.8635 -1.11%
2025-08-14 0 0.900 0.840 0.900 - - 0 0 - 0.900 0.840 0.900 - - 0 - 0.00%
2025-08-13 0 0.900 0.900 0.920 - - 0 0 - 0.900 0.900 0.920 - - 0 - 0.00%
2025-08-12 0 0.900 0.760 0.900 0.910 0.910 47,400 43,038 0.9080 0.900 0.760 0.900 0.910 0.910 47,400 0.9080 0.00%
2025-08-11 0 0.900 0.900 0.920 - - 2,000 1,740 0.8700 0.900 0.900 0.920 - - 2,000 0.8700 0.00%
2025-08-08 0 0.900 0.900 0.920 0.900 0.900 9,000 7,980 0.8867 0.900 0.900 0.920 0.900 0.900 9,000 0.8867 0.00%
2025-08-07 0 0.900 0.720 0.920 - - 0 0 - 0.900 0.720 0.920 - - 0 - 0.00%
2025-08-06 0 0.900 0.900 0.920 0.900 0.910 10,500 9,475 0.9024 0.900 0.900 0.920 0.900 0.910 10,500 0.9024 5.88%
2025-08-05 0 0.850 0.850 0.920 - - 0 0 - 0.850 0.850 0.920 - - 0 - 2.41%
2025-08-04 0 0.830 0.830 0.950 - - 0 0 - 0.830 0.830 0.950 - - 0 - 1.22%
2025-08-01 0 0.820 0.820 0.900 0.810 0.820 52,000 42,430 0.8160 0.820 0.820 0.900 0.810 0.820 52,000 0.8160 -9.89%
2025-07-31 0 0.910 0.900 1.020 - - 400 316 0.7900 0.910 0.900 1.020 - - 400 0.7900 0.00%
2025-07-30 0 0.910 0.900 1.020 - - 0 0 - 0.910 0.900 1.020 - - 0 - 0.00%
2025-07-29 0 0.910 0.910 1.020 0.900 0.910 21,000 18,660 0.8886 0.910 0.910 1.020 0.900 0.910 21,000 0.8886 0.00%
2025-07-28 0 0.910 0.900 1.020 0.910 0.920 50,000 45,800 0.9160 0.910 0.900 1.020 0.910 0.920 50,000 0.9160 1.11%
2025-07-25 0 0.900 0.900 1.030 0.900 0.900 15,000 13,500 0.9000 0.900 0.900 1.030 0.900 0.900 15,000 0.9000 -1.10%
2025-07-24 0 0.910 0.910 1.030 - - 0 0 - 0.910 0.910 1.030 - - 0 - 1.11%
2025-07-23 0 0.900 0.810 0.900 0.890 0.900 20,000 16,950 0.8475 0.900 0.810 0.900 0.890 0.900 20,000 0.8475 9.76%
2025-07-22 0 0.820 0.780 1.030 - - 0 0 - 0.820 0.780 1.030 - - 0 - 0.00%
2025-07-21 0 0.820 0.820 0.920 0.820 0.920 55,000 47,750 0.8682 0.820 0.820 0.920 0.820 0.920 55,000 0.8682 -14.58%
2025-07-18 0 0.960 0.920 0.960 - - 0 0 - 0.960 0.920 0.960 - - 0 - -1.03%
2025-07-17 0 0.970 0.910 1.020 0.900 1.100 90,000 82,900 0.9211 0.970 0.910 1.020 0.900 1.100 90,000 0.9211 -11.82%
2025-07-16 0 1.100 1.000 1.100 - - 0 0 - 1.100 1.000 1.100 - - 0 - 0.00%
2025-07-15 0 1.100 1.000 1.100 0.950 1.100 14,000 13,970 0.9979 1.100 1.000 1.100 0.950 1.100 14,000 0.9979 5.77%
2025-07-14 0 1.040 0.950 1.100 - - 0 0 - 1.040 0.950 1.100 - - 0 - 0.00%
2025-07-11 0 1.040 0.950 1.100 - - 0 0 - 1.040 0.950 1.100 - - 0 - 0.00%
2025-07-10 0 1.040 0.950 1.050 0.950 1.040 42,500 41,780 0.9831 1.040 0.950 1.050 0.950 1.040 42,500 0.9831 -3.70%
2025-07-09 0 1.080 1.000 1.100 - - 0 0 - 1.080 1.000 1.100 - - 0 - 0.00%
2025-07-08 0 1.080 1.080 1.100 1.070 1.100 35,000 37,850 1.0814 1.080 1.080 1.100 1.070 1.100 35,000 1.0814 3.85%
2025-07-07 0 1.040 0.950 1.080 1.040 1.040 10,500 10,860 1.0343 1.040 0.950 1.080 1.040 1.040 10,500 1.0343 0.00%
2025-07-04 0 1.040 0.950 1.040 1.000 1.040 15,000 15,400 1.0267 1.040 0.950 1.040 1.000 1.040 15,000 1.0267 4.00%
2025-07-03 0 1.000 1.000 1.080 0.910 1.180 230,000 254,600 1.1070 1.000 1.000 1.080 0.910 1.180 230,000 1.1070 -12.28%
2025-07-02 0 1.140 0.960 1.140 0.880 1.150 165,000 156,800 0.9503 1.140 0.960 1.140 0.880 1.150 165,000 0.9503 40.74%
2025-06-30 0 0.810 0.810 0.890 - - 0 0 - 0.810 0.810 0.890 - - 0 - 0.00%
2025-06-27 0 0.810 0.810 0.890 - - 0 0 - 0.810 0.810 0.890 - - 0 - 0.00%
2025-06-26 0 0.810 0.810 0.890 0.810 0.810 25,000 20,250 0.8100 0.810 0.810 0.890 0.810 0.810 25,000 0.8100 1.25%
2025-06-25 0 0.800 0.800 0.820 - - 0 0 - 0.800 0.800 0.820 - - 0 - 0.00%
2025-06-24 0 0.800 0.800 0.830 - - 2,000 1,540 0.7700 0.800 0.800 0.830 - - 2,000 0.7700 0.00%
2025-06-23 0 0.800 0.800 0.850 - - 0 0 - 0.800 0.800 0.850 - - 0 - 0.00%
2025-06-20 0 0.800 0.800 0.860 - - 0 0 - 0.800 0.800 0.860 - - 0 - 0.00%
2025-06-19 0 0.800 0.800 0.860 - - 0 0 - 0.800 0.800 0.860 - - 0 - 0.00%
2025-06-18 0 0.800 0.800 0.870 0.800 0.800 204,000 163,080 0.7994 0.800 0.800 0.870 0.800 0.800 204,000 0.7994 0.00%
2025-06-17 0 0.800 0.800 0.830 - - 0 0 - 0.800 0.800 0.830 - - 0 - 0.00%
2025-06-16 0 0.800 0.800 0.850 - - 0 0 - 0.800 0.800 0.850 - - 0 - 0.00%
2025-06-13 0 0.800 0.800 0.840 - - 0 0 - 0.800 0.800 0.840 - - 0 - 0.00%
2025-06-12 0 0.800 0.800 0.900 0.800 0.810 88,000 70,990 0.8067 0.800 0.800 0.900 0.800 0.810 88,000 0.8067 0.00%
2025-06-11 0 0.800 0.800 0.900 - - 0 0 - 0.800 0.800 0.900 - - 0 - 0.00%
2025-06-10 0 0.800 0.800 0.900 - - 0 0 - 0.800 0.800 0.900 - - 0 - 0.00%
2025-06-09 0 0.800 0.800 0.900 - - 2,000 1,540 0.7700 0.800 0.800 0.900 - - 2,000 0.7700 0.00%
2025-06-06 0 0.800 0.800 0.900 - - 1,500 1,155 0.7700 0.800 0.800 0.900 - - 1,500 0.7700 2.56%
2025-06-05 0 0.780 0.780 0.900 - - 0 0 - 0.780 0.780 0.900 - - 0 - 0.00%
2025-06-04 0 0.780 0.780 0.800 0.780 0.780 29,500 22,875 0.7754 0.780 0.780 0.800 0.780 0.780 29,500 0.7754 1.30%
2025-06-03 0 0.770 0.770 0.800 - - 0 0 - 0.770 0.770 0.800 - - 0 - 0.00%
2025-06-02 0 0.770 0.770 0.800 - - 0 0 - 0.770 0.770 0.800 - - 0 - 2.67%
2025-05-30 0 0.750 0.750 0.800 0.750 0.750 18,000 13,410 0.7450 0.750 0.750 0.800 0.750 0.750 18,000 0.7450 0.00%
2025-05-29 0 0.750 0.750 0.800 0.750 0.750 25,000 18,750 0.7500 0.750 0.750 0.800 0.750 0.750 25,000 0.7500 0.00%
2025-05-28 0 0.750 0.750 0.800 0.750 0.780 140,400 109,068 0.7768 0.750 0.750 0.800 0.750 0.780 140,400 0.7768 2.74%
2025-05-27 0 0.730 0.700 0.780 - - 0 0 - 0.730 0.700 0.780 - - 0 - 0.00%
2025-05-26 0 0.730 0.700 0.780 - - 0 0 - 0.730 0.700 0.780 - - 0 - 0.00%
2025-05-23 0 0.730 0.710 0.780 - - 0 0 - 0.730 0.710 0.780 - - 0 - 0.00%
2025-05-22 0 0.750 0.720 0.780 - - 0 0 - 0.730 0.701 0.759 - - 0 - 0.00%
2025-05-21 0 0.750 0.740 0.780 0.750 0.750 50,000 37,500 0.7500 0.730 0.720 0.759 0.730 0.730 51,370 0.7300 5.63%
2025-05-20 0 0.710 0.710 0.780 0.690 0.700 95,000 65,600 0.6905 0.691 0.691 0.759 0.672 0.681 97,603 0.6721 1.43%
2025-05-19 0 0.700 0.690 0.780 0.700 0.720 136,495 96,101 0.7041 0.681 0.672 0.759 0.681 0.701 140,235 0.6853 -4.11%
2025-05-16 0 0.730 0.680 0.730 - - 0 0 - 0.711 0.662 0.711 - - 0 - 0.00%
2025-05-15 0 0.730 0.680 0.730 - - 0 0 - 0.711 0.662 0.711 - - 0 - 0.00%
2025-05-14 0 0.730 0.660 0.740 0.730 0.730 5,000 3,650 0.7300 0.711 0.642 0.720 0.711 0.711 5,137 0.7105 -1.35%
2025-05-13 0 0.740 0.720 0.740 - - 500 345 0.6900 0.720 0.701 0.720 - - 514 0.6716 0.00%
2025-05-12 0 0.740 0.730 0.780 0.740 0.750 50,000 37,100 0.7420 0.720 0.711 0.759 0.720 0.730 51,370 0.7222 -5.13%
2025-05-09 0 0.780 0.740 0.840 - - 0 0 - 0.759 0.720 0.818 - - 0 - 0.00%
2025-05-08 0 0.780 0.740 0.840 - - 1,600 1,152 0.7200 0.759 0.720 0.818 - - 1,644 0.7008 0.00%
2025-05-07 0 0.780 0.740 0.840 - - 0 0 - 0.759 0.720 0.818 - - 0 - 0.00%
2025-05-06 0 0.780 0.740 0.840 - - 0 0 - 0.759 0.720 0.818 - - 0 - 0.00%
2025-05-02 0 0.780 0.740 0.840 - - 0 0 - 0.759 0.720 0.818 - - 0 - 0.00%
2025-04-30 0 0.780 0.780 0.840 0.780 0.780 175,000 136,500 0.7800 0.759 0.759 0.818 0.759 0.759 179,795 0.7592 0.00%
2025-04-29 0 0.780 0.780 0.840 - - 0 0 - 0.759 0.759 0.818 - - 0 - 0.00%
2025-04-28 0 0.780 0.780 0.840 - - 0 0 - 0.759 0.759 0.818 - - 0 - 0.00%
2025-04-25 0 0.780 0.780 0.840 - - 0 0 - 0.759 0.759 0.818 - - 0 - 0.00%
2025-04-24 0 0.780 0.780 0.840 - - 0 0 - 0.759 0.759 0.818 - - 0 - 0.00%
2025-04-23 0 0.780 0.780 0.840 - - 0 0 - 0.759 0.759 0.818 - - 0 - 0.00%
2025-04-22 0 0.780 0.780 0.840 - - 0 0 - 0.759 0.759 0.818 - - 0 - 0.00%
2025-04-17 0 0.780 0.670 0.840 - - 0 0 - 0.759 0.652 0.818 - - 0 - 0.00%
2025-04-16 0 0.780 0.780 0.840 - - 0 0 - 0.759 0.759 0.818 - - 0 - 0.00%
2025-04-15 0 0.780 0.780 0.840 - - 0 0 - 0.759 0.759 0.818 - - 0 - 0.00%
2025-04-14 0 0.780 0.700 0.840 - - 0 0 - 0.759 0.681 0.818 - - 0 - 0.00%
2025-04-11 0 0.780 0.770 0.840 - - 0 0 - 0.759 0.749 0.818 - - 0 - 0.00%
2025-04-10 0 0.780 0.780 0.840 - - 0 0 - 0.759 0.759 0.818 - - 0 - 0.00%
2025-04-09 0 0.780 0.700 0.780 0.780 0.780 200,000 156,000 0.7800 0.759 0.681 0.759 0.759 0.759 205,479 0.7592 0.00%
2025-04-08 0 0.780 0.780 0.840 - - 0 0 - 0.759 0.759 0.818 - - 0 - 0.00%
2025-04-07 0 0.780 0.710 0.840 0.780 0.780 200,000 156,000 0.7800 0.759 0.691 0.818 0.759 0.759 205,479 0.7592 0.00%
2025-04-03 0 0.780 0.780 0.820 - - 0 0 - 0.759 0.759 0.798 - - 0 - 0.00%
2025-04-02 0 0.780 0.780 0.820 0.780 0.780 905,000 705,900 0.7800 0.759 0.759 0.798 0.759 0.759 929,795 0.7592 1.30%
2025-04-01 0 0.770 0.770 0.800 0.770 0.770 8,600 6,514 0.7574 0.749 0.749 0.779 0.749 0.749 8,836 0.7372 0.00%
2025-03-31 0 0.770 0.770 0.800 - - 0 0 - 0.749 0.749 0.779 - - 0 - 0.00%
2025-03-28 0 0.770 0.770 0.820 - - 0 0 - 0.749 0.749 0.798 - - 0 - 0.00%
2025-03-27 0 0.770 0.770 0.820 - - 1,200 888 0.7400 0.749 0.749 0.798 - - 1,233 0.7203 0.00%
2025-03-26 0 0.770 0.770 0.820 - - 0 0 - 0.749 0.749 0.798 - - 0 - 0.00%
2025-03-25 0 0.770 0.770 0.820 - - 0 0 - 0.749 0.749 0.798 - - 0 - 0.00%
2025-03-24 0 0.770 0.770 0.820 0.740 0.740 19,000 13,820 0.7274 0.749 0.749 0.798 0.720 0.720 19,521 0.7080 -1.28%
2025-03-21 0 0.780 0.770 0.820 - - 0 0 - 0.759 0.749 0.798 - - 0 - 0.00%
2025-03-20 0 0.780 0.770 0.820 - - 0 0 - 0.759 0.749 0.798 - - 0 - 0.00%
2025-03-19 0 0.780 0.780 0.820 - - 0 0 - 0.759 0.759 0.798 - - 0 - 0.00%
2025-03-18 0 0.780 0.770 0.820 0.780 0.780 9,000 6,900 0.7667 0.759 0.749 0.798 0.759 0.759 9,247 0.7462 1.30%
2025-03-17 0 0.770 0.770 0.820 - - 0 0 - 0.749 0.749 0.798 - - 0 - 0.00%
2025-03-14 0 0.770 0.770 0.820 - - 3,200 2,368 0.7400 0.749 0.749 0.798 - - 3,288 0.7203 1.32%
2025-03-13 0 0.760 0.760 0.840 - - 170,000 129,200 0.7600 0.740 0.740 0.818 - - 174,658 0.7397 0.00%
2025-03-12 0 0.760 0.760 0.840 - - 0 0 - 0.740 0.740 0.818 - - 0 - 2.70%
2025-03-11 0 0.740 0.740 0.840 - - 0 0 - 0.720 0.720 0.818 - - 0 - 1.37%
2025-03-10 0 0.730 0.730 0.780 - - 0 0 - 0.711 0.711 0.759 - - 0 - 0.00%
2025-03-07 0 0.730 0.730 0.780 0.730 0.730 7,500 5,400 0.7200 0.711 0.711 0.759 0.711 0.711 7,705 0.7008 1.39%
2025-03-06 0 0.720 0.720 0.780 - - 0 0 - 0.701 0.701 0.759 - - 0 - 0.00%
2025-03-05 0 0.720 0.720 0.750 - - 0 0 - 0.701 0.701 0.730 - - 0 - 0.00%
2025-03-04 0 0.720 0.720 0.750 - - 0 0 - 0.701 0.701 0.730 - - 0 - 1.41%
2025-03-03 0 0.710 0.710 0.780 - - 0 0 - 0.691 0.691 0.759 - - 0 - 0.00%
2025-02-28 0 0.710 0.710 0.840 - - 0 0 - 0.691 0.691 0.818 - - 0 - 0.00%
2025-02-27 0 0.710 0.710 0.840 - - 0 0 - 0.691 0.691 0.818 - - 0 - 0.00%
2025-02-26 0 0.710 0.710 0.840 0.710 0.750 11,500 8,320 0.7235 0.691 0.691 0.818 0.691 0.730 11,815 0.7042 -5.33%
2025-02-25 0 0.750 0.700 0.750 0.700 0.750 85,000 59,750 0.7029 0.730 0.681 0.730 0.681 0.730 87,329 0.6842 5.63%
2025-02-24 0 0.710 0.710 0.760 0.680 0.710 100,000 68,800 0.6880 0.691 0.691 0.740 0.662 0.691 102,740 0.6697 -5.33%
2025-02-21 0 0.750 0.710 0.800 0.750 0.750 25,000 18,750 0.7500 0.730 0.691 0.779 0.730 0.730 25,685 0.7300 -3.85%
2025-02-20 0 0.780 0.710 0.800 - - 0 0 - 0.759 0.691 0.779 - - 0 - 0.00%
2025-02-19 0 0.780 0.710 0.780 - - 0 0 - 0.759 0.691 0.759 - - 0 - 0.00%
2025-02-18 0 0.780 0.700 0.800 - - 0 0 - 0.759 0.681 0.779 - - 0 - 0.00%
2025-02-17 0 0.780 0.720 0.840 0.720 0.850 35,000 27,200 0.7771 0.759 0.701 0.818 0.701 0.827 35,959 0.7564 16.42%
2025-02-14 0 0.670 0.670 0.720 0.670 0.670 9,000 5,910 0.6567 0.652 0.652 0.701 0.652 0.652 9,247 0.6392 0.00%
2025-02-13 0 0.670 0.660 0.790 0.670 0.670 9,000 5,910 0.6567 0.652 0.642 0.769 0.652 0.652 9,247 0.6392 -4.29%
2025-02-12 0 0.700 0.700 0.780 0.690 0.700 10,000 6,950 0.6950 0.681 0.681 0.759 0.672 0.681 10,274 0.6765 -2.78%
2025-02-11 0 0.720 0.700 0.850 - - 0 0 - 0.701 0.681 0.827 - - 0 - 0.00%
2025-02-10 0 0.720 0.720 0.750 0.700 0.700 5,000 3,500 0.7000 0.701 0.701 0.730 0.681 0.681 5,137 0.6813 -10.00%
2025-02-07 0 0.800 0.700 0.850 - - 1,000 750 0.7500 0.779 0.681 0.827 - - 1,027 0.7300 0.00%
2025-02-06 0 0.800 0.720 0.800 - - 0 0 - 0.779 0.701 0.779 - - 0 - 0.00%
2025-02-05 0 0.800 0.700 0.800 - - 0 0 - 0.779 0.681 0.779 - - 0 - 0.00%
2025-02-04 0 0.800 0.700 0.800 - - 0 0 - 0.779 0.681 0.779 - - 0 - 0.00%
2025-02-03 0 0.800 0.700 0.800 - - 0 0 - 0.779 0.681 0.779 - - 0 - 0.00%
2025-01-28 0 0.800 0.700 0.870 - - 0 0 - 0.779 0.681 0.847 - - 0 - 0.00%
2025-01-27 0 0.800 0.700 0.870 - - 0 0 - 0.779 0.681 0.847 - - 0 - 0.00%
2025-01-24 0 0.800 0.700 0.820 0.700 0.800 52,000 39,960 0.7685 0.779 0.681 0.798 0.681 0.779 53,425 0.7480 21.21%
2025-01-23 0 0.660 0.660 0.700 0.660 0.660 80,000 52,800 0.6600 0.642 0.642 0.681 0.642 0.642 82,192 0.6424 0.00%
2025-01-22 0 0.660 0.660 0.690 - - 0 0 - 0.642 0.642 0.672 - - 0 - 0.00%
2025-01-21 0 0.660 0.660 0.690 - - 0 0 - 0.642 0.642 0.672 - - 0 - 0.00%
2025-01-20 0 0.660 0.660 0.690 - - 0 0 - 0.642 0.642 0.672 - - 0 - 0.00%
2025-01-17 0 0.660 0.640 0.690 - - 0 0 - 0.642 0.623 0.672 - - 0 - 0.00%
2025-01-16 0 0.660 0.660 0.720 - - 0 0 - 0.642 0.642 0.701 - - 0 - 0.00%
2025-01-15 0 0.660 0.660 0.720 - - 0 0 - 0.642 0.642 0.701 - - 0 - 0.00%
2025-01-14 0 0.660 0.660 0.680 - - 0 0 - 0.642 0.642 0.662 - - 0 - 0.00%
2025-01-13 0 0.660 0.660 0.720 - - 0 0 - 0.642 0.642 0.701 - - 0 - 0.00%
2025-01-10 0 0.660 0.660 0.720 0.660 0.660 13,000 8,580 0.6600 0.642 0.642 0.701 0.642 0.642 13,356 0.6424 -4.35%
2025-01-09 0 0.690 0.660 0.720 - - 0 0 - 0.672 0.642 0.701 - - 0 - 0.00%
2025-01-08 0 0.690 0.670 0.730 - - 0 0 - 0.672 0.652 0.711 - - 0 - 0.00%
2025-01-07 0 0.690 0.690 0.770 0.680 0.680 70,000 47,600 0.6800 0.672 0.672 0.749 0.662 0.662 71,918 0.6619 -5.48%
2025-01-06 0 0.730 0.680 0.770 - - 200 128 0.6400 0.711 0.662 0.749 - - 205 0.6229 0.00%
2025-01-03 0 0.730 0.680 0.830 - - 0 0 - 0.711 0.662 0.808 - - 0 - 0.00%
2025-01-02 0 0.730 0.680 0.830 - - 0 0 - 0.711 0.662 0.808 - - 0 - 0.00%
2024-12-31 0 0.730 0.730 0.890 - - 692,000 505,100 0.7299 0.711 0.711 0.866 - - 710,959 0.7104 0.00%
2024-12-30 0 0.730 0.680 0.890 - - 500,000 365,000 0.7300 0.711 0.662 0.866 - - 513,699 0.7105 0.00%
2024-12-27 0 0.730 0.730 0.890 0.730 0.730 64,000 46,520 0.7269 0.711 0.711 0.866 0.711 0.711 65,753 0.7075 0.00%
2024-12-24 0 0.730 0.730 0.890 - - 0 0 - 0.711 0.711 0.866 - - 0 - 0.00%
2024-12-23 0 0.730 0.730 0.890 - - 0 0 - 0.711 0.711 0.866 - - 0 - 0.00%
2024-12-20 0 0.730 0.730 0.830 - - 0 0 - 0.711 0.711 0.808 - - 0 - 0.00%
2024-12-19 0 0.730 0.730 0.880 0.730 0.730 5,000 3,650 0.7300 0.711 0.711 0.857 0.711 0.711 5,137 0.7105 7.35%
2024-12-18 0 0.680 0.670 0.720 0.680 0.680 5,000 3,400 0.6800 0.662 0.652 0.701 0.662 0.662 5,137 0.6619 0.00%
2024-12-17 0 0.680 0.680 0.800 0.670 0.670 9,000 5,870 0.6522 0.662 0.662 0.779 0.652 0.652 9,247 0.6348 -11.69%
2024-12-16 0 0.770 0.700 0.840 - - 0 0 - 0.749 0.681 0.818 - - 0 - 0.00%
2024-12-13 0 0.770 0.700 0.840 - - 800 544 0.6800 0.749 0.681 0.818 - - 822 0.6619 0.00%
2024-12-12 0 0.770 0.700 0.800 - - 0 0 - 0.749 0.681 0.779 - - 0 - 0.00%
2024-12-11 0 0.770 0.770 0.800 0.720 0.770 23,800 17,446 0.7330 0.749 0.749 0.779 0.701 0.749 24,452 0.7135 1.32%
2024-12-10 0 0.760 0.760 0.820 0.760 0.800 87,500 68,825 0.7866 0.740 0.740 0.798 0.740 0.779 89,897 0.7656 11.76%
2024-12-09 0 0.680 0.670 0.780 0.680 0.680 60,000 40,800 0.6800 0.662 0.652 0.759 0.662 0.662 61,644 0.6619 0.00%
2024-12-06 0 0.680 0.680 0.780 - - 0 0 - 0.662 0.662 0.759 - - 0 - 0.00%
2024-12-05 0 0.680 0.680 0.780 0.680 0.680 5,000 3,400 0.6800 0.662 0.662 0.759 0.662 0.662 5,137 0.6619 0.00%
2024-12-04 0 0.680 0.680 0.740 0.680 0.700 37,000 25,220 0.6816 0.662 0.662 0.720 0.662 0.681 38,014 0.6634 -5.56%
2024-12-03 0 0.720 0.680 0.780 - - 0 0 - 0.701 0.662 0.759 - - 0 - 0.00%
2024-12-02 0 0.720 0.680 0.780 - - 0 0 - 0.701 0.662 0.759 - - 0 - 0.00%
2024-11-29 0 0.720 0.680 0.780 - - 0 0 - 0.701 0.662 0.759 - - 0 - 0.00%
2024-11-28 0 0.720 0.680 0.780 - - 0 0 - 0.701 0.662 0.759 - - 0 - 0.00%
2024-11-27 0 0.720 0.720 0.850 0.720 0.720 14,400 10,236 0.7108 0.701 0.701 0.827 0.701 0.701 14,795 0.6919 -4.00%
2024-11-26 0 0.750 0.710 0.850 - - 0 0 - 0.730 0.691 0.827 - - 0 - 0.00%
2024-11-25 0 0.750 0.710 0.850 - - 0 0 - 0.730 0.691 0.827 - - 0 - 0.00%
2024-11-22 0 0.750 0.720 0.750 0.750 0.750 10,000 7,350 0.7350 0.730 0.701 0.730 0.730 0.730 10,274 0.7154 -8.54%
2024-11-21 0 0.820 0.720 0.820 0.720 0.720 10,000 7,200 0.7200 0.798 0.701 0.798 0.701 0.701 10,274 0.7008 0.00%
2024-11-20 0 0.820 0.730 0.820 0.720 0.830 85,000 62,300 0.7329 0.798 0.711 0.798 0.701 0.808 87,329 0.7134 5.13%
2024-11-19 0 0.780 0.720 0.820 0.680 0.780 120,000 88,550 0.7379 0.759 0.701 0.798 0.662 0.759 123,288 0.7182 13.04%
2024-11-18 0 0.690 0.680 0.730 - - 0 0 - 0.672 0.662 0.711 - - 0 - 0.00%
2024-11-15 0 0.690 0.690 0.700 0.680 0.720 180,800 125,862 0.6961 0.672 0.672 0.681 0.662 0.701 185,753 0.6776 -11.54%
2024-11-14 0 0.780 0.720 0.900 - - 0 0 - 0.759 0.701 0.876 - - 0 - 0.00%
2024-11-13 0 0.780 - 0.900 - - 0 0 - 0.759 - 0.876 - - 0 - 0.00%
2024-11-12 0 0.780 0.720 0.900 - - 1,200 816 0.6800 0.759 0.701 0.876 - - 1,233 0.6619 0.00%
2024-11-11 0 0.780 0.720 0.900 - - 0 0 - 0.759 0.701 0.876 - - 0 - 0.00%
2024-11-08 0 0.780 0.720 0.900 - - 0 0 - 0.759 0.701 0.876 - - 0 - 0.00%
2024-11-07 0 0.780 0.720 0.850 0.770 0.780 85,000 66,250 0.7794 0.759 0.701 0.827 0.749 0.759 87,329 0.7586 2.63%
2024-11-06 0 0.760 0.560 0.780 - - 0 0 - 0.740 0.545 0.759 - - 0 - 0.00%
2024-11-05 0 0.760 0.700 0.780 - - 0 0 - 0.740 0.681 0.759 - - 0 - 0.00%
2024-11-04 0 0.760 0.700 0.780 - - 0 0 - 0.740 0.681 0.759 - - 0 - 0.00%
2024-11-01 0 0.760 0.650 0.780 - - 0 0 - 0.740 0.633 0.759 - - 0 - 0.00%
2024-10-31 0 0.760 0.680 0.780 - - 0 0 - 0.740 0.662 0.759 - - 0 - 0.00%
2024-10-30 0 0.760 0.680 0.780 - - 0 0 - 0.740 0.662 0.759 - - 0 - 0.00%
2024-10-29 0 0.760 0.680 0.770 - - 0 0 - 0.740 0.662 0.749 - - 0 - 0.00%
2024-10-28 0 0.760 0.680 0.770 - - 0 0 - 0.740 0.662 0.749 - - 0 - 0.00%
2024-10-25 0 0.760 0.680 0.770 0.760 0.760 10,000 7,600 0.7600 0.740 0.662 0.749 0.740 0.740 10,274 0.7397 0.00%
2024-10-24 0 0.760 0.680 0.760 0.770 0.770 21,200 15,280 0.7208 0.740 0.662 0.740 0.749 0.749 21,781 0.7015 8.57%
2024-10-23 0 0.700 0.700 0.770 0.700 0.700 40,000 28,000 0.7000 0.681 0.681 0.749 0.681 0.681 41,096 0.6813 6.06%
2024-10-22 0 0.660 0.650 0.770 - - 0 0 - 0.642 0.633 0.749 - - 0 - 0.00%
2024-10-21 0 0.660 0.650 0.770 - - 0 0 - 0.642 0.633 0.749 - - 0 - 0.00%
2024-10-18 0 0.660 0.650 0.770 - - 0 0 - 0.642 0.633 0.749 - - 0 - 0.00%
2024-10-17 0 0.660 0.650 0.770 0.660 0.660 15,000 9,900 0.6600 0.642 0.633 0.749 0.642 0.642 15,411 0.6424 -1.49%
2024-10-16 0 0.670 0.650 0.770 - - 0 0 - 0.652 0.633 0.749 - - 0 - 0.00%
2024-10-15 0 0.670 0.660 0.780 - - 0 0 - 0.652 0.642 0.759 - - 0 - 0.00%
2024-10-14 0 0.670 0.660 0.780 - - 0 0 - 0.652 0.642 0.759 - - 0 - 0.00%
2024-10-10 0 0.670 0.660 0.780 - - 0 0 - 0.652 0.642 0.759 - - 0 - 0.00%
2024-10-09 0 0.670 0.660 0.780 0.670 0.670 8,000 5,210 0.6513 0.652 0.642 0.759 0.652 0.652 8,219 0.6339 -2.90%
2024-10-08 0 0.690 0.680 0.780 0.670 0.690 10,930 7,441 0.6808 0.672 0.662 0.759 0.652 0.672 11,229 0.6626 0.00%
2024-10-07 0 0.690 0.690 0.800 0.680 0.800 158,000 117,340 0.7427 0.672 0.672 0.779 0.662 0.779 162,329 0.7229 -1.43%
2024-10-04 0 0.700 0.690 0.800 - - 0 0 - 0.681 0.672 0.779 - - 0 - 0.00%
2024-10-03 0 0.700 0.700 0.800 0.700 0.720 64,300 45,890 0.7137 0.681 0.681 0.779 0.681 0.701 66,062 0.6947 -2.78%
2024-10-02 0 0.720 0.710 0.800 - - 2,000 1,380 0.6900 0.701 0.691 0.779 - - 2,055 0.6716 0.00%
2024-09-30 0 0.720 0.710 0.800 0.720 0.720 10,200 7,240 0.7098 0.701 0.691 0.779 0.701 0.701 10,479 0.6909 -4.00%
2024-09-27 0 0.750 0.710 0.790 - - 0 0 - 0.730 0.691 0.769 - - 0 - 0.00%
2024-09-26 0 0.750 0.710 0.790 - - 0 0 - 0.730 0.691 0.769 - - 0 - 0.00%
2024-09-25 0 0.750 0.700 0.790 - - 0 0 - 0.730 0.681 0.769 - - 0 - 0.00%
2024-09-24 0 0.750 0.750 0.790 0.750 0.750 6,200 4,638 0.7481 0.730 0.730 0.769 0.730 0.730 6,370 0.7281 -5.06%
2024-09-23 0 0.790 0.750 0.850 - - 0 0 - 0.769 0.730 0.827 - - 0 - 0.00%
2024-09-20 0 0.790 0.770 0.790 - - 0 0 - 0.769 0.749 0.769 - - 0 - 0.00%
2024-09-19 0 0.790 0.770 0.790 - - 0 0 - 0.769 0.749 0.769 - - 0 - 0.00%
2024-09-17 0 0.790 0.770 0.790 - - 0 0 - 0.769 0.749 0.769 - - 0 - 0.00%
2024-09-16 0 0.790 0.780 0.790 - - 0 0 - 0.769 0.759 0.769 - - 0 - -1.25%
2024-09-13 0 0.800 0.780 0.820 - - 0 0 - 0.779 0.759 0.798 - - 0 - 0.00%
2024-09-12 0 0.800 0.780 0.820 - - 0 0 - 0.779 0.759 0.798 - - 0 - 0.00%
2024-09-11 0 0.800 0.780 0.860 - - 0 0 - 0.779 0.759 0.837 - - 0 - 0.00%
2024-09-10 0 0.800 0.800 0.860 - - 0 0 - 0.779 0.779 0.837 - - 0 - 0.00%
2024-09-09 0 0.800 0.800 0.860 - - 0 0 - 0.779 0.779 0.837 - - 0 - 0.00%
2024-09-05 0 0.800 0.800 0.860 - - 1,000 760 0.7600 0.779 0.779 0.837 - - 1,027 0.7397 0.00%
2024-09-04 0 0.800 0.800 0.860 - - 0 0 - 0.779 0.779 0.837 - - 0 - 0.00%
2024-09-03 0 0.800 0.800 0.860 0.800 0.800 7,000 5,540 0.7914 0.779 0.779 0.837 0.779 0.779 7,192 0.7703 -5.88%
2024-09-02 0 0.850 0.800 0.860 - - 0 0 - 0.827 0.779 0.837 - - 0 - 0.00%
2024-08-30 0 0.850 0.800 0.860 - - 0 0 - 0.827 0.779 0.837 - - 0 - 0.00%
2024-08-29 0 0.850 0.800 0.860 - - 0 0 - 0.827 0.779 0.837 - - 0 - 0.00%
2024-08-28 0 0.850 0.800 0.860 - - 0 0 - 0.827 0.779 0.837 - - 0 - 0.00%
2024-08-27 0 0.850 0.800 0.870 0.800 0.850 160,000 130,250 0.8141 0.827 0.779 0.847 0.779 0.827 164,384 0.7924 0.00%
2024-08-26 0 0.850 0.770 0.860 0.850 0.850 100,000 85,000 0.8500 0.827 0.749 0.837 0.827 0.827 102,740 0.8273 1.19%
2024-08-23 0 0.840 0.770 0.840 0.760 0.900 325,000 266,550 0.8202 0.818 0.749 0.818 0.740 0.876 333,904 0.7983 -6.67%
2024-08-22 0 0.900 0.900 0.990 - - 0 0 - 0.876 0.876 0.964 - - 0 - 0.00%
2024-08-21 0 0.900 0.900 0.990 - - 0 0 - 0.876 0.876 0.964 - - 0 - 0.00%
2024-08-20 0 0.900 0.900 0.990 - - 0 0 - 0.876 0.876 0.964 - - 0 - 0.00%
2024-08-19 0 0.900 0.900 1.000 - - 0 0 - 0.876 0.876 0.973 - - 0 - 0.00%
2024-08-16 0 0.900 0.900 0.920 0.900 0.900 30,000 26,850 0.8950 0.876 0.876 0.895 0.876 0.876 30,822 0.8711 0.00%
2024-08-15 0 0.900 0.900 1.000 0.900 0.900 50,000 45,000 0.9000 0.876 0.876 0.973 0.876 0.876 51,370 0.8760 0.00%
2024-08-14 0 0.900 0.850 0.990 0.900 0.900 100,300 90,258 0.8999 0.876 0.827 0.964 0.876 0.876 103,048 0.8759 0.00%
2024-08-13 0 0.900 0.900 1.000 0.900 0.900 168,500 151,545 0.8994 0.876 0.876 0.973 0.876 0.876 173,116 0.8754 -10.00%
2024-08-12 0 1.000 0.900 1.000 0.950 1.000 50,000 48,750 0.9750 0.973 0.876 0.973 0.925 0.973 51,370 0.9490 11.11%
2024-08-09 0 0.900 0.800 0.900 0.860 0.900 37,000 32,770 0.8857 0.876 0.779 0.876 0.837 0.876 38,014 0.8621 20.00%
2024-08-08 0 0.750 0.750 - - - 0 0 - 0.730 0.730 - - - 0 - 0.00%
2024-08-07 0 0.750 0.750 - - - 0 0 - 0.730 0.730 - - - 0 - 0.00%
2024-08-06 0 0.750 0.750 - - - 0 0 - 0.730 0.730 - - - 0 - 0.00%
2024-08-05 0 0.750 0.750 - - - 0 0 - 0.730 0.730 - - - 0 - 0.00%
2024-08-02 0 0.750 0.750 - 0.750 0.750 15,086 11,311 0.7498 0.730 0.730 - 0.730 0.730 15,499 0.7298 0.00%
2024-08-01 0 0.750 0.750 - - - 0 0 - 0.730 0.730 - - - 0 - 0.00%
2024-07-31 0 0.750 0.750 - - - 0 0 - 0.730 0.730 - - - 0 - 0.00%
2024-07-30 0 0.750 0.750 - - - 0 0 - 0.730 0.730 - - - 0 - 0.00%
2024-07-29 0 0.750 0.750 - - - 0 0 - 0.730 0.730 - - - 0 - 0.00%
2024-07-26 0 0.750 0.750 - - - 0 0 - 0.730 0.730 - - - 0 - 0.00%
2024-07-25 0 0.750 0.750 0.900 - - 0 0 - 0.730 0.730 0.876 - - 0 - 0.00%
2024-07-24 0 0.750 0.750 - - - 0 0 - 0.730 0.730 - - - 0 - 0.00%
2024-07-23 0 0.750 0.750 - - - 0 0 - 0.730 0.730 - - - 0 - 0.00%
2024-07-22 0 0.750 0.750 - - - 0 0 - 0.730 0.730 - - - 0 - 0.00%
2024-07-19 0 0.750 0.680 0.900 - - 0 0 - 0.730 0.662 0.876 - - 0 - 0.00%
2024-07-18 0 0.750 0.680 0.950 - - 0 0 - 0.730 0.662 0.925 - - 0 - 0.00%
2024-07-17 0 0.750 0.690 - - - 0 0 - 0.730 0.672 - - - 0 - 0.00%
2024-07-16 0 0.750 0.750 - 0.750 0.750 23,000 17,130 0.7448 0.730 0.730 - 0.730 0.730 23,630 0.7249 -1.32%
2024-07-15 0 0.760 0.750 - - - 0 0 - 0.740 0.730 - - - 0 - 0.00%
2024-07-12 0 0.760 0.760 0.900 0.750 0.750 10,000 7,500 0.7500 0.740 0.740 0.876 0.730 0.730 10,274 0.7300 1.33%
2024-07-11 0 0.750 0.680 - - - 0 0 - 0.730 0.662 - - - 0 - 0.00%
2024-07-10 0 0.750 0.750 0.900 0.750 0.750 9,000 6,270 0.6967 0.730 0.730 0.876 0.730 0.730 9,247 0.6781 10.29%
2024-07-09 0 0.680 0.670 0.680 - - 0 0 - 0.662 0.652 0.662 - - 0 - -1.45%
2024-07-08 0 0.690 0.610 - - - 0 0 - 0.672 0.594 - - - 0 - 0.00%
2024-07-05 0 0.690 0.670 0.750 - - 0 0 - 0.672 0.652 0.730 - - 0 - 0.00%
2024-07-04 0 0.690 0.660 0.730 - - 0 0 - 0.672 0.642 0.711 - - 0 - 0.00%
2024-07-03 0 0.690 0.670 0.750 - - 0 0 - 0.672 0.652 0.730 - - 0 - 0.00%
2024-07-02 0 0.690 0.690 0.770 - - 0 0 - 0.672 0.672 0.749 - - 0 - 0.00%
2024-06-28 0 0.690 0.670 0.750 - - 400 240 0.6000 0.672 0.652 0.730 - - 411 0.5840 0.00%
2024-06-27 0 0.690 0.660 0.730 - - 0 0 - 0.672 0.642 0.711 - - 0 - 0.00%
2024-06-26 0 0.690 0.640 0.710 0.680 0.690 17,400 11,714 0.6732 0.672 0.623 0.691 0.662 0.672 17,877 0.6553 7.81%
2024-06-25 0 0.640 0.640 0.760 0.580 0.680 225,000 146,400 0.6507 0.623 0.623 0.740 0.565 0.662 231,164 0.6333 -7.25%
2024-06-24 0 0.690 0.680 0.760 - - 0 0 - 0.672 0.662 0.740 - - 0 - 0.00%
2024-06-21 0 0.690 0.680 0.770 - - 0 0 - 0.672 0.662 0.749 - - 0 - 0.00%
2024-06-20 0 0.690 0.660 0.770 - - 1,600 1,024 0.6400 0.672 0.642 0.749 - - 1,644 0.6229 0.00%
2024-06-19 0 0.690 0.660 0.710 - - 0 0 - 0.672 0.642 0.691 - - 0 - 0.00%
2024-06-18 0 0.690 0.690 0.710 0.670 0.670 6,500 4,310 0.6631 0.672 0.672 0.691 0.652 0.652 6,678 0.6454 0.00%
2024-06-17 0 0.690 0.660 0.770 - - 500 310 0.6200 0.672 0.642 0.749 - - 514 0.6035 0.00%
2024-06-14 0 0.690 0.660 0.770 - - 0 0 - 0.672 0.642 0.749 - - 0 - 0.00%
2024-06-13 0 0.690 0.660 0.770 - - 0 0 - 0.672 0.642 0.749 - - 0 - 0.00%
2024-06-12 0 0.690 0.660 0.770 0.690 0.690 50,000 34,500 0.6900 0.672 0.642 0.749 0.672 0.672 51,370 0.6716 0.00%
2024-06-11 0 0.690 0.690 0.770 - - 0 0 - 0.672 0.672 0.749 - - 0 - 0.00%
2024-06-07 0 0.690 0.690 0.770 - - 0 0 - 0.672 0.672 0.749 - - 0 - 0.00%
2024-06-06 0 0.690 0.690 0.770 - - 0 0 - 0.672 0.672 0.749 - - 0 - 0.00%
2024-06-05 0 0.690 0.690 0.770 - - 0 0 - 0.672 0.672 0.749 - - 0 - 0.00%
2024-06-04 0 0.690 0.690 0.770 0.690 0.690 13,600 9,260 0.6809 0.672 0.672 0.749 0.672 0.672 13,973 0.6627 0.00%
2024-06-03 0 0.690 0.690 0.770 - - 0 0 - 0.672 0.672 0.749 - - 0 - 0.00%
2024-05-31 0 0.690 0.690 0.770 0.690 0.690 5,000 3,450 0.6900 0.672 0.672 0.749 0.672 0.672 5,137 0.6716 0.00%
2024-05-30 0 0.690 0.690 0.800 - - 0 0 - 0.672 0.672 0.779 - - 0 - 0.00%
2024-05-29 0 0.700 0.700 0.800 - - 0 0 - 0.672 0.672 0.768 - - 0 - 0.00%
2024-05-28 0 0.700 0.700 0.800 - - 0 0 - 0.672 0.672 0.768 - - 0 - 2.94%
2024-05-27 0 0.680 0.680 0.800 - - 0 0 - 0.652 0.652 0.768 - - 0 - 0.00%
2024-05-24 0 0.680 0.680 0.800 - - 0 0 - 0.652 0.652 0.768 - - 0 - 0.00%
2024-05-23 0 0.680 0.680 0.800 0.680 0.680 50,000 34,000 0.6800 0.652 0.652 0.768 0.652 0.652 52,114 0.6524 -2.86%
2024-05-22 0 0.700 0.660 0.850 - - 0 0 - 0.672 0.633 0.816 - - 0 - 0.00%
2024-05-21 0 0.700 0.690 0.850 - - 0 0 - 0.672 0.662 0.816 - - 0 - 0.00%
2024-05-20 0 0.700 0.700 0.750 0.700 0.850 30,000 23,000 0.7667 0.672 0.672 0.720 0.672 0.816 31,269 0.7356 0.00%
2024-05-17 0 0.700 0.680 0.800 - - 0 0 - 0.672 0.652 0.768 - - 0 - 0.00%
2024-05-16 0 0.700 0.660 0.800 - - 0 0 - 0.672 0.633 0.768 - - 0 - 0.00%
2024-05-14 0 0.700 0.700 0.710 - - 0 0 - 0.672 0.672 0.681 - - 0 - 0.00%
2024-05-13 0 0.700 0.690 0.800 - - 0 0 - 0.672 0.662 0.768 - - 0 - 0.00%
2024-05-10 0 0.700 0.680 0.750 - - 0 0 - 0.672 0.652 0.720 - - 0 - 0.00%
2024-05-09 0 0.700 0.680 0.700 0.680 0.700 140,000 96,500 0.6893 0.672 0.652 0.672 0.652 0.672 145,920 0.6613 2.94%
2024-05-08 0 0.680 0.680 0.760 - - 0 0 - 0.652 0.652 0.729 - - 0 - 0.00%
2024-05-07 0 0.680 0.680 0.730 - - 0 0 - 0.652 0.652 0.700 - - 0 - 0.00%
2024-05-06 0 0.680 0.680 0.730 - - 0 0 - 0.652 0.652 0.700 - - 0 - 0.00%
2024-05-03 0 0.680 0.680 0.800 - - 0 0 - 0.652 0.652 0.768 - - 0 - 0.00%
2024-05-02 0 0.680 0.680 0.800 - - 0 0 - 0.652 0.652 0.768 - - 0 - 0.00%
2024-04-30 0 0.680 0.680 0.800 - - 0 0 - 0.652 0.652 0.768 - - 0 - 0.00%
2024-04-29 0 0.680 0.660 0.730 - - 0 0 - 0.652 0.633 0.700 - - 0 - 0.00%
2024-04-26 0 0.680 0.680 0.800 - - 0 0 - 0.652 0.652 0.768 - - 0 - 0.00%
2024-04-25 0 0.680 0.680 0.800 - - 0 0 - 0.652 0.652 0.768 - - 0 - 0.00%
2024-04-24 0 0.680 0.680 0.800 0.680 0.680 10,000 6,800 0.6800 0.652 0.652 0.768 0.652 0.652 10,423 0.6524 0.00%
2024-04-23 0 0.680 0.680 0.730 - - 0 0 - 0.652 0.652 0.700 - - 0 - 0.00%
2024-04-22 0 0.680 0.680 0.730 - - 0 0 - 0.652 0.652 0.700 - - 0 - 0.00%
2024-04-19 0 0.680 0.680 0.800 - - 0 0 - 0.652 0.652 0.768 - - 0 - 0.00%
2024-04-18 0 0.680 0.680 0.800 - - 0 0 - 0.652 0.652 0.768 - - 0 - 1.49%
2024-04-17 0 0.670 0.660 0.800 0.670 0.670 5,800 3,862 0.6659 0.643 0.633 0.768 0.643 0.643 6,045 0.6388 -1.47%
2024-04-16 0 0.680 0.660 0.800 - - 0 0 - 0.652 0.633 0.768 - - 0 - 0.00%
2024-04-15 0 0.680 0.660 0.800 - - 0 0 - 0.652 0.633 0.768 - - 0 - 0.00%
2024-04-12 0 0.680 0.660 0.800 - - 0 0 - 0.652 0.633 0.768 - - 0 - 0.00%
2024-04-11 0 0.680 0.660 0.800 - - 0 0 - 0.652 0.633 0.768 - - 0 - 0.00%
2024-04-10 0 0.680 0.660 0.820 - - 0 0 - 0.652 0.633 0.787 - - 0 - 0.00%
2024-04-09 0 0.680 0.680 0.800 - - 0 0 - 0.652 0.652 0.768 - - 0 - 0.00%
2024-04-08 0 0.680 0.680 0.820 - - 1,200 780 0.6500 0.652 0.652 0.787 - - 1,251 0.6236 3.03%
2024-04-05 0 0.660 0.660 0.820 0.660 0.660 20,000 13,200 0.6600 0.633 0.633 0.787 0.633 0.633 20,846 0.6332 -5.71%
2024-04-03 0 0.700 0.660 0.820 - - 0 0 - 0.672 0.633 0.787 - - 0 - 0.00%
2024-04-02 0 0.700 0.600 0.820 - - 0 0 - 0.672 0.576 0.787 - - 0 - 0.00%
2024-03-28 0 0.700 0.700 0.820 - - 0 0 - 0.672 0.672 0.787 - - 0 - 2.94%
2024-03-27 0 0.680 0.680 0.820 - - 0 0 - 0.652 0.652 0.787 - - 0 - 0.00%
2024-03-26 0 0.680 0.680 0.820 0.680 0.680 5,000 3,400 0.6800 0.652 0.652 0.787 0.652 0.652 5,211 0.6524 0.00%
2024-03-25 0 0.680 0.680 0.750 0.680 0.680 15,710 10,404 0.6623 0.652 0.652 0.720 0.652 0.652 16,374 0.6354 0.00%
2024-03-22 0 0.680 0.680 0.800 - - 0 0 - 0.652 0.652 0.768 - - 0 - 0.00%
2024-03-21 0 0.680 0.680 0.780 - - 0 0 - 0.652 0.652 0.748 - - 0 - 0.00%
2024-03-20 0 0.680 0.680 0.800 - - 0 0 - 0.652 0.652 0.768 - - 0 - 0.00%
2024-03-19 0 0.680 0.680 0.800 - - 0 0 - 0.652 0.652 0.768 - - 0 - 0.00%
2024-03-18 0 0.680 0.660 0.800 - - 0 0 - 0.652 0.633 0.768 - - 0 - 0.00%
2024-03-15 0 0.680 0.500 0.800 - - 0 0 - 0.652 0.480 0.768 - - 0 - 0.00%
2024-03-14 0 0.680 0.680 0.800 - - 0 0 - 0.652 0.652 0.768 - - 0 - 3.03%
2024-03-13 0 0.660 0.600 0.800 - - 0 0 - 0.633 0.576 0.768 - - 0 - 0.00%
2024-03-12 0 0.660 0.660 0.800 - - 1,500 945 0.6300 0.633 0.633 0.768 - - 1,563 0.6044 0.00%
2024-03-11 0 0.660 0.660 0.800 0.660 0.680 110,400 74,852 0.6780 0.633 0.633 0.768 0.633 0.652 115,068 0.6505 -5.71%
2024-03-08 0 0.700 0.680 0.800 - - 0 0 - 0.672 0.652 0.768 - - 0 - 0.00%
2024-03-07 0 0.700 0.680 0.800 - - 0 0 - 0.672 0.652 0.768 - - 0 - 0.00%
2024-03-06 0 0.700 0.660 0.800 - - 0 0 - 0.672 0.633 0.768 - - 0 - 0.00%
2024-03-05 0 0.700 0.660 0.800 - - 0 0 - 0.672 0.633 0.768 - - 0 - 0.00%
2024-03-04 0 0.700 0.680 0.800 - - 0 0 - 0.672 0.652 0.768 - - 0 - 0.00%
2024-03-01 0 0.700 0.680 0.800 - - 0 0 - 0.672 0.652 0.768 - - 0 - 0.00%
2024-02-29 0 0.700 0.680 0.800 - - 0 0 - 0.672 0.652 0.768 - - 0 - 0.00%
2024-02-28 0 0.700 0.660 0.800 - - 0 0 - 0.672 0.633 0.768 - - 0 - 0.00%
2024-02-27 0 0.700 0.660 0.800 - - 0 0 - 0.672 0.633 0.768 - - 0 - 0.00%
2024-02-26 0 0.700 0.690 0.800 - - 0 0 - 0.672 0.662 0.768 - - 0 - 0.00%
2024-02-23 0 0.700 0.650 0.800 0.600 0.700 165,000 111,500 0.6758 0.672 0.624 0.768 0.576 0.672 171,977 0.6483 1.45%
2024-02-22 0 0.690 0.600 0.700 - - 1,000 570 0.5700 0.662 0.576 0.672 - - 1,042 0.5469 0.00%
2024-02-21 0 0.690 0.600 0.690 - - 0 0 - 0.662 0.576 0.662 - - 0 - 0.00%
2024-02-20 0 0.690 0.600 0.700 - - 0 0 - 0.662 0.576 0.672 - - 0 - -1.43%
2024-02-19 0 0.700 0.630 0.700 - - 0 0 - 0.672 0.604 0.672 - - 0 - 0.00%
2024-02-16 0 0.700 0.630 0.700 0.700 0.700 10,000 7,000 0.7000 0.672 0.604 0.672 0.672 0.672 10,423 0.6716 0.00%
2024-02-15 0 0.700 0.630 0.700 - - 0 0 - 0.672 0.604 0.672 - - 0 - 0.00%
2024-02-14 0 0.700 0.600 0.700 0.700 0.700 5,000 3,500 0.7000 0.672 0.576 0.672 0.672 0.672 5,211 0.6716 0.00%
2024-02-09 0 0.700 0.600 0.760 - - 0 0 - 0.672 0.576 0.729 - - 0 - 0.00%
2024-02-08 0 0.700 0.650 0.760 - - 0 0 - 0.672 0.624 0.729 - - 0 - 0.00%
2024-02-07 0 0.700 0.600 0.750 - - 0 0 - 0.672 0.576 0.720 - - 0 - 0.00%
2024-02-06 0 0.700 0.610 0.700 0.700 0.700 5,000 3,500 0.7000 0.672 0.585 0.672 0.672 0.672 5,211 0.6716 -4.11%
2024-02-05 0 0.730 0.700 0.730 0.730 0.730 8,200 5,954 0.7261 0.700 0.672 0.700 0.700 0.700 8,547 0.6966 -2.67%
2024-02-02 0 0.750 0.700 0.800 - - 0 0 - 0.720 0.672 0.768 - - 0 - 0.00%
2024-02-01 0 0.750 0.700 0.850 - - 0 0 - 0.720 0.672 0.816 - - 0 - 0.00%
2024-01-31 0 0.750 0.700 0.850 - - 0 0 - 0.720 0.672 0.816 - - 0 - 0.00%
2024-01-30 0 0.750 0.610 0.800 - - 4,000 2,800 0.7000 0.720 0.585 0.768 - - 4,169 0.6716 0.00%
2024-01-29 0 0.750 0.610 0.800 - - 0 0 - 0.720 0.585 0.768 - - 0 - 0.00%
2024-01-26 0 0.750 0.720 0.800 0.750 0.750 12,500 9,225 0.7380 0.720 0.691 0.768 0.720 0.720 13,029 0.7081 -6.25%
2024-01-25 0 0.800 0.600 0.810 - - 100 58 0.5800 0.768 0.576 0.777 - - 104 0.5565 0.00%
2024-01-24 0 0.800 0.750 0.820 - - 0 0 - 0.768 0.720 0.787 - - 0 - 0.00%
2024-01-23 0 0.800 0.750 0.820 - - 0 0 - 0.768 0.720 0.787 - - 0 - 0.00%
2024-01-22 0 0.800 0.800 0.960 0.730 0.730 25,000 22,850 0.9140 0.768 0.768 0.921 0.700 0.700 26,057 0.8769 -13.98%
2024-01-19 0 0.930 0.490 - 0.860 0.930 16,534 14,111 0.8535 0.892 0.470 - 0.825 0.892 17,233 0.8188 8.14%
2024-01-18 0 0.860 0.860 0.930 - - 0 0 - 0.825 0.825 0.892 - - 0 - 0.00%
2024-01-17 0 0.860 0.860 0.930 - - 0 0 - 0.825 0.825 0.892 - - 0 - 0.00%
2024-01-16 0 0.860 0.860 0.930 - - 0 0 - 0.825 0.825 0.892 - - 0 - 0.00%
2024-01-15 0 0.860 0.860 0.930 - - 0 0 - 0.825 0.825 0.892 - - 0 - 0.00%
2024-01-12 0 0.860 0.750 0.930 - - 0 0 - 0.825 0.720 0.892 - - 0 - 0.00%
2024-01-11 0 0.860 0.780 0.930 - - 0 0 - 0.825 0.748 0.892 - - 0 - 0.00%
2024-01-10 0 0.860 0.860 0.930 - - 0 0 - 0.825 0.825 0.892 - - 0 - 2.38%
2024-01-09 0 0.840 0.780 0.890 0.840 0.840 5,000 4,200 0.8400 0.806 0.748 0.854 0.806 0.806 5,211 0.8059 5.00%
2024-01-08 0 0.800 0.780 0.880 - - 0 0 - 0.768 0.748 0.844 - - 0 - 0.00%
2024-01-05 0 0.800 0.780 0.880 - - 0 0 - 0.768 0.748 0.844 - - 0 - 0.00%
2024-01-04 0 0.800 0.780 0.880 - - 0 0 - 0.768 0.748 0.844 - - 0 - 0.00%
2024-01-03 0 0.800 0.800 0.880 0.800 0.800 75,000 60,000 0.8000 0.768 0.768 0.844 0.768 0.768 78,172 0.7675 0.00%
2024-01-02 0 0.800 0.800 0.880 - - 0 0 - 0.768 0.768 0.844 - - 0 - 0.00%
2023-12-29 0 0.800 0.800 0.880 - - 0 0 - 0.768 0.768 0.844 - - 0 - 0.00%
2023-12-28 0 0.800 0.800 0.880 0.800 0.800 45,000 36,000 0.8000 0.768 0.768 0.844 0.768 0.768 46,903 0.7675 -1.23%
2023-12-27 0 0.810 0.800 0.880 - - 0 0 - 0.777 0.768 0.844 - - 0 - 0.00%
2023-12-22 0 0.810 0.800 0.880 - - 0 0 - 0.777 0.768 0.844 - - 0 - 0.00%
2023-12-21 0 0.810 0.800 0.880 - - 0 0 - 0.777 0.768 0.844 - - 0 - 0.00%
2023-12-20 0 0.810 0.800 0.880 - - 0 0 - 0.777 0.768 0.844 - - 0 - 0.00%
2023-12-19 0 0.810 0.800 0.880 - - 12,000 9,600 0.8000 0.777 0.768 0.844 - - 12,507 0.7675 0.00%
2023-12-18 0 0.810 0.800 0.880 - - 0 0 - 0.777 0.768 0.844 - - 0 - 0.00%
2023-12-15 0 0.810 0.800 0.880 - - 8,000 5,960 0.7450 0.777 0.768 0.844 - - 8,338 0.7148 0.00%
2023-12-14 0 0.810 0.800 0.880 - - 0 0 - 0.777 0.768 0.844 - - 0 - 0.00%
2023-12-13 0 0.810 0.800 0.880 - - 0 0 - 0.777 0.768 0.844 - - 0 - 0.00%
2023-12-12 0 0.810 0.800 0.880 0.810 0.810 9,000 7,170 0.7967 0.777 0.768 0.844 0.777 0.777 9,381 0.7643 0.00%
2023-12-11 0 0.810 0.810 0.880 - - 0 0 - 0.777 0.777 0.844 - - 0 - 0.00%
2023-12-08 0 0.810 0.810 0.880 - - 0 0 - 0.777 0.777 0.844 - - 0 - 0.00%
2023-12-07 0 0.810 0.810 0.880 - - 0 0 - 0.777 0.777 0.844 - - 0 - 0.00%
2023-12-06 0 0.810 0.810 0.880 - - 0 0 - 0.777 0.777 0.844 - - 0 - 0.00%
2023-12-05 0 0.810 0.810 0.880 - - 0 0 - 0.777 0.777 0.844 - - 0 - 1.25%
2023-12-04 0 0.800 0.800 0.880 0.800 0.800 7,000 5,540 0.7914 0.768 0.768 0.844 0.768 0.768 7,296 0.7593 0.00%
2023-12-01 0 0.800 0.800 0.880 0.800 0.800 30,000 24,000 0.8000 0.768 0.768 0.844 0.768 0.768 31,269 0.7675 0.00%
2023-11-30 0 0.800 0.800 0.880 - - 0 0 - 0.768 0.768 0.844 - - 0 - 0.00%
2023-11-29 0 0.800 0.800 0.880 - - 0 0 - 0.768 0.768 0.844 - - 0 - 0.00%
2023-11-28 0 0.800 0.800 0.880 - - 2,500 1,950 0.7800 0.768 0.768 0.844 - - 2,606 0.7484 0.00%
2023-11-27 0 0.800 0.800 0.880 0.800 0.800 15,000 12,000 0.8000 0.768 0.768 0.844 0.768 0.768 15,634 0.7675 0.00%
2023-11-24 0 0.800 0.800 0.880 - - 0 0 - 0.768 0.768 0.844 - - 0 - 0.00%
2023-11-23 0 0.800 0.800 0.880 - - 0 0 - 0.768 0.768 0.844 - - 0 - 0.00%
2023-11-22 0 0.800 0.800 0.880 - - 0 0 - 0.768 0.768 0.844 - - 0 - 0.00%
2023-11-21 0 0.800 0.800 0.880 - - 0 0 - 0.768 0.768 0.844 - - 0 - 0.00%
2023-11-20 0 0.800 0.800 0.880 - - 0 0 - 0.768 0.768 0.844 - - 0 - 0.00%
2023-11-17 0 0.800 0.800 0.880 - - 0 0 - 0.768 0.768 0.844 - - 0 - 0.00%
2023-11-16 0 0.800 0.800 0.880 - - 0 0 - 0.768 0.768 0.844 - - 0 - 0.00%
2023-11-15 0 0.800 0.800 0.880 - - 0 0 - 0.768 0.768 0.844 - - 0 - 0.00%
2023-11-14 0 0.800 0.800 0.880 0.800 0.800 13,000 10,310 0.7931 0.768 0.768 0.844 0.768 0.768 13,550 0.7609 0.00%
2023-11-13 0 0.800 0.800 0.880 0.800 0.800 9,500 7,465 0.7858 0.768 0.768 0.844 0.768 0.768 9,902 0.7539 -1.23%
2023-11-10 0 0.810 0.800 0.880 - - 0 0 - 0.777 0.768 0.844 - - 0 - 0.00%
2023-11-09 0 0.810 0.800 0.880 - - 0 0 - 0.777 0.768 0.844 - - 0 - 0.00%
2023-11-08 0 0.810 0.800 0.880 - - 0 0 - 0.777 0.768 0.844 - - 0 - 0.00%
2023-11-07 0 0.810 0.800 0.880 - - 0 0 - 0.777 0.768 0.844 - - 0 - 0.00%
2023-11-06 0 0.810 0.800 0.880 0.810 0.810 10,000 8,100 0.8100 0.777 0.768 0.844 0.777 0.777 10,423 0.7771 0.00%
2023-11-03 0 0.810 0.810 0.880 - - 0 0 - 0.777 0.777 0.844 - - 0 - 1.25%
2023-11-02 0 0.800 0.800 0.860 - - 0 0 - 0.768 0.768 0.825 - - 0 - 0.00%
2023-11-01 0 0.800 0.800 0.860 - - 0 0 - 0.768 0.768 0.825 - - 0 - 0.00%
2023-10-31 0 0.800 0.800 0.860 0.800 0.800 51,500 41,155 0.7991 0.768 0.768 0.825 0.768 0.768 53,678 0.7667 0.00%
2023-10-30 0 0.800 0.800 0.860 - - 0 0 - 0.768 0.768 0.825 - - 0 - 0.00%
2023-10-27 0 0.800 0.800 0.860 0.800 0.800 9,000 7,080 0.7867 0.768 0.768 0.825 0.768 0.768 9,381 0.7548 0.00%
2023-10-26 0 0.800 0.800 0.860 - - 0 0 - 0.768 0.768 0.825 - - 0 - 0.00%
2023-10-25 0 0.800 0.800 0.860 - - 0 0 - 0.768 0.768 0.825 - - 0 - 0.00%
2023-10-24 0 0.800 0.800 0.860 - - 0 0 - 0.768 0.768 0.825 - - 0 - 0.00%
2023-10-20 0 0.800 0.800 0.860 - - 2,000 1,540 0.7700 0.768 0.768 0.825 - - 2,085 0.7388 0.00%
2023-10-19 0 0.800 0.800 0.860 - - 0 0 - 0.768 0.768 0.825 - - 0 - 0.00%
2023-10-18 0 0.800 0.800 0.860 - - 0 0 - 0.768 0.768 0.825 - - 0 - 0.00%
2023-10-17 0 0.800 0.800 0.850 0.800 0.800 10,000 8,000 0.8000 0.768 0.768 0.816 0.768 0.768 10,423 0.7675 -1.23%
2023-10-16 0 0.810 0.800 0.850 0.810 0.810 10,000 8,100 0.8100 0.777 0.768 0.816 0.777 0.777 10,423 0.7771 0.00%
2023-10-13 0 0.810 0.810 0.850 - - 0 0 - 0.777 0.777 0.816 - - 0 - 0.00%
2023-10-12 0 0.810 0.810 0.840 0.810 0.810 7,000 5,610 0.8014 0.777 0.777 0.806 0.777 0.777 7,296 0.7689 -4.71%
2023-10-11 0 0.850 0.800 0.880 0.840 0.850 190,000 159,650 0.8403 0.816 0.768 0.844 0.806 0.816 198,035 0.8062 6.25%
2023-10-10 0 0.800 0.770 0.820 0.750 0.800 170,000 134,150 0.7891 0.768 0.739 0.787 0.720 0.768 177,189 0.7571 -4.76%
2023-10-09 0 0.840 0.800 0.850 0.840 0.840 5,000 4,200 0.8400 0.806 0.768 0.816 0.806 0.806 5,211 0.8059 0.00%
2023-10-06 0 0.840 0.800 0.840 0.840 0.840 14,000 11,480 0.8200 0.806 0.768 0.806 0.806 0.806 14,592 0.7867 -3.45%
2023-10-05 0 0.870 0.810 0.890 0.870 0.900 18,000 15,870 0.8817 0.835 0.777 0.854 0.835 0.863 18,761 0.8459 -3.33%
2023-10-04 0 0.900 0.880 0.900 0.900 0.900 10,000 9,000 0.9000 0.863 0.844 0.863 0.863 0.863 10,423 0.8635 0.00%
2023-10-03 0 0.900 0.870 0.900 0.900 0.900 50,800 45,680 0.8992 0.863 0.835 0.863 0.863 0.863 52,948 0.8627 3.45%
2023-09-29 0 0.870 0.870 0.900 0.870 0.900 21,240 18,716 0.8812 0.835 0.835 0.863 0.835 0.863 22,138 0.8454 0.00%
2023-09-28 0 0.870 0.870 0.900 0.870 0.880 13,500 11,655 0.8633 0.835 0.835 0.863 0.835 0.844 14,071 0.8283 -3.33%
2023-09-27 0 0.900 0.880 0.900 0.900 0.900 12,000 10,680 0.8900 0.863 0.844 0.863 0.863 0.863 12,507 0.8539 2.27%
2023-09-26 0 0.880 0.880 0.900 0.880 0.900 46,500 41,245 0.8870 0.844 0.844 0.863 0.844 0.863 48,466 0.8510 0.00%
2023-09-25 0 0.880 0.880 0.980 - - 0 0 - 0.844 0.844 0.940 - - 0 - 0.00%
2023-09-22 0 0.880 0.880 0.930 - - 2,920 2,482 0.8500 0.844 0.844 0.892 - - 3,043 0.8155 0.00%
2023-09-21 0 0.880 0.880 0.930 - - 0 0 - 0.844 0.844 0.892 - - 0 - 1.15%
2023-09-20 0 0.870 0.870 0.910 - - 0 0 - 0.835 0.835 0.873 - - 0 - 0.00%
2023-09-19 0 0.870 0.870 0.890 0.870 0.880 38,000 32,460 0.8542 0.835 0.835 0.854 0.835 0.844 39,607 0.8196 0.00%
2023-09-18 0 0.870 0.870 0.890 0.870 0.880 1,412,000 1,228,280 0.8699 0.835 0.835 0.854 0.835 0.844 1,471,709 0.8346 0.00%
2023-09-15 0 0.870 0.870 0.890 0.870 0.870 405,000 352,350 0.8700 0.835 0.835 0.854 0.835 0.835 422,126 0.8347 0.00%
2023-09-14 0 0.870 0.870 0.890 0.870 0.870 131,600 114,444 0.8696 0.835 0.835 0.854 0.835 0.835 137,165 0.8344 0.00%
2023-09-13 0 0.870 0.870 0.880 0.870 0.870 66,000 57,370 0.8692 0.835 0.835 0.844 0.835 0.835 68,791 0.8340 0.00%
2023-09-12 0 0.870 0.870 0.890 0.870 0.870 56,200 48,848 0.8692 0.835 0.835 0.854 0.835 0.835 58,577 0.8339 0.00%
2023-09-11 0 0.870 0.870 0.890 0.870 0.870 222,000 192,890 0.8689 0.835 0.835 0.854 0.835 0.835 231,388 0.8336 -2.25%
2023-09-07 0 0.890 0.880 0.890 0.870 0.890 320,000 280,500 0.8766 0.854 0.844 0.854 0.835 0.854 333,532 0.8410 2.30%
2023-09-06 0 0.870 0.870 0.890 - - 0 0 - 0.835 0.835 0.854 - - 0 - 1.16%
2023-09-05 0 0.860 0.860 0.870 0.860 0.860 207,000 177,960 0.8597 0.825 0.825 0.835 0.825 0.825 215,753 0.8248 0.00%
2023-09-04 0 0.860 0.860 0.880 - - 0 0 - 0.825 0.825 0.844 - - 0 - 0.00%
2023-08-31 0 0.860 0.860 0.880 - - 0 0 - 0.825 0.825 0.844 - - 0 - 0.00%
2023-08-30 0 0.860 0.860 0.880 - - 0 0 - 0.825 0.825 0.844 - - 0 - 0.00%
2023-08-29 0 0.860 0.860 0.880 0.860 0.870 478,500 415,405 0.8681 0.825 0.825 0.844 0.825 0.835 498,734 0.8329 -1.15%
2023-08-28 0 0.870 0.870 0.890 - - 0 0 - 0.835 0.835 0.854 - - 0 - 0.00%
2023-08-25 0 0.870 0.870 0.890 0.870 0.870 17,200 14,748 0.8574 0.835 0.835 0.854 0.835 0.835 17,927 0.8227 0.00%
2023-08-24 0 0.870 0.870 0.890 - - 0 0 - 0.835 0.835 0.854 - - 0 - 0.00%
2023-08-23 0 0.870 0.870 0.880 0.870 0.870 9,000 7,710 0.8567 0.835 0.835 0.844 0.835 0.835 9,381 0.8219 0.00%
2023-08-22 0 0.870 0.870 0.890 - - 0 0 - 0.835 0.835 0.854 - - 0 - 0.00%
2023-08-21 0 0.870 0.870 0.890 0.870 0.870 15,000 13,050 0.8700 0.835 0.835 0.854 0.835 0.835 15,634 0.8347 0.00%
2023-08-18 0 0.870 0.870 0.890 - - 0 0 - 0.835 0.835 0.854 - - 0 - 0.00%
2023-08-17 0 0.870 0.870 0.890 - - 500 425 0.8500 0.835 0.835 0.854 - - 521 0.8155 0.00%
2023-08-16 0 0.870 0.870 0.890 - - 2,000 1,680 0.8400 0.835 0.835 0.854 - - 2,085 0.8059 0.00%
2023-08-15 0 0.870 0.860 0.890 - - 920 772 0.8391 0.835 0.825 0.854 - - 959 0.8051 0.00%
2023-08-14 0 0.870 0.870 0.890 0.870 0.870 15,000 13,050 0.8700 0.835 0.835 0.854 0.835 0.835 15,634 0.8347 0.00%
2023-08-11 0 0.870 0.870 0.890 0.870 0.890 25,000 22,050 0.8820 0.835 0.835 0.854 0.835 0.854 26,057 0.8462 -2.25%
2023-08-10 0 0.890 0.870 0.890 - - 0 0 - 0.854 0.835 0.854 - - 0 - 0.00%
2023-08-09 0 0.890 0.870 0.890 0.870 0.890 30,000 26,500 0.8833 0.854 0.835 0.854 0.835 0.854 31,269 0.8475 0.00%
2023-08-08 0 0.890 0.870 0.890 - - 0 0 - 0.854 0.835 0.854 - - 0 - 0.00%
2023-08-07 0 0.890 0.870 0.890 0.890 0.890 5,000 4,450 0.8900 0.854 0.835 0.854 0.854 0.854 5,211 0.8539 0.00%
2023-08-04 0 0.890 0.870 0.890 - - 0 0 - 0.854 0.835 0.854 - - 0 - 0.00%
2023-08-03 0 0.890 0.870 0.890 - - 0 0 - 0.854 0.835 0.854 - - 0 - 0.00%
2023-08-02 0 0.890 0.870 0.890 0.890 0.890 50,000 44,500 0.8900 0.854 0.835 0.854 0.854 0.854 52,114 0.8539 2.30%
2023-08-01 0 0.870 0.870 0.890 0.870 0.870 16,973 14,707 0.8665 0.835 0.835 0.854 0.835 0.835 17,691 0.8313 0.00%
2023-07-31 0 0.870 0.870 0.890 0.870 0.870 40,000 34,800 0.8700 0.835 0.835 0.854 0.835 0.835 41,691 0.8347 0.00%
2023-07-28 0 0.870 0.870 0.890 0.870 0.870 27,500 23,850 0.8673 0.835 0.835 0.854 0.835 0.835 28,663 0.8321 1.16%
2023-07-27 0 0.860 0.860 0.870 0.860 0.860 9,400 7,952 0.8460 0.825 0.825 0.835 0.825 0.825 9,797 0.8116 -1.15%
2023-07-26 0 0.870 0.860 0.890 - - 0 0 - 0.835 0.825 0.854 - - 0 - 0.00%
2023-07-25 0 0.870 0.860 0.890 0.870 0.870 85,000 73,950 0.8700 0.835 0.825 0.854 0.835 0.835 88,594 0.8347 0.00%
2023-07-24 0 0.870 0.860 0.890 0.870 0.870 7,500 6,400 0.8533 0.835 0.825 0.854 0.835 0.835 7,817 0.8187 0.00%
2023-07-21 0 0.870 0.860 0.890 - - 1,000 840 0.8400 0.835 0.825 0.854 - - 1,042 0.8059 0.00%
2023-07-20 0 0.870 0.870 0.880 0.870 0.870 9,500 8,265 0.8700 0.835 0.835 0.844 0.835 0.835 9,902 0.8347 0.00%
2023-07-19 0 0.870 0.870 0.880 0.870 0.880 330,000 287,250 0.8705 0.835 0.835 0.844 0.835 0.844 343,955 0.8351 -1.14%
2023-07-18 0 0.880 0.880 0.890 0.880 0.880 10,000 8,800 0.8800 0.844 0.844 0.854 0.844 0.844 10,423 0.8443 1.15%
2023-07-14 0 0.870 0.870 0.880 - - 0 0 - 0.835 0.835 0.844 - - 0 - 0.00%
2023-07-13 0 0.870 0.870 0.890 0.870 0.870 10,000 8,700 0.8700 0.835 0.835 0.854 0.835 0.835 10,423 0.8347 0.00%
2023-07-12 0 0.870 0.870 0.890 - - 0 0 - 0.835 0.835 0.854 - - 0 - 0.00%
2023-07-11 0 0.870 0.870 0.890 0.870 0.880 15,000 13,150 0.8767 0.835 0.835 0.854 0.835 0.844 15,634 0.8411 -2.25%
2023-07-10 0 0.890 0.870 0.890 0.890 0.890 35,000 31,150 0.8900 0.854 0.835 0.854 0.854 0.854 36,480 0.8539 2.30%
2023-07-07 0 0.870 0.860 0.890 - - 0 0 - 0.835 0.825 0.854 - - 0 - 0.00%
2023-07-06 0 0.870 0.870 0.890 0.870 0.870 35,000 30,450 0.8700 0.835 0.835 0.854 0.835 0.835 36,480 0.8347 0.00%
2023-07-05 0 0.870 0.870 0.890 0.870 0.870 15,000 13,050 0.8700 0.835 0.835 0.854 0.835 0.835 15,634 0.8347 0.00%
2023-07-04 0 0.870 0.870 0.890 0.870 0.870 10,000 8,700 0.8700 0.835 0.835 0.854 0.835 0.835 10,423 0.8347 0.00%
2023-07-03 0 0.870 0.870 0.890 - - 0 0 - 0.835 0.835 0.854 - - 0 - 0.00%
2023-06-30 0 0.870 0.870 0.890 0.870 0.890 137,500 119,850 0.8716 0.835 0.835 0.854 0.835 0.854 143,314 0.8363 0.00%
2023-06-29 0 0.870 0.870 0.890 0.870 0.870 40,400 35,136 0.8697 0.835 0.835 0.854 0.835 0.835 42,108 0.8344 0.00%
2023-06-28 0 0.870 0.870 0.880 - - 0 0 - 0.835 0.835 0.844 - - 0 - 0.00%
2023-06-27 0 0.870 0.870 0.890 0.860 0.970 884,500 804,895 0.9100 0.835 0.835 0.854 0.825 0.931 921,903 0.8731 1.16%
2023-06-26 0 0.860 0.860 0.870 0.840 0.870 856,611 738,204 0.8618 0.825 0.825 0.835 0.806 0.835 892,835 0.8268 -1.15%
2023-06-23 0 0.870 0.870 0.880 0.870 0.870 93,000 80,760 0.8684 0.835 0.835 0.844 0.835 0.835 96,933 0.8332 0.00%
2023-06-21 0 0.870 0.870 0.900 0.870 0.900 136,130 119,186 0.8755 0.835 0.835 0.863 0.835 0.863 141,887 0.8400 -3.33%
2023-06-20 0 0.900 0.880 0.910 0.900 0.980 226,000 211,240 0.9347 0.863 0.844 0.873 0.863 0.940 235,557 0.8968 0.00%
2023-06-19 1 - - - - - 0 0 - 0.863 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 0.863 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 0.863 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 0.863 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 0.863 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 0.863 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 0.863 - - - - 0 - 0.00%
2023-06-08 0 0.900 0.890 0.920 0.900 0.920 76,500 69,435 0.9076 0.863 0.854 0.883 0.863 0.883 79,735 0.8708 0.00%
2023-06-07 0 0.900 0.900 0.930 0.880 0.900 71,600 64,260 0.8975 0.863 0.863 0.892 0.844 0.863 74,628 0.8611 1.12%
2023-06-06 0 0.890 0.880 0.900 0.880 0.900 130,000 116,350 0.8950 0.854 0.844 0.863 0.844 0.863 135,497 0.8587 1.14%
2023-06-05 0 0.880 0.880 0.900 0.880 0.900 180,000 159,730 0.8874 0.844 0.844 0.863 0.844 0.863 187,612 0.8514 0.00%
2023-06-02 0 0.880 0.880 0.890 0.880 0.880 20,500 17,795 0.8680 0.844 0.844 0.854 0.844 0.844 21,367 0.8328 0.00%
2023-06-01 0 0.880 0.880 0.900 0.880 0.900 44,200 38,660 0.8747 0.844 0.844 0.863 0.844 0.863 46,069 0.8392 1.15%
2023-05-31 0 0.870 0.870 0.910 0.840 0.980 87,300 76,639 0.8779 0.835 0.835 0.873 0.806 0.940 90,992 0.8423 0.00%
2023-05-30 0 0.870 0.870 0.890 0.870 0.910 77,900 68,285 0.8766 0.835 0.835 0.854 0.835 0.873 81,194 0.8410 -4.40%
2023-05-29 0 0.910 0.870 0.920 0.870 0.960 195,200 171,518 0.8787 0.873 0.835 0.883 0.835 0.921 203,454 0.8430 7.06%
2023-05-25 0 0.850 0.840 0.890 0.830 0.880 76,000 64,950 0.8546 0.816 0.806 0.854 0.796 0.844 79,214 0.8199 1.19%
2023-05-24 0 0.840 0.840 0.870 0.830 0.840 55,100 46,280 0.8399 0.806 0.806 0.835 0.796 0.806 57,430 0.8059 -2.33%
2023-05-23 0 0.860 0.840 0.890 0.860 0.870 15,700 13,331 0.8491 0.825 0.806 0.854 0.825 0.835 16,364 0.8147 -2.27%
2023-05-22 0 0.880 0.880 0.900 0.880 0.880 10,000 8,800 0.8800 0.844 0.844 0.863 0.844 0.844 10,423 0.8443 -5.38%
2023-05-19 0 0.930 0.890 0.930 0.880 0.930 105,000 97,400 0.9276 0.892 0.854 0.892 0.844 0.892 109,440 0.8900 1.09%
2023-05-18 0 0.920 0.880 0.920 0.920 0.920 5,000 4,600 0.9200 0.883 0.844 0.883 0.883 0.883 5,211 0.8827 2.22%
2023-05-17 0 0.900 0.900 0.970 0.880 0.890 50,000 44,200 0.8840 0.863 0.863 0.931 0.844 0.854 52,114 0.8481 1.12%
2023-05-16 0 0.890 0.890 0.980 0.890 0.900 30,000 26,950 0.8983 0.854 0.854 0.940 0.854 0.863 31,269 0.8619 -1.11%
2023-05-15 0 0.900 0.880 0.990 0.900 0.900 15,000 13,500 0.9000 0.863 0.844 0.950 0.863 0.863 15,634 0.8635 -0.00%
2023-05-12 0 0.910 0.910 0.980 0.880 0.910 25,900 23,359 0.9019 0.863 0.863 0.930 0.835 0.863 27,295 0.8558 0.00%
2023-05-11 0 0.910 0.870 0.910 0.910 0.910 25,000 22,800 0.9120 0.863 0.826 0.863 0.863 0.863 26,347 0.8654 -1.09%
2023-05-10 0 0.920 0.910 0.950 0.920 1.080 150,300 141,673 0.9426 0.873 0.863 0.901 0.873 1.025 158,396 0.8944 -8.00%
2023-05-09 0 1.000 1.000 1.080 1.000 1.050 18,800 18,896 1.0051 0.949 0.949 1.025 0.949 0.996 19,813 0.9537 -3.85%
2023-05-08 0 1.040 0.990 1.050 - - 130 137 1.0538 0.987 0.939 0.996 - - 137 1.0000 0.00%
2023-05-05 0 1.040 1.000 1.080 - - 0 0 - 0.987 0.949 1.025 - - 0 - 0.00%
2023-05-04 0 1.040 1.040 1.080 1.000 1.000 10,000 10,000 1.0000 0.987 0.987 1.025 0.949 0.949 10,539 0.9489 1.96%
2023-05-03 0 1.020 0.910 1.020 - - 3,200 2,880 0.9000 0.968 0.863 0.968 - - 3,372 0.8540 -5.56%
2023-05-02 0 1.080 1.020 1.080 - - 0 0 - 1.025 0.968 1.025 - - 0 - 0.00%
2023-04-28 0 1.080 1.060 1.300 - - 0 0 - 1.025 1.006 1.234 - - 0 - 0.00%
2023-04-27 0 1.080 1.060 1.300 - - 4,000 3,840 0.9600 1.025 1.006 1.234 - - 4,215 0.9109 0.00%
2023-04-26 0 1.080 1.080 1.490 - - 0 0 - 1.025 1.025 1.414 - - 0 - 1.89%
2023-04-25 0 1.060 1.060 - - - 0 0 - 1.006 1.006 - - - 0 - 0.00%
2023-04-24 0 1.060 1.060 - - - 0 0 - 1.006 1.006 - - - 0 - 0.95%
2023-04-21 0 1.050 1.050 1.400 - - 0 0 - 0.996 0.996 1.328 - - 0 - 0.96%
2023-04-20 0 1.040 1.040 1.250 1.020 1.020 7,500 7,600 1.0133 0.987 0.987 1.186 0.968 0.968 7,904 0.9615 -0.95%
2023-04-19 0 1.050 1.050 - - - 1,600 1,578 0.9863 0.996 0.996 - - - 1,686 0.9358 0.96%
2023-04-18 0 1.040 1.040 - - - 0 0 - 0.987 0.987 - - - 0 - 0.97%
2023-04-17 0 1.030 1.020 1.150 1.030 1.030 5,000 5,150 1.0300 0.977 0.968 1.091 0.977 0.977 5,269 0.9774 8.42%
2023-04-14 0 0.950 0.860 0.910 0.880 0.950 41,000 37,430 0.9129 0.901 0.816 0.863 0.835 0.901 43,209 0.8663 5.56%
2023-04-13 0 0.900 0.860 0.950 0.880 0.900 15,000 13,400 0.8933 0.854 0.816 0.901 0.835 0.854 15,808 0.8477 0.00%
2023-04-12 0 0.900 0.870 0.920 0.920 0.920 13,300 11,719 0.8811 0.854 0.826 0.873 0.873 0.873 14,016 0.8361 0.00%
2023-04-11 0 0.900 0.880 0.900 0.900 0.900 9,000 7,340 0.8156 0.854 0.835 0.854 0.854 0.854 9,485 0.7739 5.88%
2023-04-06 0 0.850 0.800 0.900 0.850 0.850 7,500 6,075 0.8100 0.807 0.759 0.854 0.807 0.807 7,904 0.7686 -5.56%
2023-04-04 0 0.900 0.880 0.900 - - 0 0 - 0.854 0.835 0.854 - - 0 - -8.16%
2023-04-03 0 0.980 0.780 - - - 0 0 - 0.930 0.740 - - - 0 - 0.00%
2023-03-31 0 0.980 0.900 - - - 0 0 - 0.930 0.854 - - - 0 - 0.00%
2023-03-30 0 0.980 0.850 - - - 0 0 - 0.930 0.807 - - - 0 - 0.00%
2023-03-29 0 0.980 0.960 - - - 0 0 - 0.930 0.911 - - - 0 - 0.00%
2023-03-28 0 0.980 0.960 - - - 5,000 4,900 0.9800 0.930 0.911 - - - 5,269 0.9299 0.00%
2023-03-27 0 0.980 0.980 - - - 0 0 - 0.930 0.930 - - - 0 - 0.00%
2023-03-24 0 0.980 0.980 - 0.980 1.000 53,000 52,050 0.9821 0.930 0.930 - 0.930 0.949 55,855 0.9319 -2.00%
2023-03-23 0 1.000 0.990 1.050 0.900 1.000 115,000 114,400 0.9948 0.949 0.939 0.996 0.854 0.949 121,195 0.9439 3.09%
2023-03-22 0 0.970 0.970 1.030 0.960 1.000 25,700 25,151 0.9786 0.920 0.920 0.977 0.911 0.949 27,084 0.9286 -6.73%
2023-03-21 0 1.040 1.000 1.040 - - 0 0 - 0.987 0.949 0.987 - - 0 - 0.00%
2023-03-20 0 1.040 1.000 1.040 - - 4,800 4,608 0.9600 0.987 0.949 0.987 - - 5,059 0.9109 -0.95%
2023-03-17 0 1.050 1.010 1.050 - - 0 0 - 0.996 0.958 0.996 - - 0 - 0.00%
2023-03-16 0 1.050 1.000 1.050 - - 800 776 0.9700 0.996 0.949 0.996 - - 843 0.9204 0.00%
2023-03-15 0 1.050 1.000 1.060 1.050 1.060 23,500 24,570 1.0455 0.996 0.949 1.006 0.996 1.006 24,766 0.9921 1.94%
2023-03-14 0 1.030 1.030 - - - 2,000 2,000 1.0000 0.977 0.977 - - - 2,108 0.9489 3.00%
2023-03-13 0 1.000 1.000 1.110 1.000 1.030 35,500 36,045 1.0154 0.949 0.949 1.053 0.949 0.977 37,412 0.9635 -11.50%
2023-03-10 0 1.130 1.030 - 1.130 1.130 21,000 23,600 1.1238 1.072 0.977 - 1.072 1.072 22,131 1.0664 0.00%
2023-03-09 0 1.130 1.120 1.180 1.120 1.130 23,280 26,102 1.1212 1.072 1.063 1.120 1.063 1.072 24,534 1.0639 2.73%
2023-03-08 0 1.100 1.100 1.190 - - 7 7 1.0000 1.044 1.044 1.129 - - 7 0.9489 0.00%
2023-03-07 0 1.100 1.100 1.170 - - 255 260 1.0196 1.044 1.044 1.110 - - 269 0.9675 0.00%
2023-03-06 0 1.100 1.100 1.170 1.050 1.050 28,500 29,925 1.0500 1.044 1.044 1.110 0.996 0.996 30,035 0.9963 -4.35%
2023-03-03 0 1.150 1.150 1.300 1.150 1.150 5,000 5,750 1.1500 1.091 1.091 1.234 1.091 1.091 5,269 1.0912 0.00%
2023-03-02 0 1.150 1.150 1.350 1.120 1.150 15,700 17,689 1.1267 1.091 1.091 1.281 1.063 1.091 16,546 1.0691 4.55%
2023-03-01 0 1.100 1.100 1.120 1.090 1.100 1,500 1,640 1.0933 1.044 1.044 1.063 1.034 1.044 1,581 1.0374 0.92%
2023-02-28 0 1.090 1.010 1.090 - - 0 0 - 1.034 0.958 1.034 - - 0 - -0.91%
2023-02-27 0 1.100 0.990 1.110 - - 0 0 - 1.044 0.939 1.053 - - 0 - 0.00%
2023-02-24 0 1.100 1.100 1.200 1.010 1.020 1,000 1,015 1.0150 1.044 1.044 1.139 0.958 0.968 1,054 0.9631 -1.79%
2023-02-23 0 0.056 0.054 0.056 0.054 0.057 49,200 2,596 0.0528 1.063 1.025 1.063 1.025 1.082 2,593 1.0013 3.70%
2023-02-22 0 0.054 0.052 0.058 - - 0 0 - 1.025 0.987 1.101 - - 0 - 0.00%
2023-02-21 0 0.054 0.053 0.055 0.054 0.055 180,000 9,880 0.0549 1.025 1.006 1.044 1.025 1.044 9,485 1.0417 0.00%
2023-02-20 0 0.054 0.054 0.057 0.054 0.055 346,000 18,770 0.0542 1.025 1.025 1.082 1.025 1.044 18,232 1.0295 -1.82%
2023-02-17 0 0.055 0.055 0.056 0.055 0.055 40,000 2,200 0.0550 1.044 1.044 1.063 1.044 1.044 2,108 1.0438 0.00%
2023-02-16 0 0.055 0.057 0.060 0.054 0.070 1,090,000 64,440 0.0591 1.044 1.082 1.139 1.025 1.328 57,436 1.1219 1.85%
2023-02-15 0 0.054 0.054 0.060 0.054 0.054 770,000 41,580 0.0540 1.025 1.025 1.139 1.025 1.025 40,574 1.0248 -3.57%
2023-02-14 0 0.056 0.054 0.060 - - 0 0 - 1.063 1.025 1.139 - - 0 - 0.00%
2023-02-13 0 0.056 0.055 0.059 0.055 0.061 190,000 11,420 0.0601 1.063 1.044 1.120 1.044 1.158 10,012 1.1407 -6.67%
2023-02-10 0 0.060 0.055 0.060 - - 0 0 - 1.139 1.044 1.139 - - 0 - 0.00%
2023-02-09 0 0.060 0.060 0.071 0.055 0.060 68,720 3,994 0.0581 1.139 1.139 1.347 1.044 1.139 3,621 1.1030 -4.76%
2023-02-08 0 0.063 0.057 0.063 0.062 0.063 300,000 18,560 0.0619 1.196 1.082 1.196 1.177 1.196 15,808 1.1741 12.50%
2023-02-07 0 0.056 0.056 0.059 0.054 0.056 30,000 1,660 0.0553 1.063 1.063 1.120 1.025 1.063 1,581 1.0501 5.66%
2023-02-06 0 0.053 0.053 0.058 0.053 0.055 100,000 5,410 0.0541 1.006 1.006 1.101 1.006 1.044 5,269 1.0267 -8.62%
2023-02-03 0 0.058 0.058 0.070 0.056 0.057 590,000 33,250 0.0564 1.101 1.101 1.328 1.063 1.082 31,089 1.0695 3.57%
2023-02-02 0 0.056 0.056 0.064 0.055 0.056 50,000 2,760 0.0552 1.063 1.063 1.215 1.044 1.063 2,635 1.0476 1.82%
2023-02-01 0 0.055 0.054 0.063 0.053 0.055 3,680,000 193,440 0.0526 1.044 1.025 1.196 1.006 1.044 193,912 0.9976 1.85%
2023-01-31 0 0.054 0.055 0.056 0.053 0.057 1,620,000 88,570 0.0547 1.025 1.044 1.063 1.006 1.082 85,363 1.0376 -1.82%
2023-01-30 0 0.055 0.054 0.056 - - 0 0 - 1.044 1.025 1.063 - - 0 - 0.00%
2023-01-27 0 0.055 0.054 0.059 0.053 0.055 180,000 9,740 0.0541 1.044 1.025 1.120 1.006 1.044 9,485 1.0269 -3.51%
2023-01-26 0 0.057 0.057 0.061 0.057 0.064 400,000 24,410 0.0610 1.082 1.082 1.158 1.082 1.215 21,077 1.1581 -22.97%
2023-01-20 0 0.074 0.065 0.077 0.057 0.075 760,000 52,310 0.0688 1.404 1.234 1.461 1.082 1.423 40,047 1.3062 29.82%
2023-01-19 0 0.057 0.053 0.057 - - 0 0 - 1.082 1.006 1.082 - - 0 - 0.00%
2023-01-18 0 0.057 0.053 0.057 0.057 0.057 330,000 18,810 0.0570 1.082 1.006 1.082 1.082 1.082 17,389 1.0817 0.00%
2023-01-17 0 0.057 0.054 0.057 0.052 0.057 310,000 17,420 0.0562 1.082 1.025 1.082 0.987 1.082 16,335 1.0664 9.62%
2023-01-16 0 0.052 0.052 0.057 0.052 0.057 90,000 4,940 0.0549 0.987 0.987 1.082 0.987 1.082 4,742 1.0417 -1.89%
2023-01-13 0 0.053 0.053 0.057 0.053 0.053 5,360,000 294,930 0.0550 1.006 1.006 1.082 1.006 1.006 282,437 1.0442 -7.02%
2023-01-12 0 0.057 0.053 0.058 - - 0 0 - 1.082 1.006 1.101 - - 0 - 0.00%
2023-01-11 0 0.057 0.054 0.058 - - 0 0 - 1.082 1.025 1.101 - - 0 - 0.00%
2023-01-10 0 0.057 0.056 0.064 0.055 0.064 50,000 3,040 0.0608 1.082 1.063 1.215 1.044 1.215 2,635 1.1538 -9.52%
2023-01-09 0 0.063 0.061 0.065 0.063 0.065 470,000 29,650 0.0631 1.196 1.158 1.234 1.196 1.234 24,766 1.1972 1.61%
2023-01-06 0 0.062 0.062 0.073 0.062 0.076 370,000 24,050 0.0650 1.177 1.177 1.385 1.177 1.442 19,497 1.2336 0.00%
2023-01-05 0 0.062 0.058 0.062 0.063 0.064 110,000 6,950 0.0632 1.177 1.101 1.177 1.196 1.215 5,796 1.1990 12.73%
2023-01-04 0 0.055 0.055 0.064 0.052 0.054 620,000 32,270 0.0520 1.044 1.044 1.215 0.987 1.025 32,670 0.9878 0.00%
2023-01-03 0 0.055 0.055 0.056 - - 0 0 - 1.044 1.044 1.063 - - 0 - 0.00%
2022-12-30 0 0.055 0.055 0.059 - - 0 0 - 1.044 1.044 1.120 - - 0 - 3.77%
2022-12-29 0 0.053 0.053 0.062 0.052 0.055 290,000 15,900 0.0548 1.006 1.006 1.177 0.987 1.044 15,281 1.0405 -3.64%
2022-12-28 0 0.055 0.054 0.055 0.055 0.055 210,000 11,550 0.0550 1.044 1.025 1.044 1.044 1.044 11,066 1.0438 -3.51%
2022-12-23 0 0.057 0.053 0.057 0.052 0.057 1,502,040 80,064 0.0533 1.082 1.006 1.082 0.987 1.082 79,148 1.0116 -1.72%
2022-12-22 0 0.058 0.052 0.059 - - 0 0 - 1.101 0.987 1.120 - - 0 - 0.00%
2022-12-21 0 0.058 0.053 0.058 0.053 0.058 220,000 12,310 0.0560 1.101 1.006 1.101 1.006 1.101 11,593 1.0619 5.45%
2022-12-20 0 0.055 0.052 0.058 - - 0 0 - 1.044 0.987 1.101 - - 0 - 0.00%
2022-12-19 0 0.055 0.055 0.057 0.052 0.053 60,000 3,130 0.0522 1.044 1.044 1.082 0.987 1.006 3,162 0.9900 -3.51%
2022-12-16 0 0.057 0.051 0.057 - - 0 0 - 1.082 0.968 1.082 - - 0 - 0.00%
2022-12-15 0 0.057 0.057 0.059 - - 0 0 - 1.082 1.082 1.120 - - 0 - 0.00%
2022-12-14 0 0.057 0.056 0.060 0.057 0.057 800,000 45,600 0.0570 1.082 1.063 1.139 1.082 1.082 42,155 1.0817 5.56%
2022-12-13 0 0.054 0.053 0.059 0.053 0.058 570,000 32,170 0.0564 1.025 1.006 1.120 1.006 1.101 30,035 1.0711 -1.82%
2022-12-12 0 0.055 0.051 0.059 - - 0 0 - 1.044 0.968 1.120 - - 0 - 0.00%
2022-12-09 0 0.055 0.055 0.060 0.054 0.060 90,000 5,340 0.0593 1.044 1.044 1.139 1.025 1.139 4,742 1.1260 0.00%
2022-12-08 0 0.055 0.051 0.055 0.050 0.055 120,000 6,270 0.0523 1.044 0.968 1.044 0.949 1.044 6,323 0.9916 0.00%
2022-12-07 0 0.055 0.050 0.059 0.050 0.055 130,000 6,600 0.0508 1.044 0.949 1.120 0.949 1.044 6,850 0.9635 0.00%
2022-12-06 0 0.055 0.056 0.059 0.055 0.055 44,000 2,400 0.0545 1.044 1.063 1.120 1.044 1.044 2,319 1.0351 14.58%
2022-12-05 0 0.048 0.048 0.050 0.048 0.050 540,000 26,540 0.0491 0.911 0.911 0.949 0.911 0.949 28,454 0.9327 -12.73%
2022-12-02 0 0.055 0.051 0.055 0.050 0.055 750,000 38,140 0.0509 1.044 0.968 1.044 0.949 1.044 39,520 0.9651 3.77%
2022-12-01 0 0.053 0.053 0.062 0.049 0.055 210,000 11,490 0.0547 1.006 1.006 1.177 0.930 1.044 11,066 1.0384 -1.85%
2022-11-30 0 0.054 0.054 0.062 0.053 0.053 30,000 1,590 0.0530 1.025 1.025 1.177 1.006 1.006 1,581 1.0058 -12.90%
2022-11-29 0 0.062 0.056 0.062 0.053 0.063 560,000 34,370 0.0614 1.177 1.063 1.177 1.006 1.196 29,508 1.1648 0.00%
2022-11-28 0 0.062 0.056 0.062 0.046 0.064 1,020,000 65,100 0.0638 1.177 1.063 1.177 0.873 1.215 53,747 1.2112 -3.13%
2022-11-25 0 0.064 0.052 0.069 0.044 0.064 860,000 49,630 0.0577 1.215 0.987 1.309 0.835 1.215 45,316 1.0952 39.13%
2022-11-24 0 0.046 0.041 0.052 - - 0 0 - 0.873 0.778 0.987 - - 0 - 9.52%
2022-11-23 0 0.042 0.040 0.052 - - 0 0 - 0.797 0.759 0.987 - - 0 - 0.00%
2022-11-22 0 0.042 0.042 0.050 - - 0 0 - 0.797 0.797 0.949 - - 0 - 5.00%
2022-11-21 0 0.040 0.040 0.053 0.040 0.040 46,000 1,816 0.0395 0.759 0.759 1.006 0.759 0.759 2,424 0.7492 -6.98%
2022-11-18 0 0.043 0.042 0.050 - - 0 0 - 0.816 0.797 0.949 - - 0 - 0.00%
2022-11-17 0 0.043 0.043 0.049 0.042 0.044 610,000 26,180 0.0429 0.816 0.816 0.930 0.797 0.835 32,143 0.8145 -2.27%
2022-11-16 0 0.044 0.044 0.048 - - 0 0 - 0.835 0.835 0.911 - - 0 - 2.33%
2022-11-15 0 0.043 0.043 0.057 0.042 0.043 160,000 6,830 0.0427 0.816 0.816 1.082 0.797 0.816 8,431 0.8101 0.00%
2022-11-14 0 0.043 0.043 0.049 - - 0 0 - 0.816 0.816 0.930 - - 0 - 0.00%
2022-11-11 0 0.043 0.043 0.049 0.040 0.046 106,000 4,646 0.0438 0.816 0.816 0.930 0.759 0.873 5,586 0.8318 -2.27%
2022-11-10 0 0.044 0.044 0.050 0.040 0.051 440,000 20,040 0.0455 0.835 0.835 0.949 0.759 0.968 23,185 0.8643 2.33%
2022-11-09 0 0.043 0.041 0.051 - - 0 0 - 0.816 0.778 0.968 - - 0 - 0.00%
2022-11-08 0 0.043 0.040 0.049 - - 0 0 - 0.816 0.759 0.930 - - 0 - 0.00%
2022-11-07 0 0.043 0.040 0.049 - - 0 0 - 0.816 0.759 0.930 - - 0 - 0.00%
2022-11-04 0 0.043 0.043 0.049 0.042 0.048 110,000 5,220 0.0475 0.816 0.816 0.930 0.797 0.911 5,796 0.9006 4.88%
2022-11-03 0 0.041 0.041 0.055 - - 0 0 - 0.778 0.778 1.044 - - 0 - 0.00%
2022-11-02 0 0.041 0.041 0.050 - - 0 0 - 0.778 0.778 0.949 - - 0 - 0.00%
2022-11-01 0 0.041 0.041 0.050 0.038 0.038 42,000 1,586 0.0378 0.778 0.778 0.949 0.721 0.721 2,213 0.7166 7.89%
2022-10-31 0 0.038 0.035 0.040 - - 0 0 - 0.721 0.664 0.759 - - 0 - 0.00%
2022-10-28 0 0.038 0.038 0.049 - - 0 0 - 0.721 0.721 0.930 - - 0 - 0.00%
2022-10-27 0 0.038 0.038 0.040 0.034 0.039 2,660,000 96,030 0.0361 0.721 0.721 0.759 0.645 0.740 140,164 0.6851 -2.56%
2022-10-26 0 0.039 0.039 0.047 0.036 0.040 160,000 6,360 0.0398 0.740 0.740 0.892 0.683 0.759 8,431 0.7544 2.63%
2022-10-25 0 0.038 0.038 0.042 0.036 0.038 190,000 7,070 0.0372 0.721 0.721 0.797 0.683 0.721 10,012 0.7062 -7.32%
2022-10-24 0 0.041 0.040 0.047 0.041 0.043 370,000 15,570 0.0421 0.778 0.759 0.892 0.778 0.816 19,497 0.7986 -14.58%
2022-10-21 0 0.048 0.046 0.050 0.046 0.048 430,000 20,140 0.0468 0.911 0.873 0.949 0.873 0.911 22,658 0.8889 -4.00%
2022-10-20 0 0.050 0.050 0.055 0.050 0.052 2,684,116 137,514 0.0512 0.949 0.949 1.044 0.949 0.987 141,435 0.9723 6.38%
2022-10-19 0 0.047 0.047 0.050 0.047 0.047 210,000 9,870 0.0470 0.892 0.892 0.949 0.892 0.892 11,066 0.8920 -6.00%
2022-10-18 0 0.050 0.047 0.050 - - 0 0 - 0.949 0.892 0.949 - - 0 - 0.00%
2022-10-17 0 0.050 0.046 0.050 - - 0 0 - 0.949 0.873 0.949 - - 0 - 0.00%
2022-10-14 0 0.050 0.046 0.050 - - 0 0 - 0.949 0.873 0.949 - - 0 - 0.00%
2022-10-13 0 0.050 0.048 0.050 0.048 0.050 5,890,000 288,740 0.0490 0.949 0.911 0.949 0.911 0.949 310,364 0.9303 0.00%
2022-10-12 0 0.050 0.050 0.056 0.050 0.050 36,000 1,776 0.0493 0.949 0.949 1.063 0.949 0.949 1,897 0.9362 -1.96%
2022-10-11 0 0.051 0.048 0.056 - - 0 0 - 0.968 0.911 1.063 - - 0 - 0.00%
2022-10-10 0 0.051 0.051 0.053 0.051 0.053 2,450,000 129,250 0.0528 0.968 0.968 1.006 0.968 1.006 129,099 1.0012 -5.56%
2022-10-07 0 0.054 0.054 0.064 - - 0 0 - 1.025 1.025 1.215 - - 0 - 0.00%
2022-10-06 0 0.054 0.054 0.066 - - 0 0 - 1.025 1.025 1.253 - - 0 - 0.00%
2022-10-05 0 0.054 0.054 0.066 0.054 0.054 60,000 3,240 0.0540 1.025 1.025 1.253 1.025 1.025 3,162 1.0248 -1.82%
2022-10-03 0 0.055 0.051 0.063 0.051 0.055 2,740,000 148,530 0.0542 1.044 0.968 1.196 0.968 1.044 144,380 1.0287 -1.79%
2022-09-30 0 0.056 0.056 0.060 0.055 0.058 1,170,000 67,540 0.0577 1.063 1.063 1.139 1.044 1.101 61,651 1.0955 -6.67%
2022-09-29 0 0.060 0.059 0.065 0.060 0.061 2,600,000 156,300 0.0601 1.139 1.120 1.234 1.139 1.158 137,003 1.1409 -3.23%
2022-09-28 0 0.062 0.062 0.063 0.060 0.065 1,010,000 65,600 0.0650 1.177 1.177 1.196 1.139 1.234 53,220 1.2326 -4.62%
2022-09-27 0 0.065 0.065 0.070 0.065 0.066 30,000 1,960 0.0653 1.234 1.234 1.328 1.234 1.253 1,581 1.2399 -1.52%
2022-09-26 0 0.066 0.066 0.071 0.065 0.067 2,010,000 134,650 0.0670 1.253 1.253 1.347 1.234 1.272 105,914 1.2713 -2.94%
2022-09-23 0 0.068 0.067 0.068 - - 0 0 - 1.290 1.272 1.290 - - 0 - 0.00%
2022-09-22 0 0.068 0.068 0.075 0.068 0.068 400,000 27,200 0.0680 1.290 1.290 1.423 1.290 1.290 21,077 1.2905 0.00%
2022-09-21 0 0.068 0.067 0.075 - - 0 0 - 1.290 1.272 1.423 - - 0 - 0.00%
2022-09-20 0 0.068 0.068 0.073 - - 0 0 - 1.290 1.290 1.385 - - 0 - 0.00%
2022-09-19 0 0.068 0.068 0.072 - - 0 0 - 1.290 1.290 1.366 - - 0 - 0.00%
2022-09-16 0 0.068 0.068 0.075 0.068 0.068 110,000 7,480 0.0680 1.290 1.290 1.423 1.290 1.290 5,796 1.2905 0.00%
2022-09-15 0 0.068 0.068 0.073 - - 8,000 448 0.0560 1.290 1.290 1.385 - - 422 1.0628 0.00%
2022-09-14 0 0.068 0.068 0.070 0.064 0.068 1,934,000 131,392 0.0679 1.290 1.290 1.328 1.215 1.290 101,909 1.2893 -1.45%
2022-09-13 0 0.069 0.069 0.075 - - 0 0 - 1.309 1.309 1.423 - - 0 - 0.00%
2022-09-09 0 0.069 0.069 0.075 0.069 0.069 30,000 2,070 0.0690 1.309 1.309 1.423 1.309 1.309 1,581 1.3095 0.00%
2022-09-08 0 0.069 0.069 0.073 - - 0 0 - 1.309 1.309 1.385 - - 0 - 0.00%
2022-09-07 0 0.069 0.069 0.075 0.069 0.069 1,770,000 122,130 0.0690 1.309 1.309 1.423 1.309 1.309 93,267 1.3095 -1.43%
2022-09-06 0 0.070 0.070 0.074 0.070 0.070 20,000 1,400 0.0700 1.328 1.328 1.404 1.328 1.328 1,054 1.3284 0.00%
2022-09-05 0 0.070 0.070 0.080 0.069 0.076 20,000 1,450 0.0725 1.328 1.328 1.518 1.309 1.442 1,054 1.3759 1.45%
2022-09-02 0 0.069 0.069 0.073 - - 8,000 472 0.0590 1.309 1.309 1.385 - - 422 1.1197 1.47%
2022-09-01 0 0.068 0.068 0.072 0.068 0.070 4,310,000 299,680 0.0695 1.290 1.290 1.366 1.290 1.328 227,109 1.3195 -2.86%
2022-08-31 0 0.070 0.070 0.075 0.070 0.071 2,000,000 140,020 0.0700 1.328 1.328 1.423 1.328 1.347 105,387 1.3286 -1.41%
2022-08-30 0 0.071 0.071 0.075 0.071 0.076 9,250,000 675,490 0.0730 1.347 1.347 1.423 1.347 1.442 487,414 1.3859 -6.58%
2022-08-29 0 0.076 0.076 0.090 0.076 0.076 10,000 760 0.0760 1.442 1.442 1.708 1.442 1.442 527 1.4423 0.00%
2022-08-26 0 0.076 0.076 0.090 - - 0 0 - 1.442 1.442 1.708 - - 0 - 0.00%
2022-08-25 0 0.076 0.076 0.089 - - 0 0 - 1.442 1.442 1.689 - - 0 - 0.00%
2022-08-24 0 0.076 0.076 0.090 - - 0 0 - 1.442 1.442 1.708 - - 0 - 0.00%
2022-08-23 0 0.076 0.076 0.089 0.076 0.076 26,000 1,940 0.0746 1.442 1.442 1.689 1.442 1.442 1,370 1.4160 0.00%
2022-08-22 0 0.076 0.076 0.090 - - 0 0 - 1.442 1.442 1.708 - - 0 - 0.00%
2022-08-19 0 0.076 0.076 0.090 0.076 0.076 190,000 14,440 0.0760 1.442 1.442 1.708 1.442 1.442 10,012 1.4423 -2.56%
2022-08-18 0 0.078 0.076 0.089 - - 0 0 - 1.480 1.442 1.689 - - 0 - 0.00%
2022-08-17 0 0.078 0.078 0.096 0.077 0.077 10,000 770 0.0770 1.480 1.480 1.822 1.461 1.461 527 1.4613 2.63%
2022-08-16 0 0.076 0.076 0.088 - - 0 0 - 1.442 1.442 1.670 - - 0 - 0.00%
2022-08-15 0 0.076 0.076 0.081 0.076 0.077 680,000 51,760 0.0761 1.442 1.442 1.537 1.442 1.461 35,832 1.4445 -5.00%
2022-08-12 0 0.080 0.077 0.081 - - 0 0 - 1.518 1.461 1.537 - - 0 - 0.00%
2022-08-11 0 0.080 0.074 0.098 - - 0 0 - 1.518 1.404 1.860 - - 0 - 0.00%
2022-08-10 0 0.080 0.074 0.098 - - 0 0 - 1.518 1.404 1.860 - - 0 - 0.00%
2022-08-09 0 0.080 0.071 0.098 - - 0 0 - 1.518 1.347 1.860 - - 0 - 0.00%
2022-08-08 0 0.080 0.075 0.098 - - 0 0 - 1.518 1.423 1.860 - - 0 - 0.00%
2022-08-05 0 0.080 0.075 0.082 - - 400,000 30,000 0.0750 1.518 1.423 1.556 - - 21,077 1.4233 0.00%
2022-08-04 0 0.080 0.074 0.091 - - 0 0 - 1.518 1.404 1.727 - - 0 - 0.00%
2022-08-03 0 0.080 0.073 0.080 - - 0 0 - 1.518 1.385 1.518 - - 0 - 0.00%
2022-08-02 0 0.080 0.073 0.080 - - 0 0 - 1.518 1.385 1.518 - - 0 - -3.61%
2022-08-01 0 0.083 0.073 0.083 - - 0 0 - 1.575 1.385 1.575 - - 0 - -1.19%
2022-07-29 0 0.084 0.074 0.084 - - 0 0 - 1.594 1.404 1.594 - - 0 - -1.18%
2022-07-28 0 0.085 0.074 0.085 0.085 0.085 10,000 850 0.0850 1.613 1.404 1.613 1.613 1.613 527 1.6131 0.00%
2022-07-27 0 0.085 0.074 0.085 0.085 0.088 110,000 9,480 0.0862 1.613 1.404 1.613 1.613 1.670 5,796 1.6355 16.44%
2022-07-26 0 0.073 0.073 0.088 0.073 0.073 138,000 10,034 0.0727 1.385 1.385 1.670 1.385 1.385 7,272 1.3799 0.00%
2022-07-25 0 0.073 0.073 0.087 0.073 0.073 10,000 730 0.0730 1.385 1.385 1.651 1.385 1.385 527 1.3854 -5.19%
2022-07-22 0 0.077 0.074 0.078 - - 0 0 - 1.461 1.404 1.480 - - 0 - 0.00%
2022-07-21 0 0.077 0.073 0.088 - - 0 0 - 1.461 1.385 1.670 - - 0 - 0.00%
2022-07-20 0 0.077 0.074 0.077 0.078 0.078 50,000 3,900 0.0780 1.461 1.404 1.461 1.480 1.480 2,635 1.4803 4.05%
2022-07-19 0 0.074 0.073 0.078 0.074 0.078 1,670,000 130,040 0.0779 1.404 1.385 1.480 1.404 1.480 87,998 1.4778 -3.90%
2022-07-18 0 0.077 0.070 0.077 0.075 0.077 540,000 40,890 0.0757 1.461 1.328 1.461 1.423 1.461 28,454 1.4370 2.67%
2022-07-15 0 0.075 0.072 0.077 - - 0 0 - 1.423 1.366 1.461 - - 0 - 0.00%
2022-07-14 0 0.075 0.072 0.078 - - 0 0 - 1.423 1.366 1.480 - - 0 - 0.00%
2022-07-13 0 0.075 0.071 0.075 0.071 0.076 2,380,000 169,030 0.0710 1.423 1.347 1.423 1.347 1.442 125,410 1.3478 -2.60%
2022-07-12 0 0.077 0.072 0.077 0.067 0.077 39,300 2,718 0.0692 1.461 1.366 1.461 1.272 1.461 2,071 1.3125 6.94%
2022-07-11 0 0.072 0.072 0.078 0.072 0.072 560,000 40,320 0.0720 1.366 1.366 1.480 1.366 1.366 29,508 1.3664 -1.37%
2022-07-08 0 0.073 0.072 0.089 0.073 0.073 10,000 730 0.0730 1.385 1.366 1.689 1.385 1.385 527 1.3854 -1.35%
2022-07-07 0 0.074 0.074 0.079 0.073 0.073 100,000 7,300 0.0730 1.404 1.404 1.499 1.385 1.385 5,269 1.3854 -1.33%
2022-07-06 0 0.075 0.072 0.075 - - 0 0 - 1.423 1.366 1.423 - - 0 - 0.00%
2022-07-05 0 0.075 0.073 0.092 - - 1,440 99 0.0688 1.423 1.385 1.746 - - 76 1.3047 0.00%
2022-07-04 0 0.075 0.073 0.075 - - 0 0 - 1.423 1.385 1.423 - - 0 - -1.32%
2022-06-30 0 0.076 0.074 0.076 0.076 0.076 80,000 6,080 0.0760 1.442 1.404 1.442 1.442 1.442 4,215 1.4423 0.00%
2022-06-29 0 0.076 0.073 0.077 - - 0 0 - 1.442 1.385 1.461 - - 0 - -1.30%
2022-06-28 0 0.077 0.076 0.077 - - 0 0 - 1.461 1.442 1.461 - - 0 - 0.00%
2022-06-27 0 0.077 0.076 0.077 0.076 0.077 1,260,000 95,870 0.0761 1.461 1.442 1.461 1.442 1.461 66,394 1.4440 4.05%
2022-06-24 0 0.074 0.074 0.084 - - 0 0 - 1.404 1.404 1.594 - - 0 - 0.00%
2022-06-23 0 0.074 0.074 0.087 - - 0 0 - 1.404 1.404 1.651 - - 0 - 0.00%
2022-06-22 0 0.074 0.074 0.080 - - 0 0 - 1.404 1.404 1.518 - - 0 - 0.00%
2022-06-21 0 0.074 0.074 0.079 0.074 0.080 3,460,000 275,540 0.0796 1.404 1.404 1.499 1.404 1.518 182,319 1.5113 -2.63%
2022-06-20 0 0.076 0.072 0.080 - - 0 0 - 1.442 1.366 1.518 - - 0 - 0.00%
2022-06-17 0 0.076 0.074 0.091 - - 12,000 816 0.0680 1.442 1.404 1.727 - - 632 1.2905 0.00%
2022-06-16 0 0.076 0.076 0.091 0.076 0.077 26,000 1,956 0.0752 1.442 1.442 1.727 1.442 1.461 1,370 1.4277 0.00%
2022-06-15 0 0.076 0.075 0.090 0.075 0.076 300,000 22,790 0.0760 1.442 1.423 1.708 1.423 1.442 15,808 1.4417 1.33%
2022-06-14 0 0.075 0.074 0.090 - - 0 0 - 1.423 1.404 1.708 - - 0 - 0.00%
2022-06-13 0 0.075 0.075 0.088 0.075 0.076 330,000 24,810 0.0752 1.423 1.423 1.670 1.423 1.442 17,389 1.4268 -3.85%
2022-06-10 0 0.078 0.074 0.088 - - 0 0 - 1.480 1.404 1.670 - - 0 - 0.00%
2022-06-09 0 0.078 0.076 0.085 0.078 0.078 10,000 780 0.0780 1.480 1.442 1.613 1.480 1.480 527 1.4803 0.00%
2022-06-08 0 0.078 0.075 0.088 0.078 0.078 100,000 7,800 0.0780 1.480 1.423 1.670 1.480 1.480 5,269 1.4803 0.00%
2022-06-07 0 0.078 0.078 0.085 - - 0 0 - 1.480 1.480 1.613 - - 0 - 0.00%
2022-06-06 0 0.078 0.075 0.088 - - 0 0 - 1.480 1.423 1.670 - - 0 - 0.00%
2022-06-02 0 0.078 0.078 0.083 - - 0 0 - 1.480 1.480 1.575 - - 0 - 0.00%
2022-06-01 0 0.078 0.078 0.081 0.078 0.078 250,000 19,500 0.0780 1.480 1.480 1.537 1.480 1.480 13,173 1.4803 1.30%
2022-05-31 0 0.077 0.075 0.078 - - 0 0 - 1.461 1.423 1.480 - - 0 - 0.00%
2022-05-30 0 0.077 0.077 0.078 0.077 0.077 100,000 7,700 0.0770 1.461 1.461 1.480 1.461 1.461 5,269 1.4613 4.05%
2022-05-27 0 0.074 0.074 0.086 - - 0 0 - 1.404 1.404 1.632 - - 0 - 0.00%
2022-05-26 0 0.074 0.074 0.086 - - 0 0 - 1.404 1.404 1.632 - - 0 - 0.00%
2022-05-25 0 0.074 0.074 0.086 - - 0 0 - 1.404 1.404 1.632 - - 0 - 0.00%
2022-05-24 0 0.074 0.074 0.083 0.066 0.074 20,000 1,400 0.0700 1.404 1.404 1.575 1.253 1.404 1,054 1.3284 0.00%
2022-05-23 0 0.074 0.074 0.080 0.074 0.078 80,000 6,000 0.0750 1.404 1.404 1.518 1.404 1.480 4,215 1.4233 -1.33%
2022-05-20 0 0.075 0.074 0.086 - - 0 0 - 1.423 1.404 1.632 - - 0 - 0.00%
2022-05-19 0 0.075 0.074 0.086 - - 0 0 - 1.423 1.404 1.632 - - 0 - 0.00%
2022-05-18 0 0.075 0.075 0.085 0.075 0.075 1,100,000 82,500 0.0750 1.423 1.423 1.613 1.423 1.423 57,963 1.4233 0.00%
2022-05-17 0 0.075 0.073 0.086 - - 0 0 - 1.423 1.385 1.632 - - 0 - 0.00%
2022-05-16 0 0.075 0.075 0.085 - - 0 0 - 1.423 1.423 1.613 - - 0 - 1.35%
2022-05-13 0 0.074 0.074 0.085 0.074 0.074 36,000 2,640 0.0733 1.404 1.404 1.613 1.404 1.404 1,897 1.3917 -2.63%
2022-05-12 0 0.076 0.075 0.094 - - 0 0 - 1.442 1.423 1.784 - - 0 - 0.00%
2022-05-11 0 0.076 0.073 0.083 - - 0 0 - 1.442 1.385 1.575 - - 0 - 0.00%
2022-05-10 0 0.076 0.073 0.094 - - 0 0 - 1.442 1.385 1.784 - - 0 - 0.00%
2022-05-06 0 0.076 0.074 0.085 - - 0 0 - 1.442 1.404 1.613 - - 0 - 0.00%
2022-05-05 0 0.076 0.076 0.083 0.076 0.077 4,020,000 307,570 0.0765 1.442 1.442 1.575 1.442 1.461 211,827 1.4520 -1.30%
2022-05-04 0 0.077 0.077 0.083 - - 0 0 - 1.461 1.461 1.575 - - 0 - 0.00%
2022-05-03 0 0.077 0.077 0.095 - - 0 0 - 1.461 1.461 1.803 - - 0 - 0.00%
2022-04-29 0 0.077 0.077 0.084 0.077 0.077 200,000 15,400 0.0770 1.461 1.461 1.594 1.461 1.461 10,539 1.4613 1.32%
2022-04-28 0 0.076 0.075 0.080 0.076 0.076 450,000 34,200 0.0760 1.442 1.423 1.518 1.442 1.442 23,712 1.4423 0.00%
2022-04-27 0 0.076 0.076 0.092 - - 0 0 - 1.442 1.442 1.746 - - 0 - 2.70%
2022-04-26 0 0.074 0.074 0.091 - - 0 0 - 1.404 1.404 1.727 - - 0 - 1.37%
2022-04-25 0 0.073 0.073 0.092 0.073 0.079 10,540,000 796,020 0.0755 1.385 1.385 1.746 1.385 1.499 555,388 1.4333 -7.59%
2022-04-22 0 0.079 0.078 0.082 0.078 0.079 2,046,000 159,738 0.0781 1.499 1.480 1.556 1.480 1.499 107,811 1.4817 1.28%
2022-04-21 0 0.078 0.078 0.079 0.078 0.083 3,920,000 308,000 0.0786 1.480 1.480 1.499 1.480 1.575 206,558 1.4911 1.30%
2022-04-20 0 0.077 0.075 0.079 0.079 0.086 4,536,907 363,221 0.0801 1.461 1.423 1.499 1.499 1.632 239,065 1.5193 -3.75%
2022-04-19 0 0.080 0.080 0.086 0.080 0.080 560,000 44,800 0.0800 1.518 1.518 1.632 1.518 1.518 29,508 1.5182 0.00%
2022-04-14 0 0.080 0.080 0.083 - - 0 0 - 1.518 1.518 1.575 - - 0 - 0.00%
2022-04-13 0 0.080 0.080 0.086 - - 0 0 - 1.518 1.518 1.632 - - 0 - 0.00%
2022-04-12 0 0.080 0.080 0.086 0.080 0.080 100,000 8,000 0.0800 1.518 1.518 1.632 1.518 1.518 5,269 1.5182 0.00%
2022-04-11 0 0.080 0.080 0.086 - - 0 0 - 1.518 1.518 1.632 - - 0 - 0.00%
2022-04-08 0 0.080 0.080 0.086 0.080 0.080 80,000 6,400 0.0800 1.518 1.518 1.632 1.518 1.518 4,215 1.5182 0.00%
2022-04-07 0 0.080 0.080 0.084 0.080 0.080 10,000 800 0.0800 1.518 1.518 1.594 1.518 1.518 527 1.5182 0.00%
2022-04-06 0 0.080 0.080 0.086 0.080 0.080 120,000 9,600 0.0800 1.518 1.518 1.632 1.518 1.518 6,323 1.5182 -2.44%
2022-04-04 0 0.082 0.080 0.086 - - 0 0 - 1.556 1.518 1.632 - - 0 - 0.00%
2022-04-01 0 0.082 0.082 0.085 - - 0 0 - 1.556 1.556 1.613 - - 0 - 0.00%
2022-03-31 0 0.082 0.080 0.083 0.078 0.083 680,200 54,424 0.0800 1.556 1.518 1.575 1.480 1.575 35,842 1.5184 5.13%
2022-03-30 0 0.078 0.077 0.078 - - 0 0 - 1.480 1.461 1.480 - - 0 - 0.00%
2022-03-29 0 0.078 0.078 0.100 - - 0 0 - 1.480 1.480 1.898 - - 0 - 1.30%
2022-03-28 0 0.077 0.077 0.083 0.067 0.077 130,000 9,280 0.0714 1.461 1.461 1.575 1.272 1.461 6,850 1.3547 0.00%
2022-03-25 0 0.077 0.077 0.081 - - 0 0 - 1.461 1.461 1.537 - - 0 - 0.00%
2022-03-24 0 0.077 0.077 0.081 0.077 0.077 80,000 6,160 0.0770 1.461 1.461 1.537 1.461 1.461 4,215 1.4613 0.00%
2022-03-23 0 0.077 0.077 0.081 - - 0 0 - 1.461 1.461 1.537 - - 0 - 2.67%
2022-03-22 0 0.075 0.075 0.080 0.075 0.075 178,000 13,294 0.0747 1.423 1.423 1.518 1.423 1.423 9,379 1.4174 0.00%
2022-03-21 0 0.075 0.075 0.077 0.075 0.076 290,000 21,850 0.0753 1.423 1.423 1.461 1.423 1.442 15,281 1.4299 -1.32%
2022-03-18 0 0.076 0.075 0.076 - - 0 0 - 1.442 1.423 1.442 - - 0 - -1.30%
2022-03-17 0 0.077 0.077 0.081 0.077 0.077 60,000 4,620 0.0770 1.461 1.461 1.537 1.461 1.461 3,162 1.4613 0.00%
2022-03-16 0 0.077 0.075 0.081 - - 0 0 - 1.461 1.423 1.537 - - 0 - 0.00%
2022-03-15 0 0.077 0.072 0.081 - - 0 0 - 1.461 1.366 1.537 - - 0 - -1.28%
2022-03-14 0 0.078 0.078 0.081 0.078 0.083 1,110,000 86,710 0.0781 1.480 1.480 1.537 1.480 1.575 58,490 1.4825 -2.50%
2022-03-11 0 0.080 0.080 0.085 0.080 0.080 60,000 4,800 0.0800 1.518 1.518 1.613 1.518 1.518 3,162 1.5182 0.00%
2022-03-10 0 0.080 0.080 0.085 - - 0 0 - 1.518 1.518 1.613 - - 0 - 0.00%
2022-03-09 0 0.080 0.079 0.084 0.080 0.080 2,700,000 216,000 0.0800 1.518 1.499 1.594 1.518 1.518 142,272 1.5182 2.56%
2022-03-08 0 0.078 0.078 0.080 0.078 0.078 450,000 35,100 0.0780 1.480 1.480 1.518 1.480 1.480 23,712 1.4803 -1.27%
2022-03-07 0 0.079 0.077 0.080 0.080 0.080 110,000 8,800 0.0800 1.499 1.461 1.518 1.518 1.518 5,796 1.5182 1.28%
2022-03-04 0 0.078 0.078 0.081 0.078 0.078 420,000 32,760 0.0780 1.480 1.480 1.537 1.480 1.480 22,131 1.4803 0.00%
2022-03-03 0 0.078 0.078 0.085 - - 0 0 - 1.480 1.480 1.613 - - 0 - 0.00%
2022-03-02 0 0.078 0.078 0.081 0.078 0.079 40,000 3,130 0.0783 1.480 1.480 1.537 1.480 1.499 2,108 1.4850 0.00%
2022-03-01 0 0.078 0.078 0.080 0.078 0.080 216,000 16,936 0.0784 1.480 1.480 1.518 1.480 1.518 11,382 1.4880 -2.50%
2022-02-28 0 0.080 0.080 0.090 - - 0 0 - 1.518 1.518 1.708 - - 0 - 0.00%
2022-02-25 0 0.080 0.078 0.083 - - 0 0 - 1.518 1.480 1.575 - - 0 - 0.00%
2022-02-24 0 0.080 0.080 0.083 0.080 0.080 10,000 800 0.0800 1.518 1.518 1.575 1.518 1.518 527 1.5182 2.56%
2022-02-23 0 0.078 0.078 0.083 0.078 0.078 280,000 23,140 0.0826 1.480 1.480 1.575 1.480 1.480 14,754 1.5684 2.63%
2022-02-22 0 0.076 0.076 0.083 0.076 0.076 49,480 3,665 0.0741 1.442 1.442 1.575 1.442 1.442 2,607 1.4057 0.00%
2022-02-21 0 0.076 0.076 0.084 - - 0 0 - 1.442 1.442 1.594 - - 0 - 0.00%
2022-02-18 0 0.076 0.076 0.083 0.076 0.076 480,000 36,480 0.0760 1.442 1.442 1.575 1.442 1.442 25,293 1.4423 -5.00%
2022-02-17 0 0.080 0.078 0.085 - - 0 0 - 1.518 1.480 1.613 - - 0 - 0.00%
2022-02-16 0 0.080 0.080 0.085 0.080 0.080 1,030,000 82,400 0.0800 1.518 1.518 1.613 1.518 1.518 54,274 1.5182 0.00%
2022-02-15 0 0.080 0.080 0.085 0.080 0.080 370,000 29,600 0.0800 1.518 1.518 1.613 1.518 1.518 19,497 1.5182 0.00%
2022-02-14 0 0.080 0.080 0.083 0.080 0.080 40,000 3,200 0.0800 1.518 1.518 1.575 1.518 1.518 2,108 1.5182 2.56%
2022-02-11 0 0.078 0.078 0.083 0.078 0.078 152,000 11,846 0.0779 1.480 1.480 1.575 1.480 1.480 8,009 1.4790 0.00%
2022-02-10 0 0.078 0.078 0.082 - - 0 0 - 1.480 1.480 1.556 - - 0 - 1.30%
2022-02-09 0 0.077 0.077 0.090 0.077 0.077 10,000 770 0.0770 1.461 1.461 1.708 1.461 1.461 527 1.4613 2.67%
2022-02-08 0 0.075 0.075 0.081 0.075 0.090 2,546,000 209,288 0.0822 1.423 1.423 1.537 1.423 1.708 134,157 1.5600 5.63%
2022-02-07 0 0.071 0.068 0.075 0.069 0.071 1,120,000 77,320 0.0690 1.347 1.290 1.423 1.309 1.347 59,017 1.3101 4.41%
2022-02-04 0 0.068 0.068 0.092 0.068 0.068 110,000 7,480 0.0680 1.290 1.290 1.746 1.290 1.290 5,796 1.2905 -1.45%
2022-01-31 0 0.069 0.068 0.079 - - 0 0 - 1.309 1.290 1.499 - - 0 - 0.00%
2022-01-28 0 0.069 0.068 0.089 - - 0 0 - 1.309 1.290 1.689 - - 0 - 0.00%
2022-01-27 0 0.069 0.069 0.078 0.065 0.079 160,000 11,000 0.0688 1.309 1.309 1.480 1.234 1.499 8,431 1.3047 -1.43%
2022-01-26 0 0.070 0.069 0.089 0.067 0.070 320,000 22,370 0.0699 1.328 1.309 1.689 1.272 1.328 16,862 1.3267 0.00%
2022-01-25 0 0.070 0.066 0.071 0.064 0.071 1,172,000 78,210 0.0667 1.328 1.253 1.347 1.215 1.347 61,757 1.2664 6.06%
2022-01-24 0 0.066 0.058 0.066 0.066 0.066 10,000 660 0.0660 1.253 1.101 1.253 1.253 1.253 527 1.2525 13.79%
2022-01-21 0 0.058 0.054 0.068 - - 0 0 - 1.101 1.025 1.290 - - 0 - 0.00%
2022-01-20 0 0.058 0.058 0.068 - - 0 0 - 1.101 1.101 1.290 - - 0 - 0.00%
2022-01-19 0 0.058 0.059 0.068 0.057 0.062 290,000 17,560 0.0606 1.101 1.120 1.290 1.082 1.177 15,281 1.1491 -4.92%
2022-01-18 0 0.061 0.061 0.065 0.061 0.061 1,000,000 61,000 0.0610 1.158 1.158 1.234 1.158 1.158 52,693 1.1576 0.00%
2022-01-17 0 0.061 0.061 0.069 - - 0 0 - 1.158 1.158 1.309 - - 0 - 0.00%
2022-01-14 0 0.061 0.060 0.068 - - 0 0 - 1.158 1.139 1.290 - - 0 - 0.00%
2022-01-13 0 0.061 0.061 0.074 0.061 0.066 280,000 18,090 0.0646 1.158 1.158 1.404 1.158 1.253 14,754 1.2261 -4.69%
2022-01-12 0 0.064 0.064 0.070 0.060 0.064 42,000 2,570 0.0612 1.215 1.215 1.328 1.139 1.215 2,213 1.1613 0.00%
2022-01-11 0 0.064 0.064 0.069 - - 10,000 640 0.0640 1.215 1.215 1.309 - - 527 1.2146 0.00%
2022-01-10 0 0.064 0.064 0.069 0.064 0.069 90,000 6,140 0.0682 1.215 1.215 1.309 1.215 1.309 4,742 1.2947 1.59%
2022-01-07 0 0.063 0.063 0.068 0.062 0.070 360,000 22,740 0.0632 1.196 1.196 1.290 1.177 1.328 18,970 1.1988 -10.00%
2022-01-06 0 0.070 0.063 0.067 - - 0 0 - 1.328 1.196 1.272 - - 0 - 0.00%
2022-01-05 0 0.070 0.070 0.075 0.070 0.070 80,000 5,600 0.0700 1.328 1.328 1.423 1.328 1.328 4,215 1.3284 0.00%
2022-01-04 0 0.070 0.070 0.076 0.070 0.072 148,000 10,300 0.0696 1.328 1.328 1.442 1.328 1.366 7,799 1.3207 -2.78%
2022-01-03 0 0.072 0.067 0.072 0.066 0.072 580,000 40,170 0.0693 1.366 1.272 1.366 1.253 1.366 30,562 1.3144 4.35%
2021-12-31 0 0.069 0.069 0.076 - - 0 0 - 1.309 1.309 1.442 - - 0 - 0.00%
2021-12-30 0 0.069 0.069 0.076 0.069 0.070 90,000 6,250 0.0694 1.309 1.309 1.442 1.309 1.328 4,742 1.3179 -9.21%
2021-12-29 0 0.076 0.071 0.079 - - 0 0 - 1.442 1.347 1.499 - - 0 - 0.00%
2021-12-28 0 0.076 0.074 0.083 0.076 0.076 330,000 25,060 0.0759 1.442 1.404 1.575 1.442 1.442 17,389 1.4412 2.70%
2021-12-24 0 0.074 0.074 0.084 0.074 0.074 30,000 2,220 0.0740 1.404 1.404 1.594 1.404 1.404 1,581 1.4044 0.00%
2021-12-23 0 0.074 0.074 0.084 0.074 0.074 130,000 9,620 0.0740 1.404 1.404 1.594 1.404 1.404 6,850 1.4044 -1.33%
2021-12-22 0 0.075 0.075 0.084 - - 0 0 - 1.423 1.423 1.594 - - 0 - 1.35%
2021-12-21 0 0.074 0.073 0.080 0.073 0.076 580,000 42,910 0.0740 1.404 1.385 1.518 1.385 1.442 30,562 1.4040 -12.94%
2021-12-20 0 0.085 0.076 0.095 - - 0 0 - 1.613 1.442 1.803 - - 0 - 0.00%
2021-12-17 0 0.085 0.077 0.090 - - 0 0 - 1.613 1.461 1.708 - - 0 - 0.00%
2021-12-16 0 0.085 0.085 0.090 0.085 0.085 10,000 850 0.0850 1.613 1.613 1.708 1.613 1.613 527 1.6131 0.00%
2021-12-15 0 0.085 0.085 0.090 - - 0 0 - 1.613 1.613 1.708 - - 0 - 0.00%
2021-12-14 0 0.085 0.085 0.090 0.085 0.085 70,000 5,950 0.0850 1.613 1.613 1.708 1.613 1.613 3,689 1.6131 -4.49%
2021-12-13 0 0.089 0.089 0.090 0.089 0.090 300,000 26,990 0.0900 1.689 1.689 1.708 1.689 1.708 15,808 1.7074 0.00%
2021-12-10 0 0.089 0.089 0.091 0.085 0.105 2,264,800 210,403 0.0929 1.689 1.689 1.727 1.613 1.993 119,340 1.7631 11.25%
2021-12-09 0 0.080 0.080 0.084 0.080 0.082 50,000 4,080 0.0816 1.518 1.518 1.594 1.518 1.556 2,635 1.5486 -3.61%
2021-12-08 0 0.083 0.083 0.084 0.083 0.083 160,000 13,280 0.0830 1.575 1.575 1.594 1.575 1.575 8,431 1.5751 6.41%
2021-12-07 0 0.078 0.076 0.085 - - 0 0 - 1.480 1.442 1.613 - - 0 - 0.00%
2021-12-06 0 0.078 0.078 0.084 0.078 0.082 30,000 2,420 0.0807 1.480 1.480 1.594 1.480 1.556 1,581 1.5309 0.00%
2021-12-03 0 0.078 0.078 0.085 0.078 0.078 20,000 1,560 0.0780 1.480 1.480 1.613 1.480 1.480 1,054 1.4803 1.30%
2021-12-02 0 0.077 0.077 0.085 0.077 0.084 30,000 2,380 0.0793 1.461 1.461 1.613 1.461 1.594 1,581 1.5056 -9.41%
2021-12-01 0 0.085 0.085 - 0.077 0.085 2,488,000 210,810 0.0847 1.613 1.613 - 1.461 1.613 131,101 1.6080 3.66%
2021-11-30 0 0.082 0.078 0.082 0.076 0.083 230,000 18,940 0.0823 1.556 1.480 1.556 1.442 1.575 12,119 1.5628 2.50%
2021-11-29 0 0.080 0.073 0.085 - - 0 0 - 1.518 1.385 1.613 - - 0 - 0.00%
2021-11-26 0 0.080 0.074 0.083 - - 0 0 - 1.518 1.404 1.575 - - 0 - 0.00%
2021-11-25 0 0.080 0.080 0.083 - - 0 0 - 1.518 1.518 1.575 - - 0 - 0.00%
2021-11-24 0 0.080 0.078 0.083 0.080 0.080 10,000 800 0.0800 1.518 1.480 1.575 1.518 1.518 527 1.5182 0.00%
2021-11-23 0 0.080 0.075 0.082 0.080 0.081 40,000 3,220 0.0805 1.518 1.423 1.556 1.518 1.537 2,108 1.5277 -2.44%
2021-11-22 0 0.082 0.078 0.083 0.083 0.083 130,000 10,790 0.0830 1.556 1.480 1.575 1.575 1.575 6,850 1.5751 -1.20%
2021-11-19 0 0.083 0.080 0.086 0.080 0.083 580,000 47,140 0.0813 1.575 1.518 1.632 1.518 1.575 30,562 1.5424 -3.49%
2021-11-18 0 0.086 0.080 0.095 0.086 0.086 20,000 1,720 0.0860 1.632 1.518 1.803 1.632 1.632 1,054 1.6321 0.00%
2021-11-17 0 0.086 0.086 0.090 0.081 0.089 120,000 10,320 0.0860 1.632 1.632 1.708 1.537 1.689 6,323 1.6321 -5.49%
2021-11-16 0 0.091 0.091 0.095 0.091 0.091 10,000 910 0.0910 1.727 1.727 1.803 1.727 1.727 527 1.7270 0.00%
2021-11-15 0 0.091 0.081 0.094 - - 0 0 - 1.727 1.537 1.784 - - 0 - -1.09%
2021-11-12 0 0.092 0.081 0.095 - - 0 0 - 1.746 1.537 1.803 - - 0 - 0.00%
2021-11-11 0 0.092 0.081 0.095 - - 0 0 - 1.746 1.537 1.803 - - 0 - -2.13%
2021-11-10 0 0.094 0.081 0.095 - - 0 0 - 1.784 1.537 1.803 - - 0 - -1.05%
2021-11-09 0 0.095 0.083 0.098 0.096 0.096 10,000 960 0.0960 1.803 1.575 1.860 1.822 1.822 527 1.8219 -1.04%
2021-11-08 0 0.096 0.096 0.098 - - 0 0 - 1.822 1.822 1.860 - - 0 - 0.00%
2021-11-05 0 0.096 0.095 0.096 0.095 0.098 40,000 3,850 0.0963 1.822 1.803 1.822 1.803 1.860 2,108 1.8266 -2.04%
2021-11-04 0 0.098 0.098 0.102 - - 0 0 - 1.860 1.860 1.936 - - 0 - 0.00%
2021-11-03 0 0.098 0.098 0.102 - - 0 0 - 1.860 1.860 1.936 - - 0 - 0.00%
2021-11-02 0 0.098 0.098 0.102 - - 0 0 - 1.860 1.860 1.936 - - 0 - 0.00%
2021-11-01 0 0.098 0.098 0.102 0.096 0.100 1,560,000 155,760 0.0998 1.860 1.860 1.936 1.822 1.898 82,202 1.8949 -2.00%
2021-10-29 0 0.100 0.100 0.103 0.100 0.100 120,000 12,000 0.1000 1.898 1.898 1.955 1.898 1.898 6,323 1.8978 0.00%
2021-10-28 0 0.100 0.100 0.102 0.100 0.100 184,000 18,388 0.0999 1.898 1.898 1.936 1.898 1.898 9,696 1.8965 0.00%
2021-10-27 0 0.100 0.100 0.103 0.100 0.100 141,040 14,063 0.0997 1.898 1.898 1.955 1.898 1.898 7,432 1.8923 0.00%
2021-10-26 0 0.100 0.100 0.103 0.100 0.100 2,120,000 212,000 0.1000 1.898 1.898 1.955 1.898 1.898 111,710 1.8978 0.00%
2021-10-25 0 0.100 0.100 0.103 0.100 0.101 200,000 20,020 0.1001 1.898 1.898 1.955 1.898 1.917 10,539 1.8997 -0.99%
2021-10-22 0 0.101 0.101 0.103 0.100 0.102 200,000 20,260 0.1013 1.917 1.917 1.955 1.898 1.936 10,539 1.9224 1.00%
2021-10-21 0 0.100 0.100 0.103 0.100 0.100 150,000 15,000 0.1000 1.898 1.898 1.955 1.898 1.898 7,904 1.8978 0.00%
2021-10-20 0 0.100 0.100 0.103 - - 0 0 - 1.898 1.898 1.955 - - 0 - 0.00%
2021-10-19 0 0.100 0.100 0.104 - - 0 0 - 1.898 1.898 1.974 - - 0 - 0.00%
2021-10-18 0 0.100 0.100 0.105 - - 0 0 - 1.898 1.898 1.993 - - 0 - 0.00%
2021-10-15 0 0.100 0.100 0.105 - - 29 3 0.1034 1.898 1.898 1.993 - - 2 1.9632 0.00%
2021-10-12 0 0.100 0.100 0.105 - - 0 0 - 1.898 1.898 1.993 - - 0 - 0.00%
2021-10-11 0 0.100 0.100 0.104 0.100 0.100 130,000 13,000 0.1000 1.898 1.898 1.974 1.898 1.898 6,850 1.8978 0.00%
2021-10-08 0 0.100 0.100 0.104 0.100 0.100 480,000 48,000 0.1000 1.898 1.898 1.974 1.898 1.898 25,293 1.8978 -0.99%
2021-10-07 0 0.101 0.100 0.104 - - 0 0 - 1.917 1.898 1.974 - - 0 - 0.00%
2021-10-06 0 0.101 0.101 0.104 - - 0 0 - 1.917 1.917 1.974 - - 0 - 1.00%
2021-10-05 0 0.100 0.100 0.104 - - 0 0 - 1.898 1.898 1.974 - - 0 - 0.00%
2021-10-04 0 0.100 0.100 0.105 0.100 0.102 430,000 43,150 0.1003 1.898 1.898 1.993 1.898 1.936 22,658 1.9044 -1.96%
2021-09-30 0 0.102 0.102 0.107 0.102 0.103 200,000 20,410 0.1021 1.936 1.936 2.031 1.936 1.955 10,539 1.9367 -0.97%
2021-09-29 0 0.103 0.103 0.110 0.102 0.104 430,000 44,500 0.1035 1.955 1.955 2.088 1.936 1.974 22,658 1.9640 -4.63%
2021-09-28 0 0.108 0.102 0.109 0.105 0.110 780,000 85,010 0.1090 2.050 1.936 2.069 1.993 2.088 41,101 2.0683 4.85%
2021-09-27 0 0.103 0.100 0.105 - - 0 0 - 1.955 1.898 1.993 - - 0 - 0.00%
2021-09-24 0 0.103 0.100 0.106 0.100 0.103 970,000 97,190 0.1002 1.955 1.898 2.012 1.898 1.955 51,113 1.9015 -0.96%
2021-09-23 0 0.104 0.101 0.104 0.105 0.105 10,000 1,050 0.1050 1.974 1.917 1.974 1.993 1.993 527 1.9927 -1.89%
2021-09-21 0 0.106 0.101 0.108 - - 0 0 - 2.012 1.917 2.050 - - 0 - 0.00%
2021-09-20 0 0.106 0.105 0.106 - - 19 2 0.1053 2.012 1.993 2.012 - - 1 1.9977 -0.93%
2021-09-17 0 0.107 0.101 0.108 0.103 0.109 100,000 10,780 0.1078 2.031 1.917 2.050 1.955 2.069 5,269 2.0458 5.94%
2021-09-16 0 0.101 0.100 0.103 - - 0 0 - 1.917 1.898 1.955 - - 0 - 0.00%
2021-09-15 0 0.101 0.101 0.104 0.101 0.103 20,000 2,040 0.1020 1.917 1.917 1.974 1.917 1.955 1,054 1.9357 -1.94%
2021-09-14 0 0.103 0.103 0.104 - - 0 0 - 1.955 1.955 1.974 - - 0 - 3.00%
2021-09-13 0 0.100 0.100 0.104 0.100 0.104 210,000 21,360 0.1017 1.898 1.898 1.974 1.898 1.974 11,066 1.9303 -0.99%
2021-09-10 0 0.101 0.101 0.105 0.101 0.104 582,965 60,244 0.1033 1.917 1.917 1.993 1.917 1.974 30,718 1.9612 0.00%
2021-09-09 0 0.101 0.101 0.105 - - 0 0 - 1.917 1.917 1.993 - - 0 - 0.00%
2021-09-08 0 0.101 0.101 0.105 0.101 0.102 20,000 2,030 0.1015 1.917 1.917 1.993 1.917 1.936 1,054 1.9262 0.00%
2021-09-07 0 0.101 0.101 0.106 0.101 0.105 960,000 99,170 0.1033 1.917 1.917 2.012 1.917 1.993 50,586 1.9604 -4.72%
2021-09-06 0 0.106 0.104 0.106 0.100 0.109 3,240,000 329,550 0.1017 2.012 1.974 2.012 1.898 2.069 170,727 1.9303 1.92%
2021-09-03 0 0.104 0.100 0.104 0.100 0.105 140,000 14,580 0.1041 1.974 1.898 1.974 1.898 1.993 7,377 1.9764 4.00%
2021-09-02 0 0.100 0.100 0.104 0.100 0.102 1,000,000 100,630 0.1006 1.898 1.898 1.974 1.898 1.936 52,693 1.9097 0.00%
2021-09-01 0 0.100 0.100 0.103 0.100 0.101 1,630,000 163,280 0.1002 1.898 1.898 1.955 1.898 1.917 85,890 1.9010 -0.99%
2021-08-31 0 0.101 0.101 0.103 0.101 0.103 400,000 40,710 0.1018 1.917 1.917 1.955 1.917 1.955 21,077 1.9315 -1.94%
2021-08-30 0 0.103 0.103 0.105 0.102 0.108 40,000 4,150 0.1038 1.955 1.955 1.993 1.936 2.050 2,108 1.9689 -4.63%
2021-08-27 0 0.108 0.103 0.109 0.109 0.110 1,640,000 178,880 0.1091 2.050 1.955 2.069 2.069 2.088 86,417 2.0700 -1.82%
2021-08-26 0 0.110 0.109 0.121 0.110 0.110 670,000 73,700 0.1100 2.088 2.069 2.296 2.088 2.088 35,305 2.0875 0.00%
2021-08-25 0 0.110 0.109 0.120 0.110 0.110 20,000 2,200 0.1100 2.088 2.069 2.277 2.088 2.088 1,054 2.0875 0.92%
2021-08-24 0 0.109 0.109 0.115 0.099 0.110 14,514,000 1,539,030 0.1060 2.069 2.069 2.182 1.879 2.088 764,792 2.0124 -1.80%
2021-08-23 0 0.111 0.110 0.111 - - 0 0 - 2.107 2.088 2.107 - - 0 - 0.00%
2021-08-20 0 0.111 0.110 0.113 0.111 0.111 140,000 15,540 0.1110 2.107 2.088 2.144 2.107 2.107 7,377 2.1065 0.00%
2021-08-19 0 0.111 0.110 0.111 0.111 0.111 60,000 6,660 0.1110 2.107 2.088 2.107 2.107 2.107 3,162 2.1065 0.91%
2021-08-18 0 0.110 0.110 0.112 - - 0 0 - 2.088 2.088 2.126 - - 0 - 0.00%
2021-08-17 0 0.110 0.110 0.114 0.110 0.110 350,000 38,500 0.1100 2.088 2.088 2.163 2.088 2.088 18,443 2.0875 0.00%
2021-08-16 0 0.110 0.110 0.114 0.110 0.110 10,000 1,100 0.1100 2.088 2.088 2.163 2.088 2.088 527 2.0875 0.00%
2021-08-13 0 0.110 0.110 0.114 0.110 0.110 210,000 23,100 0.1100 2.088 2.088 2.163 2.088 2.088 11,066 2.0875 0.00%
2021-08-12 0 0.110 0.110 0.114 0.110 0.110 160,000 17,600 0.1100 2.088 2.088 2.163 2.088 2.088 8,431 2.0875 0.00%
2021-08-11 0 0.110 0.110 0.114 0.110 0.111 310,000 34,370 0.1109 2.088 2.088 2.163 2.088 2.107 16,335 2.1041 -2.65%
2021-08-10 0 0.113 0.111 0.116 - - 0 0 - 2.144 2.107 2.201 - - 0 - 0.00%
2021-08-09 0 0.113 0.113 0.116 0.113 0.113 300,000 33,900 0.1130 2.144 2.144 2.201 2.144 2.144 15,808 2.1445 -0.88%
2021-08-06 0 0.114 0.114 0.116 0.113 0.114 60,000 6,830 0.1138 2.163 2.163 2.201 2.144 2.163 3,162 2.1603 0.88%
2021-08-05 0 0.113 0.112 0.116 - - 0 0 - 2.144 2.126 2.201 - - 0 - 0.00%
2021-08-04 0 0.113 0.113 0.116 0.112 0.121 1,080,000 125,330 0.1160 2.144 2.144 2.201 2.126 2.296 56,909 2.2023 2.73%
2021-08-03 0 0.110 0.110 0.112 0.110 0.112 280,000 31,340 0.1119 2.088 2.088 2.126 2.088 2.126 14,754 2.1241 -0.90%
2021-08-02 0 0.111 0.111 0.114 0.111 0.111 28,000 3,060 0.1093 2.107 2.107 2.163 2.107 2.107 1,475 2.0740 -0.89%
2021-07-30 0 0.112 0.112 0.118 0.112 0.112 20,000 2,240 0.1120 2.126 2.126 2.239 2.126 2.126 1,054 2.1255 0.00%
2021-07-29 0 0.112 0.111 0.122 - - 0 0 - 2.126 2.107 2.315 - - 0 - 0.00%
2021-07-28 0 0.112 0.112 0.121 - - 0 0 - 2.126 2.126 2.296 - - 0 - 0.00%
2021-07-27 0 0.112 0.112 0.119 0.112 0.112 40,000 4,480 0.1120 2.126 2.126 2.258 2.126 2.126 2,108 2.1255 -5.88%
2021-07-26 0 0.119 0.110 0.121 0.110 0.120 890,000 103,350 0.1161 2.258 2.088 2.296 2.088 2.277 46,897 2.2038 8.18%
2021-07-23 0 0.110 0.110 0.115 0.110 0.110 340,000 37,400 0.1100 2.088 2.088 2.182 2.088 2.088 17,916 2.0875 0.00%
2021-07-22 0 0.110 0.110 0.115 0.110 0.110 70,000 7,700 0.1100 2.088 2.088 2.182 2.088 2.088 3,689 2.0875 0.00%
2021-07-21 0 0.110 0.110 0.115 0.110 0.110 450,000 49,500 0.1100 2.088 2.088 2.182 2.088 2.088 23,712 2.0875 0.00%
2021-07-20 0 0.110 0.110 0.115 0.110 0.111 300,000 33,100 0.1103 2.088 2.088 2.182 2.088 2.107 15,808 2.0939 0.00%
2021-07-19 0 0.110 0.110 0.117 0.110 0.110 90,000 9,900 0.1100 2.088 2.088 2.220 2.088 2.088 4,742 2.0875 -5.17%
2021-07-16 0 0.116 0.111 0.117 0.110 0.117 184,000 21,036 0.1143 2.201 2.107 2.220 2.088 2.220 9,696 2.1696 5.45%
2021-07-15 0 0.110 0.110 0.115 0.110 0.110 18,000 1,940 0.1078 2.088 2.088 2.182 2.088 2.088 948 2.0454 -3.51%
2021-07-14 0 0.114 0.110 0.115 0.110 0.116 1,150,000 132,250 0.1150 2.163 2.088 2.182 2.088 2.201 60,597 2.1824 3.64%
2021-07-13 0 0.110 0.110 0.112 0.110 0.110 10,000 1,100 0.1100 2.088 2.088 2.126 2.088 2.088 527 2.0875 0.00%
2021-07-12 0 0.110 0.110 0.114 0.110 0.110 20,000 2,200 0.1100 2.088 2.088 2.163 2.088 2.088 1,054 2.0875 0.00%
2021-07-09 0 0.110 0.110 0.114 - - 0 0 - 2.088 2.088 2.163 - - 0 - 0.00%
2021-07-08 0 0.110 0.110 0.114 0.110 0.110 120,000 13,200 0.1100 2.088 2.088 2.163 2.088 2.088 6,323 2.0875 0.00%
2021-07-07 0 0.110 0.110 0.114 0.110 0.110 260,000 28,600 0.1100 2.088 2.088 2.163 2.088 2.088 13,700 2.0875 0.00%
2021-07-06 0 0.110 0.110 0.115 0.110 0.110 160,000 17,600 0.1100 2.088 2.088 2.182 2.088 2.088 8,431 2.0875 0.00%
2021-07-05 0 0.110 0.110 0.111 0.110 0.111 20,000 2,210 0.1105 2.088 2.088 2.107 2.088 2.107 1,054 2.0970 -0.90%
2021-07-02 0 0.111 0.111 0.116 - - 0 0 - 2.107 2.107 2.201 - - 0 - 0.00%
2021-06-30 0 0.111 0.111 0.116 0.111 0.111 34,000 3,750 0.1103 2.107 2.107 2.201 2.107 2.107 1,792 2.0931 0.91%
2021-06-29 0 0.110 0.110 0.116 - - 0 0 - 2.088 2.088 2.201 - - 0 - 0.00%
2021-06-28 0 0.110 0.110 0.116 - - 0 0 - 2.088 2.088 2.201 - - 0 - 0.00%
2021-06-25 0 0.110 0.110 0.116 0.110 0.110 60,000 6,600 0.1100 2.088 2.088 2.201 2.088 2.088 3,162 2.0875 0.00%
2021-06-24 0 0.110 0.110 0.116 0.110 0.110 600,000 66,000 0.1100 2.088 2.088 2.201 2.088 2.088 31,616 2.0875 0.00%
2021-06-23 0 0.110 0.110 0.116 0.110 0.110 20,000 2,200 0.1100 2.088 2.088 2.201 2.088 2.088 1,054 2.0875 -0.90%
2021-06-22 0 0.111 0.111 0.117 0.110 0.111 70,000 7,760 0.1109 2.107 2.107 2.220 2.088 2.107 3,689 2.1038 0.00%
2021-06-21 0 0.111 0.111 0.118 - - 0 0 - 2.107 2.107 2.239 - - 0 - 0.00%
2021-06-18 0 0.111 0.111 0.116 0.111 0.112 440,000 48,980 0.1113 2.107 2.107 2.201 2.107 2.126 23,185 2.1126 -0.89%
2021-06-17 0 0.112 0.112 0.115 0.112 0.112 30,000 3,360 0.1120 2.126 2.126 2.182 2.126 2.126 1,581 2.1255 -2.61%
2021-06-16 0 0.115 0.112 0.115 0.112 0.118 326,000 37,944 0.1164 2.182 2.126 2.182 2.126 2.239 17,178 2.2089 3.60%
2021-06-15 0 0.111 0.111 0.118 - - 0 0 - 2.107 2.107 2.239 - - 0 - 0.00%
2021-06-11 0 0.111 0.111 0.119 0.110 0.112 3,030,000 334,350 0.1103 2.107 2.107 2.258 2.088 2.126 159,661 2.0941 -0.89%
2021-06-10 0 0.112 0.111 0.122 0.112 0.122 390,000 44,130 0.1132 2.126 2.107 2.315 2.126 2.315 20,550 2.1474 -5.88%
2021-06-09 0 0.119 0.115 0.120 - - 0 0 - 2.258 2.182 2.277 - - 0 - -0.83%
2021-06-08 0 0.120 0.114 0.139 - - 0 0 - 2.277 2.163 2.638 - - 0 - 0.00%
2021-06-07 0 0.120 0.116 0.120 - - 0 0 - 2.277 2.201 2.277 - - 0 - -3.23%
2021-06-04 0 0.124 0.118 0.125 - - 0 0 - 2.353 2.239 2.372 - - 0 - -0.80%
2021-06-03 0 0.125 0.125 0.137 0.125 0.125 100,000 12,500 0.1250 2.372 2.372 2.600 2.372 2.372 5,269 2.3722 0.00%
2021-06-02 0 0.125 0.120 0.126 0.118 0.127 3,050,000 360,190 0.1181 2.372 2.277 2.391 2.239 2.410 160,715 2.2412 8.70%
2021-06-01 0 0.115 0.115 0.122 0.114 0.114 20,000 2,370 0.1185 2.182 2.182 2.315 2.163 2.163 1,054 2.2489 -6.50%
2021-05-31 0 0.123 0.115 0.134 0.112 0.123 300,000 36,220 0.1207 2.334 2.182 2.543 2.126 2.334 15,808 2.2912 2.50%
2021-05-28 0 0.120 0.112 0.122 0.113 0.122 516,000 59,598 0.1155 2.277 2.126 2.315 2.144 2.315 27,190 2.1919 8.11%
2021-05-27 0 0.111 0.111 0.120 0.111 0.113 340,000 38,280 0.1126 2.107 2.107 2.277 2.107 2.144 17,916 2.1367 -7.50%
2021-05-26 0 0.120 0.112 0.122 - - 0 0 - 2.277 2.126 2.315 - - 0 - -1.64%
2021-05-25 0 0.122 0.117 0.123 0.115 0.122 1,250,000 150,200 0.1202 2.315 2.220 2.334 2.182 2.315 65,867 2.2804 10.91%
2021-05-24 0 0.110 0.110 0.113 0.110 0.110 28,000 3,000 0.1071 2.088 2.088 2.144 2.088 2.088 1,475 2.0333 0.00%
2021-05-21 0 0.110 0.110 0.115 0.110 0.110 10,000 1,100 0.1100 2.088 2.088 2.182 2.088 2.088 527 2.0875 0.00%
2021-05-20 0 0.110 0.110 0.115 0.110 0.110 410,000 45,100 0.1100 2.088 2.088 2.182 2.088 2.088 21,604 2.0875 0.00%
2021-05-18 0 0.110 0.110 0.115 0.110 0.110 150,000 16,500 0.1100 2.088 2.088 2.182 2.088 2.088 7,904 2.0875 0.00%
2021-05-17 0 0.110 0.110 0.115 - - 0 0 - 2.088 2.088 2.182 - - 0 - 0.00%
2021-05-14 0 0.110 0.110 0.115 0.110 0.110 30,000 3,300 0.1100 2.088 2.088 2.182 2.088 2.088 1,581 2.0875 0.00%
2021-05-13 0 0.110 0.110 0.111 0.110 0.111 1,010,000 111,200 0.1101 2.088 2.088 2.107 2.088 2.107 53,220 2.0894 -0.90%
2021-05-12 0 0.111 0.111 0.115 - - 0 0 - 2.107 2.107 2.182 - - 0 - 0.00%
2021-05-11 0 0.111 0.110 0.111 0.110 0.111 1,510,000 166,610 0.1103 2.107 2.088 2.107 2.088 2.107 79,567 2.0940 0.00%
2021-05-10 0 0.111 0.111 0.115 0.111 0.111 20,000 2,220 0.1110 2.107 2.107 2.182 2.107 2.107 1,054 2.1065 0.00%
2021-05-07 0 0.111 0.111 0.114 - - 0 0 - 2.107 2.107 2.163 - - 0 - 0.00%
2021-05-06 0 0.111 0.111 0.114 0.111 0.111 110,000 12,210 0.1110 2.107 2.107 2.163 2.107 2.107 5,796 2.1065 0.00%
2021-05-05 0 0.111 0.111 0.112 0.111 0.112 30,000 3,350 0.1117 2.107 2.107 2.126 2.107 2.126 1,581 2.1192 -2.63%
2021-05-04 0 0.114 0.112 0.118 - - 0 0 - 2.163 2.126 2.239 - - 0 - 0.00%
2021-05-03 0 0.114 0.112 0.114 0.114 0.114 20,000 2,280 0.1140 2.163 2.126 2.163 2.163 2.163 1,054 2.1635 0.00%
2021-04-30 0 0.114 0.112 0.114 - - 0 0 - 2.163 2.126 2.163 - - 0 - 0.00%
2021-04-29 0 0.114 0.114 0.118 0.110 0.116 1,449,100 166,356 0.1148 2.163 2.163 2.239 2.088 2.201 76,358 2.1786 3.64%
2021-04-28 0 0.110 0.110 0.115 - - 0 0 - 2.088 2.088 2.182 - - 0 - 0.00%
2021-04-27 0 0.110 0.110 0.115 0.110 0.115 10,870,000 1,196,100 0.1100 2.088 2.088 2.182 2.088 2.182 572,777 2.0882 0.00%
2021-04-26 0 0.110 0.110 0.115 0.110 0.110 10,000 1,100 0.1100 2.088 2.088 2.182 2.088 2.088 527 2.0875 0.00%
2021-04-23 0 0.110 0.110 0.115 0.110 0.110 290,000 31,900 0.1100 2.088 2.088 2.182 2.088 2.088 15,281 2.0875 0.00%
2021-04-22 0 0.110 0.110 0.115 0.109 0.110 4,950,000 544,300 0.1100 2.088 2.088 2.182 2.069 2.088 260,832 2.0868 -1.79%
2021-04-21 0 0.112 0.110 0.112 - - 0 0 - 2.126 2.088 2.126 - - 0 - -0.88%
2021-04-20 0 0.113 0.110 0.114 0.110 0.114 1,360,000 149,640 0.1100 2.144 2.088 2.163 2.088 2.163 71,663 2.0881 2.73%
2021-04-19 0 0.110 0.110 0.114 0.110 0.110 280,000 30,800 0.1100 2.088 2.088 2.163 2.088 2.088 14,754 2.0875 0.00%
2021-04-16 0 0.110 0.110 0.115 0.110 0.110 610,000 67,100 0.1100 2.088 2.088 2.182 2.088 2.088 32,143 2.0875 0.00%
2021-04-15 0 0.110 0.110 0.115 0.110 0.110 4,930,000 542,300 0.1100 2.088 2.088 2.182 2.088 2.088 259,778 2.0875 -0.90%
2021-04-14 0 0.111 0.110 0.111 0.110 0.111 2,460,000 270,710 0.1100 2.107 2.088 2.107 2.088 2.107 129,626 2.0884 0.91%
2021-04-13 0 0.110 0.110 0.115 0.110 0.111 110,000 12,200 0.1109 2.088 2.088 2.182 2.088 2.107 5,796 2.1048 -0.90%
2021-04-12 0 0.111 0.110 0.111 0.107 0.111 7,958,800 875,373 0.1100 2.107 2.088 2.107 2.031 2.107 419,376 2.0873 0.91%
2021-04-09 0 0.110 0.110 0.112 0.102 0.111 36,176,000 3,979,360 0.1100 2.088 2.088 2.126 1.936 2.107 1,906,237 2.0875 5.77%
2021-04-08 0 0.104 0.104 0.110 0.104 0.104 10,000 1,040 0.1040 1.974 1.974 2.088 1.974 1.974 527 1.9737 0.00%
2021-04-07 0 0.104 0.104 0.109 0.104 0.107 270,000 28,280 0.1047 1.974 1.974 2.069 1.974 2.031 14,227 1.9877 -5.45%
2021-04-01 0 0.110 0.107 0.110 - - 0 0 - 2.088 2.031 2.088 - - 0 - -0.90%
2021-03-31 0 0.111 0.110 0.115 0.106 0.112 1,130,000 124,400 0.1101 2.107 2.088 2.182 2.012 2.126 59,544 2.0892 0.91%
2021-03-30 0 0.110 0.110 0.114 0.108 0.116 3,456,000 394,228 0.1141 2.088 2.088 2.163 2.050 2.201 182,108 2.1648 0.00%
2021-03-29 0 0.110 0.110 0.115 - - 0 0 - 2.088 2.088 2.182 - - 0 - 0.00%
2021-03-26 0 0.110 0.110 0.115 0.110 0.110 30,000 3,300 0.1100 2.088 2.088 2.182 2.088 2.088 1,581 2.0875 -0.90%
2021-03-25 0 0.111 0.112 0.114 0.105 0.111 520,000 56,630 0.1089 2.107 2.126 2.163 1.993 2.107 27,401 2.0667 4.72%
2021-03-24 0 0.106 0.106 0.111 0.105 0.110 1,300,000 139,820 0.1076 2.012 2.012 2.107 1.993 2.088 68,501 2.0411 -5.36%
2021-03-23 0 0.112 0.112 0.115 0.112 0.112 310,000 34,720 0.1120 2.126 2.126 2.182 2.126 2.126 16,335 2.1255 0.00%
2021-03-22 0 0.112 0.112 0.120 0.109 0.120 4,300,000 493,560 0.1148 2.126 2.126 2.277 2.069 2.277 226,582 2.1783 0.90%
2021-03-19 0 0.111 0.110 0.111 0.104 0.115 8,770,000 971,740 0.1108 2.107 2.088 2.107 1.974 2.182 462,121 2.1028 9.90%
2021-03-18 0 0.101 0.101 0.104 0.101 0.101 60,000 6,060 0.1010 1.917 1.917 1.974 1.917 1.917 3,162 1.9167 0.00%
2021-03-17 0 0.101 0.101 0.104 0.101 0.104 20,000 2,050 0.1025 1.917 1.917 1.974 1.917 1.974 1,054 1.9452 -2.88%
2021-03-16 0 0.104 0.103 0.106 0.101 0.104 180,000 18,500 0.1028 1.974 1.955 2.012 1.917 1.974 9,485 1.9505 4.00%
2021-03-15 0 0.100 0.100 0.104 0.100 0.106 1,406,000 141,190 0.1004 1.898 1.898 1.974 1.898 2.012 74,087 1.9057 -5.66%
2021-03-12 0 0.106 0.101 0.106 0.101 0.106 170,000 17,760 0.1045 2.012 1.917 2.012 1.917 2.012 8,958 1.9826 4.95%
2021-03-11 0 0.101 0.101 0.102 0.101 0.106 860,000 88,570 0.1030 1.917 1.917 1.936 1.917 2.012 45,316 1.9545 -1.94%
2021-03-10 0 0.103 0.103 0.106 0.103 0.103 90,000 9,270 0.1030 1.955 1.955 2.012 1.955 1.955 4,742 1.9547 0.98%
2021-03-09 0 0.102 0.102 0.105 0.102 0.109 50,000 5,200 0.1040 1.936 1.936 1.993 1.936 2.069 2,635 1.9737 -0.97%
2021-03-08 0 0.103 0.103 0.105 0.103 0.104 1,026,000 105,790 0.1031 1.955 1.955 1.993 1.955 1.974 54,063 1.9568 -5.50%
2021-03-05 0 0.109 0.103 0.109 0.101 0.110 834,000 90,016 0.1079 2.069 1.955 2.069 1.917 2.088 43,946 2.0483 9.00%
2021-03-04 0 0.100 0.100 0.108 0.100 0.111 2,141,600 225,534 0.1053 1.898 1.898 2.050 1.898 2.107 112,848 1.9986 -2.91%
2021-03-03 0 0.103 0.100 0.106 0.099 0.103 720,000 73,360 0.1019 1.955 1.898 2.012 1.879 1.955 37,939 1.9336 0.00%
2021-03-02 0 0.103 0.102 0.106 - - 0 0 - 1.955 1.936 2.012 - - 0 - 0.00%
2021-03-01 0 0.103 0.103 0.106 0.101 0.105 924,000 94,914 0.1027 1.955 1.955 2.012 1.917 1.993 48,689 1.9494 -1.90%
2021-02-26 0 0.105 0.104 0.110 0.104 0.114 350,000 36,910 0.1055 1.993 1.974 2.088 1.974 2.163 18,443 2.0013 -3.67%
2021-02-25 0 0.109 0.107 0.110 0.103 0.110 1,859,600 198,592 0.1068 2.069 2.031 2.088 1.955 2.088 97,989 2.0267 4.81%
2021-02-24 0 0.104 0.104 0.108 0.104 0.107 410,000 43,030 0.1050 1.974 1.974 2.050 1.974 2.031 21,604 1.9917 -3.70%
2021-02-23 0 0.108 0.107 0.108 0.108 0.111 410,000 45,150 0.1101 2.050 2.031 2.050 2.050 2.107 21,604 2.0899 -1.82%
2021-02-22 0 0.110 0.106 0.110 0.109 0.110 1,950,000 214,300 0.1099 2.088 2.012 2.088 2.069 2.088 102,752 2.0856 3.77%
2021-02-19 0 0.106 0.105 0.109 0.106 0.110 930,000 100,840 0.1084 2.012 1.993 2.069 2.012 2.088 49,005 2.0578 0.00%
2021-02-18 0 0.106 0.106 0.109 0.106 0.109 280,000 29,980 0.1071 2.012 2.012 2.069 2.012 2.069 14,754 2.0320 -3.64%
2021-02-17 0 0.110 0.108 0.109 0.103 0.110 1,808,000 195,580 0.1082 2.088 2.050 2.069 1.955 2.088 95,270 2.0529 7.84%
2021-02-16 0 0.102 0.102 0.106 0.101 0.103 1,078,000 109,878 0.1019 1.936 1.936 2.012 1.917 1.955 56,803 1.9344 -0.97%
2021-02-11 0 0.103 0.103 0.112 - - 0 0 - 1.955 1.955 2.126 - - 0 - 0.00%
2021-02-10 0 0.103 0.103 0.113 0.103 0.110 1,790,000 188,860 0.1055 1.955 1.955 2.144 1.955 2.088 94,321 2.0023 -8.04%
2021-02-09 0 0.112 0.110 0.112 0.110 0.114 4,810,000 529,360 0.1101 2.126 2.088 2.126 2.088 2.163 253,455 2.0886 8.74%
2021-02-08 0 0.103 0.103 0.106 0.100 0.103 2,020,000 203,890 0.1009 1.955 1.955 2.012 1.898 1.955 106,441 1.9155 -0.96%
2021-02-05 0 0.104 0.104 0.110 0.104 0.104 30,000 3,120 0.1040 1.974 1.974 2.088 1.974 1.974 1,581 1.9737 0.00%
2021-02-04 0 0.104 0.104 0.120 0.104 0.104 110,000 11,440 0.1040 1.974 1.974 2.277 1.974 1.974 5,796 1.9737 0.00%
2021-02-03 0 0.104 0.104 0.109 0.102 0.109 192,000 20,600 0.1073 1.974 1.974 2.069 1.936 2.069 10,117 2.0361 -5.45%
2021-02-02 0 0.110 0.108 0.110 0.106 0.110 810,000 88,610 0.1094 2.088 2.050 2.088 2.012 2.088 42,682 2.0761 7.84%
2021-02-01 0 0.102 0.102 0.106 0.102 0.106 2,180,000 230,670 0.1058 1.936 1.936 2.012 1.936 2.012 114,872 2.0081 -1.92%
2021-01-29 0 0.104 0.102 0.104 0.103 0.108 440,000 45,720 0.1039 1.974 1.936 1.974 1.955 2.050 23,185 1.9720 -3.70%
2021-01-28 0 0.108 0.105 0.110 0.108 0.110 710,000 76,880 0.1083 2.050 1.993 2.088 2.050 2.088 37,412 2.0549 1.89%
2021-01-27 0 0.106 0.105 0.106 0.104 0.106 1,200,000 127,110 0.1059 2.012 1.993 2.012 1.974 2.012 63,232 2.0102 0.00%
2021-01-26 0 0.106 0.103 0.109 0.104 0.113 1,960,000 207,990 0.1061 2.012 1.955 2.069 1.974 2.144 103,279 2.0139 -2.75%
2021-01-25 0 0.109 0.109 0.118 0.105 0.115 980,000 107,710 0.1099 2.069 2.069 2.239 1.993 2.182 51,640 2.0858 -1.80%
2021-01-22 0 0.111 0.110 0.119 0.111 0.112 835,600 93,048 0.1114 2.107 2.088 2.258 2.107 2.126 44,031 2.1133 -0.89%
2021-01-21 0 0.112 0.112 0.119 0.111 0.111 250,000 27,750 0.1110 2.126 2.126 2.258 2.107 2.107 13,173 2.1065 0.00%
2021-01-20 0 0.112 0.111 0.118 0.112 0.118 380,000 43,340 0.1141 2.126 2.107 2.239 2.126 2.239 20,023 2.1645 -5.08%
2021-01-19 0 0.118 0.113 0.119 0.118 0.120 530,000 63,310 0.1195 2.239 2.144 2.258 2.239 2.277 27,928 2.2669 4.42%
2021-01-18 0 0.113 0.110 0.118 0.110 0.113 1,464,360 163,277 0.1115 2.144 2.088 2.239 2.088 2.144 77,162 2.1160 2.73%
2021-01-15 0 0.110 0.110 0.117 0.102 0.111 2,468,000 270,740 0.1097 2.088 2.088 2.220 1.936 2.107 130,047 2.0819 -1.79%
2021-01-14 0 0.112 0.112 0.116 0.111 0.112 790,000 88,130 0.1116 2.126 2.126 2.201 2.107 2.126 41,628 2.1171 -0.88%
2021-01-13 0 0.113 0.113 0.122 0.112 0.113 80,000 8,980 0.1123 2.144 2.144 2.315 2.126 2.144 4,215 2.1302 0.00%
2021-01-12 0 0.113 0.113 0.122 0.112 0.114 440,000 49,720 0.1130 2.144 2.144 2.315 2.126 2.163 23,185 2.1445 -0.88%
2021-01-11 0 0.114 0.113 0.123 0.112 0.114 406,000 46,134 0.1136 2.163 2.144 2.334 2.126 2.163 21,394 2.1564 -1.72%
2021-01-08 0 0.116 0.113 0.125 0.114 0.116 390,000 44,980 0.1153 2.201 2.144 2.372 2.163 2.201 20,550 2.1888 -2.52%
2021-01-07 0 0.119 0.111 0.124 - - 0 0 - 2.258 2.107 2.353 - - 0 - 0.00%
2021-01-06 0 0.119 0.115 0.125 0.115 0.120 150,000 17,570 0.1171 2.258 2.182 2.372 2.182 2.277 7,904 2.2229 3.48%
2021-01-05 0 0.115 0.111 0.125 - - 0 0 - 2.182 2.107 2.372 - - 0 - 0.00%
2021-01-04 0 0.115 0.115 0.118 0.113 0.116 230,000 26,530 0.1153 2.182 2.182 2.239 2.144 2.201 12,119 2.1890 -1.71%
2020-12-31 0 0.117 0.113 0.118 0.113 0.118 150,000 17,000 0.1133 2.220 2.144 2.239 2.144 2.239 7,904 2.1508 1.74%
2020-12-30 0 0.115 0.113 0.120 0.115 0.115 70,000 8,050 0.1150 2.182 2.144 2.277 2.182 2.182 3,689 2.1824 0.00%
2020-12-29 0 0.115 0.115 0.119 0.111 0.115 279,220 31,749 0.1137 2.182 2.182 2.258 2.107 2.182 14,713 2.1579 -5.74%
2020-12-28 0 0.122 0.120 0.123 0.120 0.122 260,000 31,620 0.1216 2.315 2.277 2.334 2.277 2.315 13,700 2.3080 1.67%
2020-12-24 0 0.120 0.120 0.122 0.120 0.120 2,150,000 258,000 0.1200 2.277 2.277 2.315 2.277 2.277 113,291 2.2773 -3.23%
2020-12-23 0 0.124 0.121 0.124 0.124 0.127 150,000 18,980 0.1265 2.353 2.296 2.353 2.353 2.410 7,904 2.4013 3.33%
2020-12-22 0 0.120 0.120 0.123 0.120 0.125 200,000 24,250 0.1213 2.277 2.277 2.334 2.277 2.372 10,539 2.3010 -4.00%
2020-12-21 0 0.125 0.125 0.127 0.121 0.130 234,000 29,340 0.1254 2.372 2.372 2.410 2.296 2.467 12,330 2.3795 4.17%
2020-12-18 0 0.120 0.120 0.123 0.120 0.121 130,000 15,700 0.1208 2.277 2.277 2.334 2.277 2.296 6,850 2.2919 -0.83%
2020-12-17 0 0.121 0.121 0.124 0.121 0.122 210,000 25,440 0.1211 2.296 2.296 2.353 2.296 2.315 11,066 2.2990 0.83%
2020-12-16 0 0.120 0.120 0.122 0.120 0.121 780,000 93,640 0.1201 2.277 2.277 2.315 2.277 2.296 41,101 2.2783 -0.83%
2020-12-15 0 0.121 0.120 0.124 0.120 0.124 1,230,000 148,700 0.1209 2.296 2.277 2.353 2.277 2.353 64,813 2.2943 -2.42%
2020-12-14 0 0.124 0.121 0.124 0.124 0.130 710,000 89,180 0.1256 2.353 2.296 2.353 2.353 2.467 37,412 2.3837 0.81%
2020-12-11 0 0.123 0.124 0.129 0.122 0.133 1,760,000 229,230 0.1302 2.334 2.353 2.448 2.315 2.524 92,740 2.4717 -3.15%
2020-12-10 0 0.127 0.124 0.127 0.121 0.127 1,590,000 198,990 0.1252 2.410 2.353 2.410 2.296 2.410 83,783 2.3751 5.83%
2020-12-09 0 0.120 0.120 0.124 0.116 0.134 9,570,000 1,172,880 0.1226 2.277 2.277 2.353 2.201 2.543 504,276 2.3259 4.35%
2020-12-08 0 0.115 0.115 0.118 0.102 0.129 7,310,000 834,710 0.1142 2.182 2.182 2.239 1.936 2.448 385,189 2.1670 18.56%
2020-12-07 0 0.097 0.097 0.102 0.097 0.099 850,000 82,810 0.0974 1.841 1.841 1.936 1.841 1.879 44,789 1.8489 -2.02%
2020-12-04 0 0.099 0.097 0.101 0.096 0.100 13,930,000 1,361,170 0.0977 1.879 1.841 1.917 1.822 1.898 734,019 1.8544 -1.00%
2020-12-03 0 0.100 0.097 0.101 0.098 0.100 9,160,000 900,050 0.0983 1.898 1.841 1.917 1.860 1.898 482,672 1.8647 0.00%
2020-12-02 0 0.100 0.100 0.102 0.098 0.102 5,530,000 552,600 0.0999 1.898 1.898 1.936 1.860 1.936 291,395 1.8964 -2.91%
2020-12-01 0 0.103 0.096 0.103 0.100 0.103 4,430,000 443,060 0.1000 1.955 1.822 1.955 1.898 1.955 233,432 1.8980 3.00%
2020-11-30 0 0.100 0.100 0.105 0.100 0.105 3,720,000 373,130 0.1003 1.898 1.898 1.993 1.898 1.993 196,019 1.9035 -1.96%
2020-11-27 0 0.102 0.101 0.102 0.101 0.105 2,490,000 254,090 0.1020 1.936 1.917 1.936 1.917 1.993 131,207 1.9366 -0.97%
2020-11-26 0 0.103 0.100 0.103 0.100 0.105 1,040,000 105,930 0.1019 1.955 1.898 1.955 1.898 1.993 54,801 1.9330 3.00%
2020-11-25 0 0.100 0.100 0.103 0.100 0.104 3,968,000 404,600 0.1020 1.898 1.898 1.955 1.898 1.974 209,087 1.9351 -4.76%
2020-11-24 0 0.105 0.105 0.107 0.105 0.105 6,550,000 687,750 0.1050 1.993 1.993 2.031 1.993 1.993 345,142 1.9927 0.00%
2020-11-23 0 0.105 0.105 0.106 0.105 0.109 1,330,000 141,050 0.1061 1.993 1.993 2.012 1.993 2.069 70,082 2.0126 -0.94%
2020-11-20 0 0.106 0.106 0.110 0.105 0.112 3,270,000 347,610 0.1063 2.012 2.012 2.088 1.993 2.126 172,307 2.0174 -2.75%
2020-11-19 0 0.109 0.109 0.111 0.109 0.111 5,410,000 589,920 0.1090 2.069 2.069 2.107 2.069 2.107 285,071 2.0694 -0.91%
2020-11-18 0 0.110 0.110 0.112 0.110 0.117 2,220,000 245,600 0.1106 2.088 2.088 2.126 2.088 2.220 116,979 2.0995 -0.90%
2020-11-17 0 0.111 0.110 0.111 0.110 0.120 2,240,000 249,490 0.1114 2.107 2.088 2.107 2.088 2.277 118,033 2.1137 0.91%
2020-11-16 0 0.110 0.110 0.119 0.110 0.111 1,830,000 201,730 0.1102 2.088 2.088 2.258 2.088 2.107 96,429 2.0920 -5.17%
2020-11-13 0 0.116 0.110 0.116 0.110 0.117 1,930,000 216,630 0.1122 2.201 2.088 2.201 2.088 2.220 101,698 2.1301 0.00%
2020-11-12 0 0.116 0.110 0.117 0.109 0.128 5,020,000 575,370 0.1146 2.201 2.088 2.220 2.069 2.429 264,521 2.1751 5.45%
2020-11-11 0 0.110 0.110 0.117 0.110 0.118 1,360,000 152,740 0.1123 2.088 2.088 2.220 2.088 2.239 71,663 2.1314 -9.09%
2020-11-10 0 0.121 0.120 0.126 0.120 0.126 4,300,000 521,930 0.1214 2.296 2.277 2.391 2.277 2.391 226,582 2.3035 -2.42%
2020-11-09 0 0.124 0.124 0.126 0.124 0.128 4,500,000 561,440 0.1248 2.353 2.353 2.391 2.353 2.429 237,120 2.3677 -3.88%
2020-11-06 0 0.129 0.128 0.131 0.128 0.131 6,180,000 796,470 0.1289 2.448 2.429 2.486 2.429 2.486 325,645 2.4458 -4.44%
2020-11-05 0 0.135 0.135 0.140 0.131 0.136 4,134,800 557,474 0.1348 2.562 2.562 2.657 2.486 2.581 217,877 2.5587 -3.57%
2020-11-04 0 0.140 0.140 0.144 0.140 0.140 80,000 11,200 0.1400 2.657 2.657 2.733 2.657 2.657 4,215 2.6569 0.00%
2020-11-03 0 0.140 0.131 0.140 0.143 0.144 100,000 14,320 0.1432 2.657 2.486 2.657 2.714 2.733 5,269 2.7176 -2.78%
2020-11-02 0 0.144 0.131 0.149 - - 0 0 - 2.733 2.486 2.828 - - 0 - 0.00%
2020-10-30 0 0.144 0.138 0.144 - - 200,000 28,000 0.1400 2.733 2.619 2.733 - - 10,539 2.6569 0.00%
2020-10-29 0 0.144 0.139 0.144 0.144 0.144 200,000 28,800 0.1440 2.733 2.638 2.733 2.733 2.733 10,539 2.7328 4.35%
2020-10-28 0 0.138 0.138 0.146 0.138 0.142 280,000 39,520 0.1411 2.619 2.619 2.771 2.619 2.695 14,754 2.6786 -5.48%
2020-10-27 0 0.146 0.142 0.150 0.146 0.146 50,000 7,300 0.1460 2.771 2.695 2.847 2.771 2.771 2,635 2.7707 -2.67%
2020-10-23 0 0.150 0.146 0.150 0.150 0.150 200,000 30,000 0.1500 2.847 2.771 2.847 2.847 2.847 10,539 2.8467 -0.66%
2020-10-22 0 0.151 0.151 0.154 - - 0 0 - 2.866 2.866 2.923 - - 0 - 0.67%
2020-10-21 0 0.150 0.150 0.154 0.150 0.150 16,000 2,370 0.1481 2.847 2.847 2.923 2.847 2.847 843 2.8111 -2.60%
2020-10-20 0 0.154 0.150 0.158 - - 0 0 - 2.923 2.847 2.998 - - 0 - 0.00%
2020-10-19 0 0.154 0.150 0.154 0.160 0.160 80,000 12,800 0.1600 2.923 2.847 2.923 3.036 3.036 4,215 3.0364 -1.91%
2020-10-16 0 0.157 0.150 0.157 0.157 0.158 220,000 34,700 0.1577 2.980 2.847 2.980 2.980 2.998 11,593 2.9933 0.64%
2020-10-15 0 0.156 0.151 0.158 - - 0 0 - 2.961 2.866 2.998 - - 0 - 0.00%
2020-10-14 0 0.156 0.151 0.158 0.156 0.160 270,000 42,770 0.1584 2.961 2.866 2.998 2.961 3.036 14,227 3.0062 4.00%
2020-10-12 0 0.150 0.150 0.155 0.150 0.150 30,000 4,540 0.1513 2.847 2.847 2.942 2.847 2.847 1,581 2.8720 -2.60%
2020-10-09 0 0.154 0.150 0.154 - - 0 0 - 2.923 2.847 2.923 - - 0 - 0.00%
2020-10-08 0 0.154 0.152 0.154 0.156 0.157 360,000 56,120 0.1559 2.923 2.885 2.923 2.961 2.980 18,970 2.9584 1.32%
2020-10-07 0 0.152 0.152 0.155 - - 0 0 - 2.885 2.885 2.942 - - 0 - 0.00%
2020-10-06 0 0.152 0.152 0.155 0.152 0.152 100,000 15,200 0.1520 2.885 2.885 2.942 2.885 2.885 5,269 2.8846 -1.94%
2020-10-05 0 0.155 0.152 0.155 - - 0 0 - 2.942 2.885 2.942 - - 0 - 0.00%
2020-09-30 0 0.155 0.152 0.155 - - 0 0 - 2.942 2.885 2.942 - - 0 - 0.00%
2020-09-29 0 0.155 0.152 0.157 - - 0 0 - 2.942 2.885 2.980 - - 0 - 0.00%
2020-09-28 0 0.155 0.152 0.158 0.152 0.152 190,000 28,880 0.1520 2.942 2.885 2.998 2.885 2.885 10,012 2.8846 1.97%
2020-09-25 0 0.152 0.152 0.158 0.152 0.153 300,000 45,830 0.1528 2.885 2.885 2.998 2.885 2.904 15,808 2.8992 -0.65%
2020-09-24 0 0.153 0.152 0.157 0.153 0.158 810,000 127,200 0.1570 2.904 2.885 2.980 2.904 2.998 42,682 2.9802 -4.37%
2020-09-23 0 0.160 0.159 0.170 0.154 0.165 810,000 129,870 0.1603 3.036 3.017 3.226 2.923 3.131 42,682 3.0428 -3.03%
2020-09-22 0 0.165 0.165 0.168 0.151 0.170 24,320,000 4,104,160 0.1688 3.131 3.131 3.188 2.866 3.226 1,281,504 3.2026 10.00%
2020-09-21 0 0.150 0.150 0.152 0.148 0.153 270,000 40,510 0.1500 2.847 2.847 2.885 2.809 2.904 14,227 2.8474 -1.96%
2020-09-18 0 0.153 0.150 0.157 - - 0 0 - 2.904 2.847 2.980 - - 0 - 0.00%
2020-09-17 0 0.153 0.152 0.155 0.150 0.153 1,710,000 260,680 0.1524 2.904 2.885 2.942 2.847 2.904 90,106 2.8930 2.00%
2020-09-16 0 0.150 0.150 0.151 0.145 0.150 296,000 43,850 0.1481 2.847 2.847 2.866 2.752 2.847 15,597 2.8114 0.00%
2020-09-15 0 0.150 0.150 0.152 0.150 0.150 700,350 105,052 0.1500 2.847 2.847 2.885 2.847 2.847 36,904 2.8466 0.00%
2020-09-14 0 0.150 0.150 0.152 0.144 0.150 220,000 32,930 0.1497 2.847 2.847 2.885 2.733 2.847 11,593 2.8406 0.00%
2020-09-11 0 0.150 0.147 0.152 0.146 0.151 1,730,000 255,690 0.1478 2.847 2.790 2.885 2.771 2.866 91,160 2.8049 -3.23%
2020-09-10 0 0.155 0.150 0.155 0.149 0.157 1,220,000 185,670 0.1522 2.942 2.847 2.942 2.828 2.980 64,286 2.8882 3.33%
2020-09-09 0 0.150 0.143 0.150 0.146 0.152 1,430,000 210,950 0.1475 2.847 2.714 2.847 2.771 2.885 75,352 2.7995 2.04%
2020-09-08 0 0.147 0.147 0.154 0.147 0.147 200,000 29,400 0.1470 2.790 2.790 2.923 2.790 2.790 10,539 2.7897 -5.16%
2020-09-07 0 0.155 0.150 0.158 - - 0 0 - 2.942 2.847 2.998 - - 0 - 0.00%
2020-09-04 0 0.155 0.154 0.157 0.154 0.155 120,000 18,540 0.1545 2.942 2.923 2.980 2.923 2.942 6,323 2.9321 0.65%
2020-09-03 0 0.154 0.152 0.158 0.152 0.154 110,000 16,920 0.1538 2.923 2.885 2.998 2.885 2.923 5,796 2.9191 -1.28%
2020-09-02 0 0.156 0.155 0.156 0.154 0.158 860,000 133,130 0.1548 2.961 2.942 2.961 2.923 2.998 45,316 2.9378 2.63%
2020-09-01 0 0.152 0.152 0.154 - - 0 0 - 2.885 2.885 2.923 - - 0 - 0.00%
2020-08-31 0 0.152 0.150 0.154 0.152 0.155 3,250,000 494,360 0.1521 2.885 2.847 2.923 2.885 2.942 171,254 2.8867 0.66%
2020-08-28 0 0.151 0.145 0.152 0.145 0.152 5,330,000 795,550 0.1493 2.866 2.752 2.885 2.752 2.885 280,856 2.8326 -1.95%
2020-08-27 0 0.154 0.150 0.154 0.154 0.154 10,000 1,540 0.1540 2.923 2.847 2.923 2.923 2.923 527 2.9226 0.00%
2020-08-26 0 0.154 0.150 0.154 0.149 0.154 470,000 70,810 0.1507 2.923 2.847 2.923 2.828 2.923 24,766 2.8592 1.99%
2020-08-25 0 0.151 0.146 0.158 - - 10,000 1,580 0.1580 2.866 2.771 2.998 - - 527 2.9985 0.00%
2020-08-24 0 0.151 0.151 0.156 0.150 0.156 450,000 68,320 0.1518 2.866 2.866 2.961 2.847 2.961 23,712 2.8812 0.00%
2020-08-21 0 0.151 0.150 0.154 0.149 0.155 3,814,000 572,688 0.1502 2.866 2.847 2.923 2.828 2.942 200,973 2.8496 -1.31%
2020-08-20 0 0.153 0.153 0.158 0.152 0.154 630,000 96,600 0.1533 2.904 2.904 2.998 2.885 2.923 33,197 2.9099 -4.97%
2020-08-19 0 0.161 0.153 0.161 0.147 0.161 1,830,000 278,550 0.1522 3.055 2.904 3.055 2.790 3.055 96,429 2.8887 7.33%
2020-08-18 0 0.150 0.150 0.152 0.150 0.151 6,130,000 919,540 0.1500 2.847 2.847 2.885 2.847 2.866 323,011 2.8468 2.74%
2020-08-17 0 0.146 0.146 0.151 0.146 0.152 6,000,000 880,780 0.1468 2.771 2.771 2.866 2.771 2.885 316,160 2.7859 -3.95%
2020-08-14 0 0.152 0.152 0.154 0.144 0.152 1,350,000 201,690 0.1494 2.885 2.885 2.923 2.733 2.885 71,136 2.8353 0.66%
2020-08-13 0 0.151 0.151 0.154 0.150 0.155 810,000 122,830 0.1516 2.866 2.866 2.923 2.847 2.942 42,682 2.8778 -0.66%
2020-08-12 0 0.152 0.152 0.155 0.151 0.157 2,090,000 320,350 0.1533 2.885 2.885 2.942 2.866 2.980 110,129 2.9089 -2.56%
2020-08-11 0 0.156 0.151 0.157 0.149 0.159 11,420,000 1,744,940 0.1528 2.961 2.866 2.980 2.828 3.017 601,759 2.8997 1.30%
2020-08-10 0 0.154 0.153 0.154 0.152 0.165 17,330,000 2,755,060 0.1590 2.923 2.904 2.923 2.885 3.131 913,177 3.0170 -3.75%
2020-08-07 0 0.160 0.159 0.160 0.158 0.170 9,350,000 1,527,550 0.1634 3.036 3.017 3.036 2.998 3.226 492,683 3.1005 -3.03%
2020-08-06 0 0.165 0.164 0.167 0.162 0.183 15,850,000 2,689,330 0.1697 3.131 3.112 3.169 3.074 3.473 835,190 3.2200 -4.62%
2020-08-05 0 0.173 0.170 0.174 0.152 0.193 46,736,000 8,163,180 0.1747 3.283 3.226 3.302 2.885 3.663 2,462,679 3.3148 12.34%
2020-08-04 0 0.154 0.155 0.161 0.153 0.154 110,000 16,840 0.1531 2.923 2.942 3.055 2.904 2.923 5,796 2.9053 -1.28%
2020-08-03 0 0.156 0.157 0.158 0.154 0.158 820,000 127,670 0.1557 2.961 2.980 2.998 2.923 2.998 43,209 2.9547 -3.11%
2020-07-31 0 0.161 0.154 0.161 0.151 0.161 850,000 131,250 0.1544 3.055 2.923 3.055 2.866 3.055 44,789 2.9304 1.26%
2020-07-30 0 0.159 0.159 0.160 0.156 0.162 2,590,000 411,180 0.1588 3.017 3.017 3.036 2.961 3.074 136,476 3.0128 0.00%
2020-07-29 0 0.159 0.159 0.164 0.155 0.162 100,000 15,710 0.1571 3.017 3.017 3.112 2.942 3.074 5,269 2.9814 1.27%
2020-07-28 0 0.157 0.155 0.164 - - 0 0 - 2.980 2.942 3.112 - - 0 - 0.00%
2020-07-27 0 0.157 0.157 0.164 0.157 0.158 50,000 7,860 0.1572 2.980 2.980 3.112 2.980 2.998 2,635 2.9833 0.00%
2020-07-24 0 0.157 0.152 0.159 0.156 0.161 230,000 36,340 0.1580 2.980 2.885 3.017 2.961 3.055 12,119 2.9985 -3.09%
2020-07-23 0 0.162 0.161 0.165 0.157 0.164 24,580,000 3,934,910 0.1601 3.074 3.055 3.131 2.980 3.112 1,295,204 3.0381 3.18%
2020-07-22 0 0.157 0.155 0.163 0.155 0.157 1,570,000 245,170 0.1562 2.980 2.942 3.093 2.942 2.980 82,729 2.9635 1.95%
2020-07-21 0 0.154 0.154 0.158 0.154 0.163 670,000 104,220 0.1556 2.923 2.923 2.998 2.923 3.093 35,305 2.9520 -0.65%
2020-07-20 0 0.155 0.155 0.164 0.155 0.164 1,550,000 245,740 0.1585 2.942 2.942 3.112 2.942 3.112 81,675 3.0088 -4.32%
2020-07-17 0 0.162 0.158 0.167 0.160 0.162 490,000 78,510 0.1602 3.074 2.998 3.169 3.036 3.074 25,820 3.0407 0.62%
2020-07-16 0 0.161 0.161 0.164 0.160 0.170 3,790,000 615,270 0.1623 3.055 3.055 3.112 3.036 3.226 199,708 3.0808 -5.85%
2020-07-15 0 0.171 0.168 0.171 0.168 0.171 910,000 154,810 0.1701 3.245 3.188 3.245 3.188 3.245 47,951 3.2285 0.00%
2020-07-14 0 0.171 0.166 0.172 0.161 0.172 3,490,000 582,090 0.1668 3.245 3.150 3.264 3.055 3.264 183,900 3.1653 -1.72%
2020-07-13 0 0.174 0.174 0.178 0.170 0.175 2,010,000 347,730 0.1730 3.302 3.302 3.378 3.226 3.321 105,914 3.2831 -0.57%
2020-07-10 0 0.175 0.174 0.177 0.174 0.178 2,980,000 525,200 0.1762 3.321 3.302 3.359 3.302 3.378 157,026 3.3447 0.00%
2020-07-09 0 0.175 0.175 0.180 0.170 0.180 6,433,200 1,120,494 0.1742 3.321 3.321 3.416 3.226 3.416 338,987 3.3054 -0.57%
2020-07-08 0 0.176 0.172 0.176 0.176 0.180 1,240,000 221,340 0.1785 3.340 3.264 3.340 3.340 3.416 65,340 3.3875 -1.68%
2020-07-07 0 0.179 0.170 0.179 0.166 0.179 2,320,000 410,160 0.1768 3.397 3.226 3.397 3.150 3.397 122,249 3.3551 1.13%
2020-07-06 0 0.177 0.174 0.178 0.172 0.178 5,200,000 919,280 0.1768 3.359 3.302 3.378 3.264 3.378 274,006 3.3550 0.00%
2020-07-03 0 0.177 0.174 0.177 0.174 0.178 2,028,400 358,997 0.1770 3.359 3.302 3.359 3.302 3.378 106,883 3.3588 1.72%
2020-07-02 0 0.174 0.174 0.179 0.172 0.175 1,150,000 199,360 0.1734 3.302 3.302 3.397 3.264 3.321 60,597 3.2899 0.58%
2020-06-30 0 0.173 0.173 0.175 0.172 0.175 1,332,000 230,856 0.1733 3.283 3.283 3.321 3.264 3.321 70,188 3.2891 0.58%
2020-06-29 0 0.172 0.168 0.173 0.168 0.175 2,970,000 509,810 0.1717 3.264 3.188 3.283 3.188 3.321 156,499 3.2576 -0.58%
2020-06-26 0 0.173 0.170 0.173 0.170 0.176 3,620,000 620,420 0.1714 3.283 3.226 3.283 3.226 3.340 190,750 3.2525 0.00%
2020-06-24 0 0.173 0.172 0.174 0.166 0.176 1,940,000 330,810 0.1705 3.283 3.264 3.302 3.150 3.340 102,225 3.2361 -1.14%
2020-06-23 0 0.175 0.161 0.175 0.170 0.176 1,320,000 228,590 0.1732 3.321 3.055 3.321 3.226 3.340 69,555 3.2865 -1.13%
2020-06-22 0 0.177 0.177 0.187 0.177 0.181 40,000 7,120 0.1780 3.359 3.359 3.549 3.359 3.435 2,108 3.3780 -2.21%
2020-06-19 0 0.181 0.174 0.181 0.180 0.187 1,410,000 257,760 0.1828 3.435 3.302 3.435 3.416 3.549 74,298 3.4693 -4.23%
2020-06-18 0 0.189 0.186 0.189 0.185 0.189 490,000 91,760 0.1873 3.587 3.530 3.587 3.511 3.587 25,820 3.5539 0.00%
2020-06-17 0 0.189 0.178 0.190 0.171 0.191 3,130,000 578,830 0.1849 3.587 3.378 3.606 3.245 3.625 164,930 3.5095 0.53%
2020-06-16 0 0.188 0.186 0.188 0.175 0.191 1,930,000 356,630 0.1848 3.568 3.530 3.568 3.321 3.625 101,698 3.5067 1.08%
2020-06-15 0 0.186 0.175 0.186 0.185 0.186 290,000 53,860 0.1857 3.530 3.321 3.530 3.511 3.530 15,281 3.5246 0.54%
2020-06-12 0 0.185 0.183 0.184 0.180 0.185 290,000 52,680 0.1817 3.511 3.473 3.492 3.416 3.511 15,281 3.4474 2.78%
2020-06-11 0 0.180 0.171 0.180 0.177 0.187 340,000 61,160 0.1799 3.416 3.245 3.416 3.359 3.549 17,916 3.4138 -3.23%
2020-06-10 0 0.186 0.181 0.186 0.186 0.187 90,000 16,800 0.1867 3.530 3.435 3.530 3.530 3.549 4,742 3.5425 -0.53%
2020-06-09 0 0.187 0.185 0.187 0.185 0.192 290,000 54,210 0.1869 3.549 3.511 3.549 3.511 3.644 15,281 3.5475 -2.09%
2020-06-08 0 0.191 0.184 0.185 0.185 0.193 960,000 182,340 0.1899 3.625 3.492 3.511 3.511 3.663 50,586 3.6046 0.53%
2020-06-05 0 0.190 0.185 0.190 0.185 0.191 1,080,000 202,080 0.1871 3.606 3.511 3.606 3.511 3.625 56,909 3.5509 0.00%
2020-06-04 0 0.190 0.185 0.190 0.188 0.192 70,000 13,290 0.1899 3.606 3.511 3.606 3.568 3.644 3,689 3.6031 -1.04%
2020-06-03 0 0.192 0.186 0.192 0.185 0.194 1,420,000 268,660 0.1892 3.644 3.530 3.644 3.511 3.682 74,825 3.5905 2.67%
2020-06-02 0 0.187 0.184 0.187 0.184 0.194 2,610,000 488,320 0.1871 3.549 3.492 3.549 3.492 3.682 137,530 3.5506 -2.09%
2020-06-01 0 0.191 0.190 0.191 0.184 0.199 1,370,000 261,880 0.1912 3.625 3.606 3.625 3.492 3.777 72,190 3.6277 1.06%
2020-05-29 0 0.189 0.184 0.189 0.180 0.190 1,350,000 254,130 0.1882 3.587 3.492 3.587 3.416 3.606 71,136 3.5724 -0.53%
2020-05-28 0 0.190 0.183 0.190 0.188 0.190 1,900,000 360,150 0.1896 3.606 3.473 3.606 3.568 3.606 100,117 3.5973 0.53%
2020-05-27 0 0.189 0.187 0.190 0.188 0.193 1,800,000 342,010 0.1900 3.587 3.549 3.606 3.568 3.663 94,848 3.6059 -1.05%
2020-05-26 0 0.191 0.187 0.193 0.187 0.194 3,980,000 759,990 0.1910 3.625 3.549 3.663 3.549 3.682 209,720 3.6238 -0.52%
2020-05-25 0 0.192 0.190 0.192 0.180 0.194 9,810,000 1,796,710 0.1832 3.644 3.606 3.644 3.416 3.682 516,922 3.4758 2.67%
2020-05-22 0 0.187 0.187 0.188 0.182 0.198 4,284,000 808,958 0.1888 3.549 3.549 3.568 3.454 3.758 225,739 3.5836 -2.60%
2020-05-21 0 0.192 0.190 0.192 0.192 0.199 1,200,000 234,550 0.1955 3.644 3.606 3.644 3.644 3.777 63,232 3.7094 1.05%
2020-05-20 0 0.190 0.190 0.195 0.188 0.200 4,170,000 811,160 0.1945 3.606 3.606 3.701 3.568 3.796 219,731 3.6916 -5.00%
2020-05-19 0 0.200 0.202 0.206 0.195 0.208 37,250,000 7,476,690 0.2007 3.796 3.833 3.909 3.701 3.947 1,962,829 3.8091 0.00%
2020-05-18 0 0.200 0.193 0.200 0.191 0.201 1,890,000 374,120 0.1979 3.796 3.663 3.796 3.625 3.815 99,591 3.7566 3.09%
2020-05-15 0 0.194 0.194 0.200 0.194 0.200 1,510,000 296,350 0.1963 3.682 3.682 3.796 3.682 3.796 79,567 3.7245 -2.51%
2020-05-14 0 0.199 0.196 0.199 0.193 0.200 27,100,000 5,416,040 0.1999 3.777 3.720 3.777 3.663 3.796 1,427,991 3.7928 -0.50%
2020-05-13 0 0.200 0.197 0.200 0.197 0.201 10,003,600 1,994,390 0.1994 3.796 3.739 3.796 3.739 3.815 527,124 3.7835 1.01%
2020-05-12 0 0.198 0.195 0.199 0.191 0.200 12,220,000 2,415,570 0.1977 3.758 3.701 3.777 3.625 3.796 643,913 3.7514 2.59%
2020-05-11 0 0.193 0.190 0.199 0.183 0.201 16,850,000 3,248,270 0.1928 3.663 3.606 3.777 3.473 3.815 887,884 3.6584 1.58%
2020-05-08 0 0.190 0.186 0.190 0.181 0.203 19,810,000 3,729,600 0.1883 3.606 3.530 3.606 3.435 3.852 1,043,856 3.5729 -4.04%
2020-05-07 0 0.198 0.197 0.198 0.191 0.255 32,560,000 6,938,640 0.2131 3.758 3.739 3.758 3.625 4.839 1,715,697 4.0442 -20.16%
2020-05-06 0 0.248 0.246 0.248 0.204 0.260 36,230,000 8,496,650 0.2345 4.706 4.669 4.706 3.871 4.934 1,909,082 4.4506 16.98%
2020-05-05 0 0.212 0.207 0.214 0.202 0.214 24,590,000 5,090,910 0.2070 4.023 3.928 4.061 3.833 4.061 1,295,731 3.9290 5.47%
2020-05-04 0 0.201 0.199 0.201 0.187 0.204 25,120,000 4,992,900 0.1988 3.815 3.777 3.815 3.549 3.871 1,323,658 3.7720 -2.43%
2020-04-29 0 0.206 0.204 0.206 0.202 0.209 26,000,000 5,330,780 0.2050 3.909 3.871 3.909 3.833 3.966 1,370,028 3.8910 1.98%
2020-04-28 0 0.202 0.198 0.202 0.196 0.205 40,170,000 8,055,320 0.2005 3.833 3.758 3.833 3.720 3.890 2,116,694 3.8056 2.02%
2020-04-27 0 0.198 0.195 0.198 0.194 0.198 25,690,000 5,050,730 0.1966 3.758 3.701 3.758 3.682 3.758 1,353,694 3.7311 0.00%
2020-04-24 0 0.198 0.197 0.198 0.194 0.204 26,280,000 5,210,720 0.1983 3.758 3.739 3.758 3.682 3.871 1,384,783 3.7628 0.51%
2020-04-23 0 0.197 0.193 0.197 0.192 0.202 26,820,000 5,263,100 0.1962 3.739 3.663 3.739 3.644 3.833 1,413,237 3.7241 0.51%
2020-04-22 0 0.196 0.195 0.196 0.184 0.200 39,650,000 7,668,600 0.1934 3.720 3.701 3.720 3.492 3.796 2,089,293 3.6704 3.16%
2020-04-21 0 0.190 0.189 0.190 0.179 0.192 28,590,000 5,323,210 0.1862 3.606 3.587 3.606 3.397 3.644 1,506,504 3.5335 0.00%
2020-04-20 0 0.190 0.188 0.190 0.171 0.194 32,520,000 6,105,890 0.1878 3.606 3.568 3.606 3.245 3.682 1,713,589 3.5632 9.20%
2020-04-17 0 0.174 0.172 0.174 0.151 0.206 71,235,000 12,426,892 0.1744 3.302 3.264 3.302 2.866 3.909 3,753,615 3.3106 15.23%
2020-04-16 0 0.151 0.151 0.152 0.148 0.153 53,090,000 7,987,610 0.1505 2.866 2.866 2.885 2.809 2.904 2,797,493 2.8553 2.72%
2020-04-15 0 0.147 0.147 0.149 0.147 0.154 54,520,000 8,149,690 0.1495 2.790 2.790 2.828 2.790 2.923 2,872,844 2.8368 -2.65%
2020-04-14 0 0.151 0.150 0.152 0.144 0.156 54,750,000 8,274,510 0.1511 2.866 2.847 2.885 2.733 2.961 2,884,964 2.8682 2.72%
2020-04-09 0 0.147 0.145 0.148 0.134 0.150 58,040,000 8,111,730 0.1398 2.790 2.752 2.809 2.543 2.847 3,058,325 2.6523 7.30%
2020-04-08 0 0.137 0.137 0.138 0.135 0.140 59,200,000 8,098,810 0.1368 2.600 2.600 2.619 2.562 2.657 3,119,449 2.5962 0.00%
2020-04-07 0 0.137 0.136 0.137 0.132 0.141 59,750,000 8,070,250 0.1351 2.600 2.581 2.600 2.505 2.676 3,148,431 2.5633 0.00%
2020-04-06 0 0.137 0.134 0.137 0.132 0.139 60,300,000 8,162,140 0.1354 2.600 2.543 2.600 2.505 2.638 3,177,412 2.5688 1.48%
2020-04-03 0 0.135 0.135 0.136 0.128 0.136 60,070,000 8,008,170 0.1333 2.562 2.562 2.581 2.429 2.581 3,165,293 2.5300 2.27%
2020-04-02 0 0.132 0.130 0.132 0.126 0.133 60,890,000 7,952,760 0.1306 2.505 2.467 2.505 2.391 2.524 3,208,501 2.4787 5.60%
2020-04-01 0 0.125 0.125 0.126 0.125 0.136 46,740,000 5,937,050 0.1270 2.372 2.372 2.391 2.372 2.581 2,462,890 2.4106 -5.30%
2020-03-31 0 0.132 0.129 0.132 0.126 0.138 63,710,000 8,261,040 0.1297 2.505 2.448 2.505 2.391 2.619 3,357,097 2.4608 -0.75%
2020-03-30 0 0.133 0.130 0.134 0.130 0.138 59,830,000 8,001,950 0.1337 2.524 2.467 2.543 2.467 2.619 3,152,646 2.5382 -3.62%
2020-03-27 0 0.138 0.134 0.139 0.132 0.139 59,360,000 8,061,090 0.1358 2.619 2.543 2.638 2.505 2.638 3,127,880 2.5772 2.22%
2020-03-26 0 0.135 0.133 0.136 0.131 0.137 59,920,000 8,025,960 0.1339 2.562 2.524 2.581 2.486 2.600 3,157,389 2.5420 0.00%
2020-03-25 0 0.135 0.132 0.136 0.132 0.140 60,190,000 8,216,020 0.1365 2.562 2.505 2.581 2.505 2.657 3,171,616 2.5905 1.50%
2020-03-24 0 0.133 0.131 0.134 0.130 0.136 45,370,000 6,019,150 0.1327 2.524 2.486 2.543 2.467 2.581 2,390,700 2.5177 2.31%
2020-03-23 0 0.130 0.129 0.132 0.126 0.137 37,970,000 5,012,040 0.1320 2.467 2.448 2.505 2.391 2.600 2,000,768 2.5051 -2.99%
2020-03-20 0 0.134 0.134 0.135 0.133 0.140 37,130,000 5,035,480 0.1356 2.543 2.543 2.562 2.524 2.657 1,956,506 2.5737 -2.90%
2020-03-19 0 0.138 0.137 0.138 0.130 0.145 35,990,000 5,022,520 0.1396 2.619 2.600 2.619 2.467 2.752 1,896,436 2.6484 -2.13%
2020-03-18 0 0.141 0.141 0.143 0.121 0.149 36,290,000 5,085,530 0.1401 2.676 2.676 2.714 2.296 2.828 1,912,244 2.6595 11.90%
2020-03-17 0 0.126 0.124 0.126 0.122 0.133 40,150,000 5,081,520 0.1266 2.391 2.353 2.391 2.315 2.524 2,115,640 2.4019 -3.82%
2020-03-16 0 0.131 0.130 0.131 0.125 0.141 38,750,000 5,042,860 0.1301 2.486 2.467 2.486 2.372 2.676 2,041,869 2.4697 -7.75%
2020-03-13 0 0.142 0.131 0.143 0.112 0.144 40,600,000 5,091,890 0.1254 2.695 2.486 2.714 2.126 2.733 2,139,352 2.3801 3.65%
2020-03-12 0 0.137 0.135 0.138 0.136 0.143 37,480,000 5,150,420 0.1374 2.600 2.562 2.619 2.581 2.714 1,974,949 2.6079 -4.86%
2020-03-11 0 0.144 0.143 0.145 0.141 0.148 34,920,000 5,026,460 0.1439 2.733 2.714 2.752 2.676 2.809 1,840,054 2.7317 -1.37%
2020-03-10 0 0.146 0.146 0.148 0.141 0.154 34,780,000 5,091,480 0.1464 2.771 2.771 2.809 2.676 2.923 1,832,677 2.7782 -3.95%
2020-03-09 0 0.152 0.150 0.153 0.150 0.161 32,880,000 5,016,160 0.1526 2.885 2.847 2.904 2.847 3.055 1,732,559 2.8952 -3.18%
2020-03-06 0 0.157 0.157 0.161 0.150 0.166 32,360,000 5,032,380 0.1555 2.980 2.980 3.055 2.847 3.150 1,705,158 2.9513 3.29%
2020-03-05 0 0.152 0.152 0.153 0.151 0.161 32,886,000 5,074,382 0.1543 2.885 2.885 2.904 2.866 3.055 1,732,875 2.9283 -3.80%
2020-03-04 0 0.158 0.157 0.159 0.151 0.164 31,860,000 5,031,420 0.1579 2.998 2.980 3.017 2.866 3.112 1,678,812 2.9970 -3.07%
2020-03-03 0 0.163 0.161 0.164 0.162 0.170 31,160,000 5,123,120 0.1644 3.093 3.055 3.112 3.074 3.226 1,641,926 3.1202 -1.21%
2020-03-02 0 0.165 0.164 0.166 0.163 0.170 30,310,000 5,041,740 0.1663 3.131 3.112 3.150 3.093 3.226 1,597,137 3.1567 0.61%
2020-02-28 0 0.164 0.161 0.164 0.156 0.165 31,230,000 5,038,300 0.1613 3.112 3.055 3.112 2.961 3.131 1,645,615 3.0617 1.23%
2020-02-27 0 0.162 0.161 0.163 0.161 0.168 18,950,000 3,082,380 0.1627 3.074 3.055 3.093 3.055 3.188 998,540 3.0869 0.00%
2020-02-26 0 0.162 0.160 0.162 0.160 0.165 18,620,000 3,017,900 0.1621 3.074 3.036 3.074 3.036 3.131 981,151 3.0759 1.89%
2020-02-25 0 0.159 0.158 0.160 0.157 0.167 19,760,000 3,196,460 0.1618 3.017 2.998 3.036 2.980 3.169 1,041,222 3.0699 -3.05%
2020-02-24 0 0.164 0.161 0.164 0.160 0.168 18,490,000 3,035,070 0.1641 3.112 3.055 3.112 3.036 3.188 974,301 3.1151 -1.20%
2020-02-21 0 0.166 0.165 0.167 0.162 0.169 18,642,360 3,080,480 0.1652 3.150 3.131 3.169 3.074 3.207 982,329 3.1359 1.84%
2020-02-20 0 0.163 0.162 0.163 0.163 0.172 18,020,000 3,003,700 0.1667 3.093 3.074 3.093 3.093 3.264 949,535 3.1633 -1.81%
2020-02-19 0 0.166 0.163 0.167 0.161 0.178 18,013,200 3,017,374 0.1675 3.150 3.093 3.169 3.055 3.378 949,177 3.1789 0.61%
2020-02-18 0 0.165 0.164 0.167 0.162 0.168 1,180,000 195,140 0.1654 3.131 3.112 3.169 3.074 3.188 62,178 3.1384 -1.20%
2020-02-17 0 0.167 0.165 0.167 0.160 0.168 2,410,000 395,690 0.1642 3.169 3.131 3.169 3.036 3.188 126,991 3.1159 2.45%
2020-02-14 0 0.163 0.157 0.163 0.157 0.165 2,050,000 329,840 0.1609 3.093 2.980 3.093 2.980 3.131 108,021 3.0535 0.62%
2020-02-13 0 0.162 0.162 0.164 0.157 0.190 8,602,000 1,467,148 0.1706 3.074 3.074 3.112 2.980 3.606 453,269 3.2368 3.85%
2020-02-12 0 0.156 0.153 0.156 0.151 0.156 2,270,000 346,860 0.1528 2.961 2.904 2.961 2.866 2.961 119,614 2.8998 4.70%
2020-02-11 0 0.149 0.149 0.150 0.148 0.154 4,000,000 599,820 0.1500 2.828 2.828 2.847 2.809 2.923 210,774 2.8458 -1.32%
2020-02-10 0 0.151 0.151 0.152 0.149 0.155 1,140,000 171,870 0.1508 2.866 2.866 2.885 2.828 2.942 60,070 2.8611 -3.82%
2020-02-07 0 0.157 0.155 0.158 0.147 0.160 2,480,000 376,160 0.1517 2.980 2.942 2.998 2.790 3.036 130,680 2.8785 0.64%
2020-02-06 0 0.156 0.156 0.157 0.154 0.163 1,320,000 207,230 0.1570 2.961 2.961 2.980 2.923 3.093 69,555 2.9794 -1.27%
2020-02-05 0 0.158 0.155 0.158 0.158 0.176 2,360,000 389,000 0.1648 2.998 2.942 2.998 2.998 3.340 124,356 3.1281 -6.51%
2020-02-04 0 0.169 0.167 0.169 0.147 0.198 16,790,000 2,806,510 0.1672 3.207 3.169 3.207 2.790 3.758 884,722 3.1722 14.97%
2020-02-03 0 0.147 0.146 0.149 0.144 0.174 6,680,000 1,001,800 0.1500 2.790 2.771 2.828 2.733 3.302 351,992 2.8461 -14.53%
2020-01-31 0 0.172 0.172 0.173 0.172 0.265 45,318,000 9,649,928 0.2129 3.264 3.264 3.283 3.264 5.029 2,387,960 4.0411 -27.12%
2020-01-30 0 0.236 0.236 0.237 0.144 0.249 66,360,000 13,532,180 0.2039 4.479 4.479 4.498 2.733 4.725 3,496,734 3.8699 63.89%
2020-01-29 0 0.144 0.144 0.146 0.144 0.146 380,000 55,120 0.1451 2.733 2.733 2.771 2.733 2.771 20,023 2.7528 -0.69%
2020-01-24 0 0.145 0.141 0.145 0.140 0.145 90,000 12,650 0.1406 2.752 2.676 2.752 2.657 2.752 4,742 2.6674 0.00%
2020-01-23 0 0.145 0.142 0.145 0.146 0.146 40,000 5,760 0.1440 2.752 2.695 2.752 2.771 2.771 2,108 2.7328 -2.03%
2020-01-22 0 0.148 0.146 0.149 0.145 0.148 3,460,000 502,270 0.1452 2.809 2.771 2.828 2.752 2.809 182,319 2.7549 2.07%
2020-01-21 0 0.145 0.145 0.146 0.145 0.146 1,590,000 231,610 0.1457 2.752 2.752 2.771 2.752 2.771 83,783 2.7644 -2.68%
2020-01-20 0 0.149 0.145 0.149 0.144 0.150 8,290,000 1,216,760 0.1468 2.828 2.752 2.828 2.733 2.847 436,828 2.7854 0.00%
2020-01-17 0 0.149 0.146 0.150 - - 0 0 - 2.828 2.771 2.847 - - 0 - 0.00%
2020-01-16 0 0.149 0.143 0.149 0.148 0.150 3,050,000 451,480 0.1480 2.828 2.714 2.828 2.809 2.847 160,715 2.8092 0.68%
2020-01-15 0 0.148 0.148 0.150 0.146 0.150 3,126,400 468,476 0.1498 2.809 2.809 2.847 2.771 2.847 164,741 2.8437 -1.33%
2020-01-14 0 0.150 0.150 0.152 0.150 0.152 3,096,800 464,472 0.1500 2.847 2.847 2.885 2.847 2.885 163,181 2.8464 0.00%
2020-01-13 0 0.150 0.150 0.153 0.150 0.150 490,000 73,500 0.1500 2.847 2.847 2.904 2.847 2.847 25,820 2.8467 0.67%
2020-01-10 0 0.149 0.148 0.154 0.148 0.148 520,000 76,960 0.1480 2.828 2.809 2.923 2.809 2.809 27,401 2.8087 0.00%
2020-01-09 0 0.149 0.146 0.153 - - 0 0 - 2.828 2.771 2.904 - - 0 - 0.00%
2020-01-08 0 0.149 0.149 0.154 0.148 0.148 236,640 34,956 0.1477 2.828 2.828 2.923 2.809 2.809 12,469 2.8034 -3.25%
2020-01-07 0 0.154 0.150 0.155 0.150 0.155 1,770,000 273,540 0.1545 2.923 2.847 2.942 2.847 2.942 93,267 2.9329 -0.65%
2020-01-06 0 0.155 0.148 0.157 0.155 0.155 100,000 15,500 0.1550 2.942 2.809 2.980 2.942 2.942 5,269 2.9415 0.00%
2020-01-03 0 0.155 0.150 0.158 0.155 0.155 100,000 15,500 0.1550 2.942 2.847 2.998 2.942 2.942 5,269 2.9415 3.33%
2020-01-02 0 0.150 0.150 0.156 0.150 0.155 110,000 17,000 0.1545 2.847 2.847 2.961 2.847 2.942 5,796 2.9329 -3.85%
2019-12-31 0 0.156 0.145 0.157 0.157 0.157 40,000 6,280 0.1570 2.961 2.752 2.980 2.980 2.980 2,108 2.9795 5.41%
2019-12-30 0 0.148 0.145 0.150 0.148 0.155 110,000 16,350 0.1486 2.809 2.752 2.847 2.809 2.942 5,796 2.8208 -1.33%
2019-12-27 0 0.150 0.150 0.158 - - 0 0 - 2.847 2.847 2.998 - - 0 - 2.74%
2019-12-24 0 0.146 0.146 0.158 0.146 0.150 80,000 11,760 0.1470 2.771 2.771 2.998 2.771 2.847 4,215 2.7897 -2.67%
2019-12-23 0 0.150 0.150 0.154 0.150 0.150 140,000 21,000 0.1500 2.847 2.847 2.923 2.847 2.847 7,377 2.8467 2.74%
2019-12-20 0 0.146 0.146 0.150 0.146 0.146 20,000 2,920 0.1460 2.771 2.771 2.847 2.771 2.771 1,054 2.7707 3.55%
2019-12-19 0 0.141 0.141 0.143 0.141 0.143 174,000 24,710 0.1420 2.676 2.676 2.714 2.676 2.714 9,169 2.6951 -3.42%
2019-12-18 0 0.146 0.143 0.155 - - 0 0 - 2.771 2.714 2.942 - - 0 - 0.00%
2019-12-17 0 0.146 0.146 0.158 0.143 0.157 150,000 22,150 0.1477 2.771 2.771 2.998 2.714 2.980 7,904 2.8024 -2.67%
2019-12-16 0 0.150 0.141 0.158 - - 0 0 - 2.847 2.676 2.998 - - 0 - 0.00%
2019-12-13 0 0.150 0.140 0.153 0.150 0.151 3,050,000 457,550 0.1500 2.847 2.657 2.904 2.847 2.866 160,715 2.8470 -0.66%
2019-12-12 0 0.151 0.151 0.156 - - 0 0 - 2.866 2.866 2.961 - - 0 - 0.67%
2019-12-11 0 0.150 0.150 0.155 0.150 0.150 5,510,000 826,500 0.1500 2.847 2.847 2.942 2.847 2.847 290,341 2.8467 0.00%
2019-12-10 0 0.150 0.150 0.161 0.150 0.178 520,000 80,960 0.1557 2.847 2.847 3.055 2.847 3.378 27,401 2.9547 -1.96%
2019-12-09 0 0.153 0.141 0.154 0.154 0.154 10,000 1,540 0.1540 2.904 2.676 2.923 2.923 2.923 527 2.9226 2.00%
2019-12-06 0 0.150 0.150 0.155 0.150 0.150 220,000 33,000 0.1500 2.847 2.847 2.942 2.847 2.847 11,593 2.8467 0.00%
2019-12-05 0 0.150 0.150 0.160 0.146 0.146 60,000 8,760 0.1460 2.847 2.847 3.036 2.771 2.771 3,162 2.7707 -1.32%
2019-12-04 0 0.152 0.150 0.160 0.151 0.152 26,000 3,900 0.1500 2.885 2.847 3.036 2.866 2.885 1,370 2.8467 -1.94%
2019-12-03 0 0.155 0.150 0.158 0.151 0.155 3,140,000 486,090 0.1548 2.942 2.847 2.998 2.866 2.942 165,457 2.9379 3.33%
2019-12-02 0 0.150 0.150 0.155 0.150 0.150 1,860,000 279,000 0.1500 2.847 2.847 2.942 2.847 2.847 98,010 2.8467 0.00%
2019-11-29 0 0.150 0.150 0.153 0.145 0.151 1,460,000 216,240 0.1481 2.847 2.847 2.904 2.752 2.866 76,932 2.8108 -0.66%
2019-11-28 0 0.151 0.150 0.155 0.151 0.151 200,000 30,200 0.1510 2.866 2.847 2.942 2.866 2.866 10,539 2.8656 -2.58%
2019-11-27 0 0.155 0.154 0.155 0.154 0.155 3,164,000 490,250 0.1549 2.942 2.923 2.942 2.923 2.942 166,722 2.9405 1.31%
2019-11-26 0 0.153 0.153 0.161 - - 0 0 - 2.904 2.904 3.055 - - 0 - 0.00%
2019-11-25 0 0.153 0.151 0.155 0.152 0.155 74,000 11,320 0.1530 2.904 2.866 2.942 2.885 2.942 3,899 2.9031 -1.29%
2019-11-22 0 0.155 0.155 0.162 0.152 0.152 60,000 9,120 0.1520 2.942 2.942 3.074 2.885 2.885 3,162 2.8846 -0.64%
2019-11-21 0 0.156 0.156 0.157 0.156 0.157 1,010,000 157,610 0.1560 2.961 2.961 2.980 2.961 2.980 53,220 2.9615 -0.64%
2019-11-20 0 0.157 0.157 0.164 0.157 0.179 1,140,000 183,900 0.1613 2.980 2.980 3.112 2.980 3.397 60,070 3.0614 0.64%
2019-11-19 0 0.156 0.156 0.157 0.155 0.158 2,560,000 400,510 0.1564 2.961 2.961 2.980 2.942 2.998 134,895 2.9690 0.65%
2019-11-18 0 0.155 0.151 0.155 0.156 0.158 6,390,000 997,280 0.1561 2.942 2.866 2.942 2.961 2.998 336,711 2.9618 -0.64%
2019-11-15 0 0.156 0.156 0.159 0.155 0.159 1,810,000 283,050 0.1564 2.961 2.961 3.017 2.942 3.017 95,375 2.9678 0.00%
2019-11-14 0 0.156 0.155 0.156 0.155 0.156 1,500,000 232,700 0.1551 2.961 2.942 2.961 2.942 2.961 79,040 2.9441 0.00%
2019-11-13 0 0.156 0.156 0.160 0.155 0.157 1,160,000 179,930 0.1551 2.961 2.961 3.036 2.942 2.980 61,124 2.9437 -0.64%
2019-11-12 0 0.157 0.156 0.157 0.153 0.159 110,000 16,890 0.1535 2.980 2.961 2.980 2.904 3.017 5,796 2.9139 -1.87%
2019-11-11 0 0.160 0.160 0.162 0.159 0.164 5,630,000 901,090 0.1601 3.036 3.036 3.074 3.017 3.112 296,664 3.0374 -1.23%
2019-11-08 0 0.162 0.160 0.163 0.160 0.163 1,250,000 202,380 0.1619 3.074 3.036 3.093 3.036 3.093 65,867 3.0726 0.62%
2019-11-07 0 0.161 0.161 0.169 - - 0 0 - 3.055 3.055 3.207 - - 0 - 0.63%
2019-11-06 0 0.160 0.160 0.165 0.160 0.161 410,000 65,640 0.1601 3.036 3.036 3.131 3.036 3.055 21,604 3.0383 -0.62%
2019-11-05 0 0.161 0.160 0.165 0.157 0.168 4,210,000 689,180 0.1637 3.055 3.036 3.131 2.980 3.188 221,839 3.1067 0.63%
2019-11-04 0 0.160 0.160 0.163 0.151 0.164 1,800,000 284,200 0.1579 3.036 3.036 3.093 2.866 3.112 94,848 2.9964 -4.76%
2019-11-01 0 0.168 0.167 0.171 0.166 0.181 177,950,000 30,274,920 0.1701 3.188 3.169 3.245 3.150 3.435 9,376,791 3.2287 2.44%
2019-10-31 0 0.164 0.163 0.165 0.159 0.170 6,050,000 990,430 0.1637 3.112 3.093 3.131 3.017 3.226 318,795 3.1068 3.80%
2019-10-30 0 0.158 0.158 0.160 0.156 0.159 2,150,000 340,040 0.1582 2.998 2.998 3.036 2.961 3.017 113,291 3.0015 1.94%
2019-10-29 0 0.155 0.155 0.156 0.155 0.157 1,380,000 214,440 0.1554 2.942 2.942 2.961 2.942 2.980 72,717 2.9490 0.00%
2019-10-28 0 0.155 0.155 0.159 0.155 0.157 840,000 130,230 0.1550 2.942 2.942 3.017 2.942 2.980 44,262 2.9422 0.00%
2019-10-25 0 0.155 0.150 0.155 0.150 0.156 160,000 24,240 0.1515 2.942 2.847 2.942 2.847 2.961 8,431 2.8751 0.00%
2019-10-24 0 0.155 0.155 0.159 0.150 0.156 2,330,000 361,070 0.1550 2.942 2.942 3.017 2.847 2.961 122,776 2.9409 0.00%
2019-10-23 0 0.155 0.155 0.156 0.155 0.156 1,560,000 242,450 0.1554 2.942 2.942 2.961 2.942 2.961 82,202 2.9495 0.00%
2019-10-22 0 0.155 0.155 0.156 0.155 0.159 1,120,000 174,170 0.1555 2.942 2.942 2.961 2.942 3.017 59,017 2.9512 -1.90%
2019-10-21 0 0.158 0.155 0.158 0.158 0.158 630,000 99,540 0.1580 2.998 2.942 2.998 2.998 2.998 33,197 2.9985 1.94%
2019-10-18 0 0.155 0.155 0.159 0.154 0.157 5,100,000 790,370 0.1550 2.942 2.942 3.017 2.923 2.980 268,736 2.9411 0.00%
2019-10-17 0 0.155 0.155 0.158 0.155 0.156 50,000 7,770 0.1554 2.942 2.942 2.998 2.942 2.961 2,635 2.9491 -0.64%
2019-10-16 0 0.156 0.156 0.159 0.155 0.160 5,078,000 787,248 0.1550 2.961 2.961 3.017 2.942 3.036 267,577 2.9421 0.65%
2019-10-15 0 0.155 0.155 0.161 0.155 0.161 13,680,000 2,170,580 0.1587 2.942 2.942 3.055 2.942 3.055 720,846 3.0112 -0.64%
2019-10-14 0 0.156 0.156 0.162 0.156 0.156 140,000 21,840 0.1560 2.961 2.961 3.074 2.961 2.961 7,377 2.9605 -2.50%
2019-10-11 0 0.160 0.157 0.160 0.155 0.160 3,010,000 481,550 0.1600 3.036 2.980 3.036 2.942 3.036 158,607 3.0361 3.90%
2019-10-10 0 0.154 0.154 0.164 0.154 0.170 1,080,000 179,640 0.1663 2.923 2.923 3.112 2.923 3.226 56,909 3.1566 -6.67%
2019-10-09 0 0.165 0.160 0.165 - - 0 0 - 3.131 3.036 3.131 - - 0 - 0.00%
2019-10-08 0 0.165 0.160 0.165 0.156 0.165 1,910,000 308,380 0.1615 3.131 3.036 3.131 2.961 3.131 100,644 3.0641 0.61%
2019-10-04 0 0.164 0.161 0.164 0.160 0.165 251,600 40,351 0.1604 3.112 3.055 3.112 3.036 3.131 13,258 3.0436 2.50%
2019-10-03 0 0.160 0.159 0.165 0.160 0.168 350,000 56,560 0.1616 3.036 3.017 3.131 3.036 3.188 18,443 3.0668 -4.76%
2019-10-02 0 0.168 0.160 0.168 0.155 0.168 19,240,000 3,251,790 0.1690 3.188 3.036 3.188 2.942 3.188 1,013,821 3.2075 10.53%
2019-09-30 0 0.152 0.152 0.155 0.152 0.159 5,710,000 903,800 0.1583 2.885 2.885 2.942 2.885 3.017 300,879 3.0039 -4.40%
2019-09-27 0 0.159 0.159 0.161 0.151 0.170 2,830,000 450,490 0.1592 3.017 3.017 3.055 2.866 3.226 149,122 3.0209 0.00%
2019-09-26 0 0.159 0.159 0.160 0.159 0.159 654,000 103,962 0.1590 3.017 3.017 3.036 3.017 3.017 34,461 3.0168 0.63%
2019-09-25 0 0.158 0.158 0.159 0.158 0.159 990,000 156,740 0.1583 2.998 2.998 3.017 2.998 3.017 52,166 3.0046 -0.63%
2019-09-24 0 0.159 0.158 0.159 0.158 0.160 1,624,000 256,922 0.1582 3.017 2.998 3.017 2.998 3.036 85,574 3.0023 -0.63%
2019-09-23 0 0.160 0.158 0.160 0.158 0.163 1,350,000 214,720 0.1591 3.036 2.998 3.036 2.998 3.093 71,136 3.0184 3.23%
2019-09-20 0 0.155 0.155 0.163 0.153 0.153 24,000 3,652 0.1522 2.942 2.942 3.093 2.904 2.904 1,265 2.8878 -3.12%
2019-09-19 0 0.160 0.160 0.163 0.157 0.160 510,000 81,270 0.1594 3.036 3.036 3.093 2.980 3.036 26,874 3.0242 1.91%
2019-09-18 0 0.157 0.157 0.164 0.157 0.158 1,690,000 265,610 0.1572 2.980 2.980 3.112 2.980 2.998 89,052 2.9826 -0.63%
2019-09-17 0 0.158 0.157 0.158 - - 0 0 - 2.998 2.980 2.998 - - 0 - 0.00%
2019-09-16 0 0.158 0.158 0.163 0.158 0.158 1,360,000 214,880 0.1580 2.998 2.998 3.093 2.998 2.998 71,663 2.9985 -3.07%
2019-09-13 0 0.163 0.156 0.163 0.156 0.163 1,010,000 165,490 0.1639 3.093 2.961 3.093 2.961 3.093 53,220 3.1095 -1.21%
2019-09-12 0 0.165 0.164 0.169 0.160 0.165 4,000,000 647,850 0.1620 3.131 3.112 3.207 3.036 3.131 210,774 3.0737 2.48%
2019-09-11 0 0.161 0.159 0.162 0.159 0.163 2,460,000 394,800 0.1605 3.055 3.017 3.074 3.017 3.093 129,626 3.0457 1.90%
2019-09-10 0 0.158 0.155 0.158 0.156 0.161 70,000 11,010 0.1573 2.998 2.942 2.998 2.961 3.055 3,689 2.9849 -0.63%
2019-09-09 0 0.159 0.156 0.159 0.156 0.160 160,000 25,480 0.1593 3.017 2.961 3.017 2.961 3.036 8,431 3.0222 1.27%
2019-09-06 0 0.157 0.157 0.160 0.153 0.160 2,170,000 346,390 0.1596 2.980 2.980 3.036 2.904 3.036 114,345 3.0293 -0.63%
2019-09-05 0 0.158 0.156 0.160 0.156 0.160 4,300,000 679,520 0.1580 2.998 2.961 3.036 2.961 3.036 226,582 2.9990 0.00%
2019-09-04 0 0.158 0.157 0.179 0.154 0.158 50,000 7,780 0.1556 2.998 2.980 3.397 2.923 2.998 2,635 2.9529 -1.25%
2019-09-03 0 0.160 0.154 0.166 0.160 0.173 1,470,000 244,800 0.1665 3.036 2.923 3.150 3.036 3.283 77,459 3.1604 -7.51%
2019-09-02 0 0.173 0.164 0.173 0.160 0.290 640,000 138,650 0.2166 3.283 3.112 3.283 3.036 5.504 33,724 4.1113 14.57%
2019-08-30 0 0.151 0.151 0.153 0.150 0.153 7,494,000 1,137,020 0.1517 2.866 2.866 2.904 2.847 2.904 394,884 2.8794 0.67%
2019-08-29 0 0.150 0.150 0.155 0.150 0.150 262,312 39,335 0.1500 2.847 2.847 2.942 2.847 2.847 13,822 2.8458 -2.60%
2019-08-28 0 0.154 0.154 0.158 0.150 0.153 3,594,000 540,382 0.1504 2.923 2.923 2.998 2.847 2.904 189,380 2.8534 1.32%
2019-08-27 0 0.152 0.152 0.158 0.151 0.151 80,000 12,080 0.1510 2.885 2.885 2.998 2.866 2.866 4,215 2.8656 0.00%
2019-08-26 0 0.152 0.149 0.152 0.154 0.154 10,000 1,540 0.1540 2.885 2.828 2.885 2.923 2.923 527 2.9226 -1.94%
2019-08-23 0 0.155 0.150 0.159 - - 0 0 - 2.942 2.847 3.017 - - 0 - 0.00%
2019-08-22 0 0.155 0.153 0.159 - - 0 0 - 2.942 2.904 3.017 - - 0 - 0.00%
2019-08-21 0 0.155 0.150 0.155 - - 4,660,000 722,300 0.1550 2.942 2.847 2.942 - - 245,551 2.9415 -1.27%
2019-08-20 0 0.157 0.156 0.158 0.153 0.157 2,640,000 406,150 0.1538 2.980 2.961 2.998 2.904 2.980 139,111 2.9196 2.61%
2019-08-19 0 0.153 0.150 0.153 0.153 0.153 30,000 4,590 0.1530 2.904 2.847 2.904 2.904 2.904 1,581 2.9036 -0.65%
2019-08-16 0 0.154 0.150 0.154 0.150 0.155 4,040,000 606,170 0.1500 2.923 2.847 2.923 2.847 2.942 212,881 2.8475 -0.65%
2019-08-15 0 0.155 0.146 0.155 0.155 0.158 60,000 9,400 0.1567 2.942 2.771 2.942 2.942 2.998 3,162 2.9732 0.00%
2019-08-14 0 0.155 0.152 0.157 0.154 0.155 100,000 15,490 0.1549 2.942 2.885 2.980 2.923 2.942 5,269 2.9396 1.97%
2019-08-13 0 0.152 0.149 0.152 0.151 0.154 330,000 49,940 0.1513 2.885 2.828 2.885 2.866 2.923 17,389 2.8720 -1.30%
2019-08-12 0 0.154 0.152 0.156 0.155 0.156 100,000 15,540 0.1554 2.923 2.885 2.961 2.942 2.961 5,269 2.9491 -0.65%
2019-08-09 0 0.155 0.151 0.155 0.150 0.157 690,000 104,910 0.1520 2.942 2.866 2.942 2.847 2.980 36,358 2.8854 0.00%
2019-08-08 0 0.155 0.152 0.155 0.150 0.160 9,110,000 1,407,130 0.1545 2.942 2.885 2.942 2.847 3.036 480,037 2.9313 -5.49%
2019-08-07 0 0.164 0.155 0.164 0.152 0.164 160,000 25,200 0.1575 3.112 2.942 3.112 2.885 3.112 8,431 2.9890 3.14%
2019-08-06 0 0.159 0.151 0.159 0.151 0.159 430,000 66,410 0.1544 3.017 2.866 3.017 2.866 3.017 22,658 2.9310 -1.24%
2019-08-05 0 0.161 0.160 0.161 0.164 0.164 20,000 3,280 0.1640 3.055 3.036 3.055 3.112 3.112 1,054 3.1123 -1.83%
2019-08-02 0 0.164 0.160 0.164 0.160 0.164 2,840,000 454,630 0.1601 3.112 3.036 3.112 3.036 3.112 149,649 3.0380 -0.61%
2019-08-01 0 0.165 0.161 0.169 0.160 0.176 2,910,000 489,250 0.1681 3.131 3.055 3.207 3.036 3.340 153,338 3.1907 -2.94%
2019-07-31 0 0.170 0.165 0.170 - - 0 0 - 3.226 3.131 3.226 - - 0 - 0.00%
2019-07-30 0 0.170 0.170 0.172 - - 0 0 - 3.226 3.226 3.264 - - 0 - 0.00%
2019-07-29 0 0.170 0.167 0.170 0.167 0.170 960,000 160,370 0.1671 3.226 3.169 3.226 3.169 3.226 50,586 3.1703 1.19%
2019-07-26 0 0.168 0.166 0.168 0.165 0.170 1,750,000 289,230 0.1653 3.188 3.150 3.188 3.131 3.226 92,213 3.1365 -1.18%
2019-07-25 0 0.170 0.165 0.170 0.165 0.170 10,426,000 1,726,406 0.1656 3.226 3.131 3.226 3.131 3.226 549,381 3.1425 4.29%
2019-07-24 0 0.163 0.150 0.163 0.161 0.170 5,790,000 955,540 0.1650 3.093 2.847 3.093 3.055 3.226 305,095 3.1319 -2.98%
2019-07-23 0 0.168 0.168 0.169 0.168 0.174 3,030,000 513,430 0.1694 3.188 3.188 3.207 3.188 3.302 159,661 3.2158 -1.18%
2019-07-22 0 0.170 0.160 0.170 - - 0 0 - 3.226 3.036 3.226 - - 0 - 0.00%
2019-07-19 0 0.170 0.166 0.170 0.166 0.173 1,180,000 200,530 0.1699 3.226 3.150 3.226 3.150 3.283 62,178 3.2251 0.00%
2019-07-18 0 0.170 0.166 0.169 0.165 0.176 2,440,000 413,830 0.1696 3.226 3.150 3.207 3.131 3.340 128,572 3.2187 -2.30%
2019-07-17 0 0.174 0.170 0.175 0.170 0.188 112,617,125 18,946,767 0.1682 3.302 3.226 3.321 3.226 3.568 5,934,179 3.1928 -2.25%
2019-07-16 0 0.178 0.170 0.178 0.175 0.178 612,000 108,822 0.1778 3.378 3.226 3.378 3.321 3.378 32,248 3.3745 1.71%
2019-07-15 0 0.175 0.175 0.178 0.169 0.177 2,280,000 398,140 0.1746 3.321 3.321 3.378 3.207 3.359 120,141 3.3139 0.57%
2019-07-12 0 0.174 0.174 0.175 0.174 0.179 7,800,000 1,368,890 0.1755 3.302 3.302 3.321 3.302 3.397 411,009 3.3306 1.75%
2019-07-11 0 0.171 0.171 0.179 0.171 0.176 832,000 142,738 0.1716 3.245 3.245 3.397 3.245 3.340 43,841 3.2558 -2.29%
2019-07-10 0 0.175 0.175 0.181 0.175 0.182 210,000 37,920 0.1806 3.321 3.321 3.435 3.321 3.454 11,066 3.4268 -0.57%
2019-07-09 0 0.176 0.175 0.182 0.174 0.184 1,480,000 269,340 0.1820 3.340 3.321 3.454 3.302 3.492 77,986 3.4537 -2.22%
2019-07-08 0 0.180 0.178 0.180 0.178 0.182 1,910,000 340,660 0.1784 3.416 3.378 3.416 3.378 3.454 100,644 3.3848 1.12%
2019-07-05 0 0.178 0.176 0.178 0.178 0.180 5,900,000 1,051,740 0.1783 3.378 3.340 3.378 3.378 3.416 310,891 3.3830 -1.11%
2019-07-04 0 0.180 0.178 0.181 0.171 0.182 9,440,000 1,696,410 0.1797 3.416 3.378 3.435 3.245 3.454 497,426 3.4104 2.86%
2019-07-03 0 0.175 0.176 0.180 0.175 0.183 82,850,000 14,895,010 0.1798 3.321 3.340 3.416 3.321 3.473 4,365,648 3.4119 0.57%
2019-07-02 0 0.174 0.174 0.175 0.162 0.175 5,420,000 926,250 0.1709 3.302 3.302 3.321 3.074 3.321 285,598 3.2432 2.35%
2019-06-28 0 0.170 0.170 0.172 0.169 0.178 6,330,000 1,084,840 0.1714 3.226 3.226 3.264 3.207 3.378 333,549 3.2524 -0.58%
2019-06-27 0 0.171 0.164 0.171 0.163 0.172 2,040,000 340,830 0.1671 3.245 3.112 3.245 3.093 3.264 107,495 3.1707 7.55%
2019-06-26 0 0.159 0.159 0.160 0.155 0.160 2,130,000 337,590 0.1585 3.017 3.017 3.036 2.942 3.036 112,237 3.0078 3.25%
2019-06-25 0 0.154 0.154 0.160 0.154 0.160 1,820,000 285,020 0.1566 2.923 2.923 3.036 2.923 3.036 95,902 2.9720 -3.75%
2019-06-24 0 0.160 0.158 0.160 0.145 0.164 3,801,624 585,923 0.1541 3.036 2.998 3.036 2.752 3.112 200,321 2.9249 8.84%
2019-06-21 0 0.147 0.145 0.147 0.146 0.153 590,000 87,500 0.1483 2.790 2.752 2.790 2.771 2.904 31,089 2.8145 0.68%
2019-06-20 0 0.146 0.144 0.147 0.142 0.146 480,000 69,550 0.1449 2.771 2.733 2.790 2.695 2.771 25,293 2.7498 3.55%
2019-06-19 0 0.141 0.141 0.146 0.140 0.141 570,000 80,190 0.1407 2.676 2.676 2.771 2.657 2.676 30,035 2.6699 0.00%
2019-06-18 0 0.141 0.140 0.141 0.141 0.141 30,000 4,230 0.1410 2.676 2.657 2.676 2.676 2.676 1,581 2.6759 0.00%
2019-06-17 0 0.141 0.139 0.141 0.140 0.144 250,000 35,090 0.1404 2.676 2.638 2.676 2.657 2.733 13,173 2.6637 0.71%
2019-06-14 0 0.140 0.141 0.142 0.138 0.142 2,080,000 291,830 0.1403 2.657 2.676 2.695 2.619 2.695 109,602 2.6626 0.00%
2019-06-13 0 0.140 0.140 0.141 0.140 0.141 3,656,640 512,206 0.1401 2.657 2.657 2.676 2.657 2.676 192,681 2.6583 0.72%
2019-06-12 0 0.139 0.138 0.139 0.137 0.145 5,850,000 818,290 0.1399 2.638 2.619 2.638 2.600 2.752 308,256 2.6546 -0.71%
2019-06-11 0 0.140 0.139 0.140 0.139 0.146 2,920,000 409,530 0.1403 2.657 2.638 2.657 2.638 2.771 153,865 2.6616 0.00%
2019-06-10 0 0.140 0.140 0.141 0.138 0.142 776,640 108,666 0.1399 2.657 2.657 2.676 2.619 2.695 40,924 2.6553 -0.71%
2019-06-06 0 0.141 0.141 0.142 0.141 0.144 6,140,000 876,690 0.1428 2.676 2.676 2.695 2.676 2.733 323,537 2.7097 -2.08%
2019-06-05 0 0.144 0.143 0.145 0.141 0.147 4,310,000 620,560 0.1440 2.733 2.714 2.752 2.676 2.790 227,109 2.7324 -2.04%
2019-06-04 0 0.147 0.147 0.150 0.144 0.158 2,068,000 307,500 0.1487 2.790 2.790 2.847 2.733 2.998 108,970 2.8219 -0.68%
2019-06-03 0 0.148 0.144 0.148 0.139 0.148 4,630,000 665,650 0.1438 2.809 2.733 2.809 2.638 2.809 243,970 2.7284 4.23%
2019-05-31 0 0.142 0.142 0.143 0.137 0.151 10,330,000 1,475,390 0.1428 2.695 2.695 2.714 2.600 2.866 544,323 2.7105 -0.70%
2019-05-30 0 0.143 0.143 0.150 0.143 0.152 150,000 21,820 0.1455 2.714 2.714 2.847 2.714 2.885 7,904 2.7606 -3.38%
2019-05-29 0 0.148 0.145 0.148 0.142 0.153 7,790,000 1,142,670 0.1467 2.809 2.752 2.809 2.695 2.904 410,482 2.7837 0.00%
2019-05-28 0 0.148 0.148 0.150 0.129 0.157 26,510,000 3,821,130 0.1441 2.809 2.809 2.847 2.448 2.980 1,396,902 2.7354 0.68%
2019-05-27 0 0.147 0.147 0.153 0.146 0.195 228,490,000 34,822,500 0.1524 2.790 2.790 2.904 2.771 3.701 12,039,915 2.8923 -4.55%
2019-05-24 0 0.154 0.154 0.155 0.151 0.157 11,160,000 1,723,480 0.1544 2.923 2.923 2.942 2.866 2.980 588,058 2.9308 -3.75%
2019-05-23 0 0.160 0.160 0.161 0.155 0.163 6,610,000 1,057,350 0.1600 3.036 3.036 3.055 2.942 3.093 348,303 3.0357 -3.03%
2019-05-22 0 0.165 0.160 0.165 0.148 0.165 13,306,000 2,063,176 0.1551 3.131 3.036 3.131 2.809 3.131 701,138 2.9426 8.55%
2019-05-21 0 0.152 0.150 0.152 0.143 0.154 12,490,000 1,823,080 0.1460 2.885 2.847 2.885 2.714 2.923 658,141 2.7700 2.01%
2019-05-20 0 0.149 0.149 0.150 0.146 0.160 7,940,000 1,210,810 0.1525 2.828 2.828 2.847 2.771 3.036 418,386 2.8940 -6.29%
2019-05-17 0 0.159 0.159 0.160 0.155 0.163 7,430,000 1,181,940 0.1591 3.017 3.017 3.036 2.942 3.093 391,512 3.0189 -1.24%
2019-05-16 0 0.161 0.161 0.165 0.152 0.168 7,540,000 1,200,420 0.1592 3.055 3.055 3.131 2.885 3.188 397,308 3.0214 -1.83%
2019-05-15 0 0.164 0.164 0.165 0.153 0.170 5,960,000 952,020 0.1597 3.112 3.112 3.131 2.904 3.226 314,053 3.0314 -2.38%
2019-05-14 0 0.168 0.165 0.168 0.143 0.178 3,730,000 601,830 0.1613 3.188 3.131 3.188 2.714 3.378 196,546 3.0620 1.20%
2019-05-10 0 0.166 0.165 0.166 0.161 0.168 5,060,000 840,590 0.1661 3.150 3.131 3.150 3.055 3.188 266,629 3.1527 2.47%
2019-05-09 0 0.162 0.162 0.166 0.160 0.168 3,030,000 495,020 0.1634 3.074 3.074 3.150 3.036 3.188 159,661 3.1004 -2.41%
2019-05-08 0 0.166 0.165 0.166 0.165 0.174 3,530,000 590,950 0.1674 3.150 3.131 3.150 3.131 3.302 186,008 3.1770 0.61%
2019-05-07 0 0.165 0.145 0.165 0.164 0.165 710,000 116,540 0.1641 3.131 2.752 3.131 3.112 3.131 37,412 3.1150 -0.60%
2019-05-06 0 0.166 0.165 0.166 0.165 0.173 1,670,000 279,020 0.1671 3.150 3.131 3.150 3.131 3.283 87,998 3.1708 -7.78%
2019-05-03 0 0.180 0.174 0.181 0.174 0.180 1,850,000 329,910 0.1783 3.416 3.302 3.435 3.302 3.416 97,483 3.3843 0.00%
2019-05-02 0 0.180 0.176 0.180 0.176 0.182 324,000 57,800 0.1784 3.416 3.340 3.416 3.340 3.454 17,073 3.3855 0.00%
2019-04-30 0 0.180 0.169 0.180 0.174 0.180 940,000 167,560 0.1783 3.416 3.207 3.416 3.302 3.416 49,532 3.3829 2.27%
2019-04-29 0 0.176 0.174 0.176 - - 0 0 - 3.340 3.302 3.340 - - 0 - -1.12%
2019-04-26 0 0.178 0.171 0.178 0.175 0.178 250,000 43,810 0.1752 3.378 3.245 3.378 3.321 3.378 13,173 3.3257 1.71%
2019-04-25 0 0.175 0.170 0.175 0.175 0.175 20,000 3,500 0.1750 3.321 3.226 3.321 3.321 3.321 1,054 3.3211 0.00%
2019-04-24 0 0.175 0.175 0.177 0.172 0.180 534,052 92,130 0.1725 3.321 3.321 3.359 3.264 3.416 28,141 3.2739 -2.78%
2019-04-23 0 0.180 0.172 0.183 0.180 0.180 160,000 28,800 0.1800 3.416 3.264 3.473 3.416 3.416 8,431 3.4160 0.00%
2019-04-18 0 0.180 0.178 0.180 0.172 0.189 1,980,000 356,190 0.1799 3.416 3.378 3.416 3.264 3.587 104,333 3.4140 -0.55%
2019-04-17 0 0.181 0.180 0.182 0.181 0.182 250,000 45,290 0.1812 3.435 3.416 3.454 3.435 3.454 13,173 3.4380 0.00%
2019-04-16 0 0.181 0.181 0.190 0.180 0.181 1,230,000 221,560 0.1801 3.435 3.435 3.606 3.416 3.435 64,813 3.4185 -0.55%
2019-04-15 0 0.182 0.182 0.190 0.182 0.190 1,530,000 287,710 0.1880 3.454 3.454 3.606 3.454 3.606 80,621 3.5687 -3.70%
2019-04-12 0 0.189 0.184 0.189 0.183 0.191 2,104,800 396,147 0.1882 3.587 3.492 3.587 3.473 3.625 110,909 3.5718 3.28%
2019-04-11 0 0.183 0.181 0.183 0.180 0.183 640,000 116,080 0.1814 3.473 3.435 3.473 3.416 3.473 33,724 3.4421 1.10%
2019-04-10 0 0.181 0.181 0.182 0.181 0.186 216,000 39,086 0.1810 3.435 3.435 3.454 3.435 3.530 11,382 3.4341 -1.09%
2019-04-09 0 0.183 0.181 0.183 0.180 0.183 840,000 151,740 0.1806 3.473 3.435 3.473 3.416 3.473 44,262 3.4282 1.10%
2019-04-08 0 0.181 0.180 0.181 0.180 0.186 8,350,000 1,507,020 0.1805 3.435 3.416 3.435 3.416 3.530 439,990 3.4251 -2.69%
2019-04-04 0 0.186 0.184 0.186 0.183 0.190 1,916,000 354,632 0.1851 3.530 3.492 3.530 3.473 3.606 100,961 3.5126 -2.62%
2019-04-03 0 0.191 0.191 0.192 0.189 0.191 12,880,000 2,450,070 0.1902 3.625 3.625 3.644 3.587 3.625 678,691 3.6100 0.53%
2019-04-02 0 0.190 0.190 0.191 0.184 0.194 2,534,000 482,364 0.1904 3.606 3.606 3.625 3.492 3.682 133,525 3.6125 4.97%
2019-04-01 0 0.181 0.181 0.184 0.178 0.185 2,110,000 382,510 0.1813 3.435 3.435 3.492 3.378 3.511 111,183 3.4404 1.69%
2019-03-29 0 0.178 0.175 0.181 0.160 0.185 9,074,000 1,581,472 0.1743 3.378 3.321 3.435 3.036 3.511 478,140 3.3076 -3.78%
2019-03-28 0 0.185 0.184 0.185 0.181 0.188 486,000 88,658 0.1824 3.511 3.492 3.511 3.435 3.568 25,609 3.4620 2.21%
2019-03-27 0 0.181 0.180 0.181 0.181 0.181 180,000 32,580 0.1810 3.435 3.416 3.435 3.435 3.435 9,485 3.4350 0.56%
2019-03-26 0 0.180 0.180 0.181 0.179 0.182 2,430,000 437,730 0.1801 3.416 3.416 3.435 3.397 3.454 128,045 3.4186 0.56%
2019-03-25 0 0.179 0.179 0.181 0.179 0.183 1,170,000 211,040 0.1804 3.397 3.397 3.435 3.397 3.473 61,651 3.4231 -1.10%
2019-03-22 0 0.181 0.176 0.181 0.178 0.181 580,000 103,390 0.1783 3.435 3.340 3.435 3.378 3.435 30,562 3.3829 1.69%
2019-03-21 0 0.178 0.178 0.179 0.173 0.181 1,730,000 310,700 0.1796 3.378 3.378 3.397 3.283 3.435 91,160 3.4083 0.56%
2019-03-20 0 0.177 0.177 0.178 0.174 0.186 10,678,000 1,904,730 0.1784 3.359 3.359 3.378 3.302 3.530 562,660 3.3852 -3.80%
2019-03-19 0 0.184 0.184 0.187 0.180 0.190 2,760,000 511,780 0.1854 3.492 3.492 3.549 3.416 3.606 145,434 3.5190 0.00%
2019-03-18 0 0.184 0.184 0.186 0.184 0.187 3,490,000 646,810 0.1853 3.492 3.492 3.530 3.492 3.549 183,900 3.5172 -1.60%
2019-03-15 0 0.187 0.186 0.187 0.185 0.188 5,070,000 946,850 0.1868 3.549 3.530 3.549 3.511 3.568 267,156 3.5442 0.54%
2019-03-14 0 0.186 0.186 0.187 0.184 0.190 3,840,000 716,090 0.1865 3.530 3.530 3.549 3.492 3.606 202,343 3.5390 1.09%
2019-03-13 0 0.184 0.184 0.185 0.180 0.192 5,920,000 1,109,010 0.1873 3.492 3.492 3.511 3.416 3.644 311,945 3.5551 -3.66%
2019-03-12 0 0.191 0.191 0.193 0.190 0.206 2,957,124 573,202 0.1938 3.625 3.625 3.663 3.606 3.909 155,821 3.6786 -3.54%
2019-03-11 0 0.198 0.196 0.198 0.191 0.200 4,360,000 849,370 0.1948 3.758 3.720 3.758 3.625 3.796 229,743 3.6970 -1.98%
2019-03-08 0 0.202 0.201 0.202 0.195 0.229 331,930,000 66,961,840 0.2017 3.833 3.815 3.833 3.701 4.346 17,490,521 3.8285 6.32%
2019-03-07 0 0.190 0.188 0.190 0.187 0.195 5,920,000 1,126,520 0.1903 3.606 3.568 3.606 3.549 3.701 311,945 3.6113 0.00%
2019-03-06 0 0.190 0.190 0.193 0.190 0.200 4,676,000 895,912 0.1916 3.606 3.606 3.663 3.606 3.796 246,394 3.6361 -2.06%
2019-03-05 0 0.194 0.194 0.200 0.191 0.208 3,920,000 770,950 0.1967 3.682 3.682 3.796 3.625 3.947 206,558 3.7324 -7.62%
2019-03-04 0 0.210 0.210 0.212 0.206 0.235 6,900,000 1,492,940 0.2164 3.985 3.985 4.023 3.909 4.460 363,584 4.1062 -7.49%
2019-03-01 0 0.227 0.223 0.227 0.205 0.300 133,000,000 27,914,830 0.2099 4.308 4.232 4.308 3.890 5.693 7,008,222 3.9832 15.82%
2019-02-28 0 0.196 0.190 0.198 0.194 0.198 160,000 31,290 0.1956 3.720 3.606 3.758 3.682 3.758 8,431 3.7113 -1.51%
2019-02-27 0 0.199 0.195 0.199 0.192 0.205 2,080,000 412,160 0.1982 3.777 3.701 3.777 3.644 3.890 109,602 3.7605 3.65%
2019-02-26 0 0.192 0.187 0.193 0.186 0.195 7,660,000 1,465,680 0.1913 3.644 3.549 3.663 3.530 3.701 403,631 3.6312 -1.54%
2019-02-25 0 0.195 0.185 0.195 0.190 0.195 2,222,000 422,840 0.1903 3.701 3.511 3.701 3.606 3.701 117,085 3.6114 2.09%
2019-02-22 0 0.191 0.186 0.192 0.186 0.193 170,000 32,450 0.1909 3.625 3.530 3.644 3.530 3.663 8,958 3.6225 -0.52%
2019-02-21 0 0.192 0.186 0.192 0.188 0.195 7,560,100 1,452,219 0.1921 3.644 3.530 3.644 3.568 3.701 398,367 3.6454 1.05%
2019-02-20 0 0.190 0.190 0.195 0.180 0.196 2,220,000 422,050 0.1901 3.606 3.606 3.701 3.416 3.720 116,979 3.6079 -1.04%
2019-02-19 0 0.192 0.190 0.193 0.183 0.193 149,720 27,913 0.1864 3.644 3.606 3.663 3.473 3.663 7,889 3.5381 4.92%
2019-02-18 0 0.183 0.183 0.193 0.181 0.196 570,020 107,314 0.1883 3.473 3.473 3.663 3.435 3.720 30,036 3.5728 -2.66%
2019-02-15 0 0.188 0.180 0.189 0.170 0.188 750,000 136,040 0.1814 3.568 3.416 3.587 3.226 3.568 39,520 3.4423 -1.05%
2019-02-14 0 0.190 0.182 0.190 0.194 0.198 30,000 5,860 0.1953 3.606 3.454 3.606 3.682 3.758 1,581 3.7070 -2.56%
2019-02-13 0 0.195 0.188 0.195 0.190 0.195 100,000 19,150 0.1915 3.701 3.568 3.701 3.606 3.701 5,269 3.6342 2.63%
2019-02-12 0 0.190 0.190 0.194 0.180 0.195 614,000 117,506 0.1914 3.606 3.606 3.682 3.416 3.701 32,354 3.6319 0.00%
2019-02-11 0 0.190 0.182 0.190 0.190 0.196 2,050,000 389,700 0.1901 3.606 3.454 3.606 3.606 3.720 108,021 3.6076 -2.56%
2019-02-08 0 0.195 0.190 0.195 0.190 0.195 438,000 83,330 0.1903 3.701 3.606 3.701 3.606 3.701 23,080 3.6105 1.04%
2019-02-04 0 0.193 0.190 0.193 - - 0 0 - 3.663 3.606 3.663 - - 0 - 0.00%
2019-02-01 0 0.193 0.190 0.193 0.190 0.193 40,000 7,630 0.1908 3.663 3.606 3.663 3.606 3.663 2,108 3.6200 1.05%
2019-01-31 0 0.191 0.191 0.193 0.191 0.197 420,000 82,010 0.1953 3.625 3.625 3.663 3.625 3.739 22,131 3.7056 0.53%
2019-01-30 0 0.190 0.180 0.190 0.181 0.200 2,058,000 391,064 0.1900 3.606 3.416 3.606 3.435 3.796 108,443 3.6062 -1.04%
2019-01-29 0 0.192 0.190 0.192 0.192 0.194 70,000 13,490 0.1927 3.644 3.606 3.644 3.644 3.682 3,689 3.6573 1.05%
2019-01-28 0 0.190 0.190 0.192 0.180 0.194 570,000 107,290 0.1882 3.606 3.606 3.644 3.416 3.682 30,035 3.5721 0.53%
2019-01-25 0 0.189 0.180 0.189 0.190 0.196 2,420,000 460,150 0.1901 3.587 3.416 3.587 3.606 3.720 127,518 3.6085 -3.08%
2019-01-24 0 0.195 0.190 0.195 0.195 0.195 2,020,000 383,900 0.1900 3.701 3.606 3.701 3.701 3.701 106,441 3.6067 2.09%
2019-01-23 0 0.191 0.190 0.191 0.190 0.200 1,290,000 246,880 0.1914 3.625 3.606 3.625 3.606 3.796 67,974 3.6320 -1.55%
2019-01-22 0 0.194 0.184 0.194 0.183 0.194 270,000 50,320 0.1864 3.682 3.492 3.682 3.473 3.682 14,227 3.5369 2.65%
2019-01-21 0 0.189 0.182 0.192 0.185 0.197 2,388,000 453,490 0.1899 3.587 3.454 3.644 3.511 3.739 125,832 3.6039 -3.08%
2019-01-18 0 0.195 0.190 0.195 0.191 0.197 2,390,000 455,100 0.1904 3.701 3.606 3.701 3.625 3.739 125,937 3.6137 1.04%
2019-01-17 0 0.193 0.192 0.193 0.191 0.195 860,000 165,010 0.1919 3.663 3.644 3.663 3.625 3.701 45,316 3.6413 -1.03%
2019-01-16 0 0.195 0.195 0.197 0.190 0.197 1,250,000 243,240 0.1946 3.701 3.701 3.739 3.606 3.739 65,867 3.6929 0.52%
2019-01-15 0 0.194 0.187 0.194 0.194 0.194 30,000 5,820 0.1940 3.682 3.549 3.682 3.682 3.682 1,581 3.6817 0.00%
2019-01-14 0 0.194 0.190 0.194 0.190 0.194 1,396,000 266,110 0.1906 3.682 3.606 3.682 3.606 3.682 73,560 3.6176 1.04%
2019-01-11 0 0.192 0.190 0.193 0.185 0.193 432,000 80,444 0.1862 3.644 3.606 3.663 3.511 3.663 22,764 3.5339 -2.54%
2019-01-10 0 0.197 0.191 0.197 - - 0 0 - 3.739 3.625 3.739 - - 0 - 0.00%
2019-01-09 0 0.197 0.197 0.198 0.191 0.198 3,090,000 593,650 0.1921 3.739 3.739 3.758 3.625 3.758 162,823 3.6460 2.60%
2019-01-08 0 0.192 0.181 0.192 - - 0 0 - 3.644 3.435 3.644 - - 0 - 0.00%
2019-01-07 0 0.192 0.186 0.192 0.194 0.196 70,000 13,620 0.1946 3.644 3.530 3.644 3.682 3.720 3,689 3.6925 0.52%
2019-01-04 0 0.191 0.190 0.194 0.190 0.197 2,890,000 551,930 0.1910 3.625 3.606 3.682 3.606 3.739 152,284 3.6243 -2.55%
2019-01-03 0 0.196 0.181 0.198 - - 0 0 - 3.720 3.435 3.758 - - 0 - 0.00%
2019-01-02 0 0.196 0.182 0.196 0.197 0.200 110,000 21,830 0.1985 3.720 3.454 3.720 3.739 3.796 5,796 3.7662 -1.01%
2018-12-31 0 0.198 0.196 0.198 0.193 0.198 30,000 5,870 0.1957 3.758 3.720 3.758 3.663 3.758 1,581 3.7133 2.59%
2018-12-28 0 0.193 0.186 0.193 0.172 0.195 616,000 118,950 0.1931 3.663 3.530 3.663 3.264 3.701 32,459 3.6646 -1.53%
2018-12-27 0 0.196 0.193 0.196 0.190 0.196 20,000 3,860 0.1930 3.720 3.663 3.720 3.606 3.720 1,054 3.6627 6.52%
2018-12-24 0 0.184 0.184 0.190 0.180 0.184 34,000 6,128 0.1802 3.492 3.492 3.606 3.416 3.492 1,792 3.4205 -4.66%
2018-12-21 0 0.193 0.188 0.193 0.188 0.193 5,420,000 1,045,280 0.1929 3.663 3.568 3.663 3.568 3.663 285,598 3.6600 1.05%
2018-12-20 0 0.191 0.186 0.191 0.185 0.195 900,000 168,650 0.1874 3.625 3.530 3.625 3.511 3.701 47,424 3.5562 1.06%
2018-12-19 0 0.189 0.182 0.189 0.179 0.189 1,314,000 242,418 0.1845 3.587 3.454 3.587 3.397 3.587 69,239 3.5012 8.00%
2018-12-18 0 0.175 0.175 0.177 0.170 0.181 12,080,000 2,156,750 0.1785 3.321 3.321 3.359 3.226 3.435 636,536 3.3883 -4.89%
2018-12-17 0 0.184 0.183 0.185 0.183 0.193 1,240,000 231,280 0.1865 3.492 3.473 3.511 3.473 3.663 65,340 3.5396 -5.15%
2018-12-14 0 0.194 0.190 0.194 0.183 0.194 5,920,000 1,090,170 0.1842 3.682 3.606 3.682 3.473 3.682 311,945 3.4948 0.00%
2018-12-13 0 0.194 0.186 0.194 0.175 0.195 230,000 44,160 0.1920 3.682 3.530 3.682 3.321 3.701 12,119 3.6437 0.00%
2018-12-12 0 0.194 0.184 0.194 0.190 0.194 840,000 159,720 0.1901 3.682 3.492 3.682 3.606 3.682 44,262 3.6085 6.01%
2018-12-11 0 0.183 0.182 0.188 0.183 0.195 2,850,000 538,400 0.1889 3.473 3.454 3.568 3.473 3.701 150,176 3.5851 -3.17%
2018-12-10 0 0.189 0.182 0.189 0.179 0.189 1,240,000 223,450 0.1802 3.587 3.454 3.587 3.397 3.587 65,340 3.4198 4.42%
2018-12-07 0 0.181 0.181 0.187 0.181 0.189 27,640,000 5,075,540 0.1836 3.435 3.435 3.549 3.435 3.587 1,456,446 3.4849 -4.23%
2018-12-06 0 0.189 0.185 0.194 - - 0 0 - 3.587 3.511 3.682 - - 0 - 0.00%
2018-12-05 0 0.189 0.187 0.194 0.185 0.190 5,203,600 984,110 0.1891 3.587 3.549 3.682 3.511 3.606 274,195 3.5891 -0.53%
2018-12-04 0 0.190 0.190 0.191 0.190 0.190 4,200,000 798,000 0.1900 3.606 3.606 3.625 3.606 3.606 221,312 3.6058 -2.06%
2018-12-03 0 0.194 0.189 0.194 0.181 0.194 230,000 42,850 0.1863 3.682 3.587 3.682 3.435 3.682 12,119 3.5356 0.52%
2018-11-30 0 0.193 0.193 0.199 0.191 0.199 506,000 99,462 0.1966 3.663 3.663 3.777 3.625 3.777 26,663 3.7304 -2.03%
2018-11-29 0 0.197 0.188 0.197 0.195 0.198 40,000 7,880 0.1970 3.739 3.568 3.739 3.701 3.758 2,108 3.7386 -0.51%
2018-11-28 0 0.198 0.195 0.200 0.183 0.200 4,460,000 869,030 0.1948 3.758 3.701 3.796 3.473 3.796 235,013 3.6978 7.03%
2018-11-27 0 0.185 0.183 0.190 0.181 0.190 13,346,000 2,528,442 0.1895 3.511 3.473 3.606 3.435 3.606 703,246 3.5954 -3.14%
2018-11-26 0 0.191 0.181 0.191 0.190 0.195 800,000 152,970 0.1912 3.625 3.435 3.625 3.606 3.701 42,155 3.6288 -2.05%
2018-11-23 0 0.195 0.188 0.195 0.190 0.195 290,000 55,530 0.1915 3.701 3.568 3.701 3.606 3.701 15,281 3.6339 -2.01%
2018-11-22 0 0.199 0.190 0.199 0.191 0.199 40,000 7,880 0.1970 3.777 3.606 3.777 3.625 3.777 2,108 3.7386 4.74%
2018-11-21 0 0.190 0.190 0.195 0.174 0.200 1,180,000 223,520 0.1894 3.606 3.606 3.701 3.302 3.796 62,178 3.5948 -1.55%
2018-11-20 0 0.193 0.193 0.195 0.191 0.195 980,000 188,180 0.1920 3.663 3.663 3.701 3.625 3.701 51,640 3.6441 1.58%
2018-11-19 0 0.190 0.190 0.191 0.190 0.200 3,850,000 735,300 0.1910 3.606 3.606 3.625 3.606 3.796 202,870 3.6245 -2.06%
2018-11-16 0 0.194 0.194 0.195 0.194 0.195 710,000 138,050 0.1944 3.682 3.682 3.701 3.682 3.701 37,412 3.6900 -1.52%
2018-11-15 0 0.197 0.195 0.197 0.195 0.206 580,000 114,520 0.1974 3.739 3.701 3.739 3.701 3.909 30,562 3.7471 2.07%
2018-11-14 0 0.193 0.193 0.195 0.190 0.195 2,240,000 438,180 0.1956 3.663 3.663 3.701 3.606 3.701 118,033 3.7123 -3.50%
2018-11-13 0 0.200 0.190 0.200 - - 0 0 - 3.796 3.606 3.796 - - 0 - -4.76%
2018-11-12 0 0.210 0.198 0.210 0.198 0.210 3,860,000 778,160 0.2016 3.985 3.758 3.985 3.758 3.985 203,397 3.8258 5.53%
2018-11-09 0 0.199 0.199 0.201 0.197 0.201 20,420,000 4,050,140 0.1983 3.777 3.777 3.815 3.739 3.815 1,075,999 3.7641 -1.00%
2018-11-08 0 0.201 0.201 0.202 0.180 0.204 21,610,000 4,331,610 0.2004 3.815 3.815 3.833 3.416 3.871 1,138,704 3.8040 0.00%
2018-11-07 0 0.201 0.201 0.203 0.199 0.206 11,998,000 2,403,296 0.2003 3.815 3.815 3.852 3.777 3.909 632,215 3.8014 0.00%
2018-11-06 0 0.201 0.201 0.215 0.201 0.215 880,100 184,832 0.2100 3.815 3.815 4.080 3.815 4.080 46,375 3.9856 0.50%
2018-11-05 0 0.200 0.200 0.202 0.200 0.211 1,100,000 229,450 0.2086 3.796 3.796 3.833 3.796 4.004 57,963 3.9586 -1.48%
2018-11-02 0 0.203 0.203 0.204 0.201 0.201 20,000 4,020 0.2010 3.852 3.852 3.871 3.815 3.815 1,054 3.8145 1.50%
2018-11-01 0 0.200 0.200 0.201 0.200 0.206 5,070,000 1,044,000 0.2059 3.796 3.796 3.815 3.796 3.909 267,156 3.9078 0.00%
2018-10-31 0 0.200 0.200 0.201 0.187 0.205 11,460,000 2,294,160 0.2002 3.796 3.796 3.815 3.549 3.890 603,866 3.7991 0.50%
2018-10-30 0 0.199 0.199 0.205 0.199 0.207 8,600,000 1,749,760 0.2035 3.777 3.777 3.890 3.777 3.928 453,163 3.8612 -4.78%
2018-10-29 0 0.209 0.209 0.212 0.205 0.214 2,790,000 581,670 0.2085 3.966 3.966 4.023 3.890 4.061 147,015 3.9565 -4.57%
2018-10-26 0 0.219 0.210 0.219 0.206 0.219 3,470,000 733,350 0.2113 4.156 3.985 4.156 3.909 4.156 182,846 4.0107 1.86%
2018-10-25 0 0.215 0.211 0.216 0.210 0.216 130,000 27,510 0.2116 4.080 4.004 4.099 3.985 4.099 6,850 4.0160 1.90%
2018-10-24 0 0.211 0.211 0.213 0.211 0.218 1,260,000 274,370 0.2178 4.004 4.004 4.042 4.004 4.137 66,394 4.1325 -3.65%
2018-10-23 0 0.219 0.218 0.220 0.218 0.221 2,450,000 537,960 0.2196 4.156 4.137 4.175 4.137 4.194 129,099 4.1670 -3.52%
2018-10-22 0 0.227 0.220 0.228 0.216 0.227 3,820,000 842,720 0.2206 4.308 4.175 4.327 4.099 4.308 201,289 4.1866 2.71%
2018-10-19 0 0.221 0.221 0.227 0.220 0.228 610,000 134,680 0.2208 4.194 4.194 4.308 4.175 4.327 32,143 4.1900 -0.90%
2018-10-18 0 0.223 0.219 0.229 0.219 0.223 342,000 75,740 0.2215 4.232 4.156 4.346 4.156 4.232 18,021 4.2028 0.00%
2018-10-16 0 0.223 0.218 0.223 0.216 0.225 9,460,000 2,079,880 0.2199 4.232 4.137 4.232 4.099 4.270 498,480 4.1724 -2.62%
2018-10-15 0 0.229 0.225 0.229 0.216 0.229 7,500,000 1,657,290 0.2210 4.346 4.270 4.346 4.099 4.346 395,201 4.1935 7.51%
2018-10-12 0 0.213 0.213 0.217 0.213 0.221 6,960,000 1,511,610 0.2172 4.042 4.042 4.118 4.042 4.194 366,746 4.1217 -3.18%
2018-10-11 0 0.220 0.220 0.221 0.215 0.221 350,000 76,890 0.2197 4.175 4.175 4.194 4.080 4.194 18,443 4.1691 -4.35%
2018-10-10 0 0.230 0.230 0.234 0.225 0.235 320,000 73,150 0.2286 4.365 4.365 4.441 4.270 4.460 16,862 4.3382 0.00%
2018-10-09 0 0.230 0.230 0.235 0.226 0.240 170,000 39,040 0.2296 4.365 4.365 4.460 4.289 4.555 8,958 4.3582 -6.12%
2018-10-08 0 0.245 0.240 0.245 0.246 0.249 40,000 9,900 0.2475 4.650 4.555 4.650 4.669 4.725 2,108 4.6970 -0.81%
2018-10-05 0 0.247 0.240 0.247 0.240 0.250 164,000 39,860 0.2430 4.687 4.555 4.687 4.555 4.744 8,642 4.6125 -3.14%
2018-10-04 0 0.255 0.242 0.255 0.235 0.255 7,710,000 1,891,040 0.2453 4.839 4.593 4.839 4.460 4.839 406,266 4.6547 2.00%
2018-10-03 0 0.250 0.245 0.250 0.245 0.265 2,650,000 664,170 0.2506 4.744 4.650 4.744 4.650 5.029 139,638 4.7564 -3.85%
2018-10-02 0 0.260 0.255 0.265 0.260 0.265 10,150,000 2,639,300 0.2600 4.934 4.839 5.029 4.934 5.029 534,838 4.9348 1.96%
2018-09-28 0 0.255 0.255 0.260 0.255 0.265 19,230,000 5,070,150 0.2637 4.839 4.839 4.934 4.839 5.029 1,013,294 5.0036 -1.92%
2018-09-27 0 0.260 0.260 0.265 0.255 0.270 14,340,000 3,799,800 0.2650 4.934 4.934 5.029 4.839 5.124 755,623 5.0287 0.00%
2018-09-26 0 0.260 0.260 0.265 0.245 0.260 25,560,000 6,609,200 0.2586 4.934 4.934 5.029 4.650 4.934 1,346,843 4.9072 -3.70%
2018-09-24 0 0.270 0.260 0.270 0.255 0.270 32,460,000 8,516,200 0.2624 5.124 4.934 5.124 4.839 5.124 1,710,428 4.9790 3.85%
2018-09-21 0 0.260 0.260 0.265 0.249 0.270 16,298,000 4,160,680 0.2553 4.934 4.934 5.029 4.725 5.124 858,797 4.8448 -1.89%
2018-09-20 0 0.265 0.265 0.270 0.250 0.265 4,170,000 1,054,350 0.2528 5.029 5.029 5.124 4.744 5.029 219,731 4.7984 6.00%
2018-09-19 0 0.250 0.250 0.255 0.246 0.255 41,510,000 10,529,330 0.2537 4.744 4.744 4.839 4.669 4.839 2,187,303 4.8138 0.40%
2018-09-18 0 0.249 0.249 0.255 0.243 0.249 3,000,000 741,460 0.2472 4.725 4.725 4.839 4.612 4.725 158,080 4.6904 0.00%
2018-09-17 0 0.249 0.249 0.255 0.239 0.255 2,880,000 715,780 0.2485 4.725 4.725 4.839 4.536 4.839 151,757 4.7166 4.18%
2018-09-14 0 0.239 0.238 0.240 0.234 0.240 13,150,000 3,137,370 0.2386 4.536 4.517 4.555 4.441 4.555 692,918 4.5278 5.29%
2018-09-13 0 0.227 0.221 0.229 0.205 0.231 16,620,000 3,775,020 0.2271 4.308 4.194 4.346 3.890 4.384 875,764 4.3105 3.18%
2018-09-12 0 0.220 0.220 0.224 0.218 0.240 30,630,000 6,943,990 0.2267 4.175 4.175 4.251 4.137 4.555 1,613,999 4.3024 0.46%
2018-09-11 0 0.219 0.217 0.227 0.217 0.235 4,450,000 1,030,140 0.2315 4.156 4.118 4.308 4.118 4.460 234,486 4.3932 -6.81%
2018-09-10 0 0.235 0.235 0.245 - - 0 0 - 4.460 4.460 4.650 - - 0 - 0.00%
2018-09-07 0 0.235 0.235 0.245 0.235 0.236 180,000 42,430 0.2357 4.460 4.460 4.650 4.460 4.479 9,485 4.4735 0.00%
2018-09-06 0 0.235 0.235 0.248 0.235 0.250 440,000 109,100 0.2480 4.460 4.460 4.706 4.460 4.744 23,185 4.7056 -2.89%
2018-09-05 0 0.242 0.242 0.250 0.239 0.250 2,280,000 553,240 0.2426 4.593 4.593 4.744 4.536 4.744 120,141 4.6049 -1.22%
2018-09-04 0 0.245 0.240 0.250 0.220 0.245 3,310,000 797,670 0.2410 4.650 4.555 4.744 4.175 4.650 174,415 4.5734 11.87%
2018-09-03 0 0.219 0.219 0.223 0.212 0.225 980,000 212,700 0.2170 4.156 4.156 4.232 4.023 4.270 51,640 4.1189 -2.23%
2018-08-31 0 0.224 0.224 0.225 0.218 0.225 880,000 194,470 0.2210 4.251 4.251 4.270 4.137 4.270 46,370 4.1939 1.82%
2018-08-30 0 0.220 0.210 0.222 0.215 0.220 2,090,000 456,100 0.2182 4.175 3.985 4.213 4.080 4.175 110,129 4.1415 4.27%
2018-08-29 0 0.211 0.200 0.211 0.211 0.215 30,000 6,410 0.2137 4.004 3.796 4.004 4.004 4.080 1,581 4.0549 -1.86%
2018-08-28 0 0.215 0.211 0.215 0.215 0.215 30,000 6,450 0.2150 4.080 4.004 4.080 4.080 4.080 1,581 4.0802 -0.92%
2018-08-27 0 0.217 0.211 0.220 - - 0 0 - 4.118 4.004 4.175 - - 0 - 0.00%
2018-08-24 0 0.217 0.216 0.225 0.210 0.217 1,000,000 213,540 0.2135 4.118 4.099 4.270 3.985 4.118 52,693 4.0525 0.00%
2018-08-23 0 0.217 0.210 0.217 0.210 0.226 2,070,000 446,860 0.2159 4.118 3.985 4.118 3.985 4.289 109,075 4.0968 -1.36%
2018-08-22 0 0.220 0.214 0.220 0.203 0.220 2,660,000 577,050 0.2169 4.175 4.061 4.175 3.852 4.175 140,164 4.1169 5.77%
2018-08-21 0 0.208 0.207 0.220 0.208 0.230 150,000 33,400 0.2227 3.947 3.928 4.175 3.947 4.365 7,904 4.2257 0.48%
2018-08-20 0 0.207 0.201 0.208 0.206 0.208 1,420,000 293,940 0.2070 3.928 3.815 3.947 3.909 3.947 74,825 3.9284 0.00%
2018-08-17 0 0.207 0.201 0.220 0.207 0.220 70,000 15,140 0.2163 3.928 3.815 4.175 3.928 4.175 3,689 4.1046 -5.91%
2018-08-16 0 0.220 0.213 0.221 0.217 0.226 534,800 118,998 0.2225 4.175 4.042 4.194 4.118 4.289 28,180 4.2227 -5.58%
2018-08-15 0 0.233 0.227 0.233 - - 0 0 - 4.422 4.308 4.422 - - 0 - 0.00%
2018-08-14 0 0.233 0.227 0.235 0.233 0.233 20,000 4,660 0.2330 4.422 4.308 4.460 4.422 4.422 1,054 4.4218 -0.85%
2018-08-13 0 0.235 0.233 0.239 0.235 0.235 50,000 11,750 0.2350 4.460 4.422 4.536 4.460 4.460 2,635 4.4598 0.00%
2018-08-10 0 0.235 0.235 0.239 0.235 0.238 200,000 47,270 0.2364 4.460 4.460 4.536 4.460 4.517 10,539 4.4854 -1.67%
2018-08-09 0 0.239 0.228 0.240 0.227 0.239 280,000 64,460 0.2302 4.536 4.327 4.555 4.308 4.536 14,754 4.3689 -0.42%
2018-08-08 0 0.240 0.235 0.240 0.230 0.240 950,000 226,280 0.2382 4.555 4.460 4.555 4.365 4.555 50,059 4.5203 6.67%
2018-08-07 0 0.225 0.225 0.227 0.225 0.240 610,000 140,110 0.2297 4.270 4.270 4.308 4.270 4.555 32,143 4.3590 0.00%
2018-08-06 0 0.225 0.225 0.244 0.222 0.240 2,080,000 481,070 0.2313 4.270 4.270 4.631 4.213 4.555 109,602 4.3892 2.27%
2018-08-03 0 0.220 0.220 0.244 0.207 0.250 3,740,000 858,420 0.2295 4.175 4.175 4.631 3.928 4.744 197,073 4.3558 2.33%
2018-08-02 0 0.215 0.214 0.228 0.215 0.228 940,000 204,890 0.2180 4.080 4.061 4.327 4.080 4.327 49,532 4.1365 -6.52%
2018-08-01 0 0.230 0.229 0.232 0.230 0.241 660,000 156,010 0.2364 4.365 4.346 4.403 4.365 4.574 34,778 4.4859 -8.00%
2018-07-31 0 0.250 0.240 0.250 0.241 0.250 680,000 166,680 0.2451 4.744 4.555 4.744 4.574 4.744 35,832 4.6518 4.17%
2018-07-30 0 0.240 0.240 0.241 0.240 0.250 1,568,000 382,690 0.2441 4.555 4.555 4.574 4.555 4.744 82,623 4.6317 0.42%
2018-07-27 0 0.239 0.239 0.245 0.239 0.245 2,245,760 547,897 0.2440 4.536 4.536 4.650 4.536 4.650 118,337 4.6300 -4.40%
2018-07-26 0 0.250 0.250 0.255 0.248 0.250 1,260,000 314,800 0.2498 4.744 4.744 4.839 4.706 4.744 66,394 4.7414 -1.96%
2018-07-25 0 0.255 0.250 0.255 0.240 0.255 1,890,000 473,400 0.2505 4.839 4.744 4.839 4.555 4.839 99,591 4.7535 2.00%
2018-07-24 0 0.250 0.240 0.250 0.237 0.255 940,000 233,140 0.2480 4.744 4.555 4.744 4.498 4.839 49,532 4.7069 0.40%
2018-07-23 0 0.249 0.245 0.249 0.250 0.255 280,000 70,150 0.2505 4.725 4.650 4.725 4.744 4.839 14,754 4.7546 -0.40%
2018-07-20 0 0.250 0.250 0.255 0.240 0.260 1,140,000 285,450 0.2504 4.744 4.744 4.839 4.555 4.934 60,070 4.7519 0.00%
2018-07-19 0 0.250 0.240 0.250 0.216 0.250 6,280,000 1,518,830 0.2419 4.744 4.555 4.744 4.099 4.744 330,915 4.5898 17.37%
2018-07-18 0 0.213 0.213 0.216 0.213 0.222 2,270,000 486,630 0.2144 4.042 4.042 4.099 4.042 4.213 119,614 4.0683 -4.05%
2018-07-17 0 0.222 0.220 0.225 0.220 0.226 140,000 31,220 0.2230 4.213 4.175 4.270 4.175 4.289 7,377 4.2320 -1.77%
2018-07-16 0 0.226 0.220 0.226 0.218 0.228 830,000 182,700 0.2201 4.289 4.175 4.289 4.137 4.327 43,736 4.1774 0.00%
2018-07-13 0 0.226 0.226 0.228 0.223 0.228 240,000 54,250 0.2260 4.289 4.289 4.327 4.232 4.327 12,646 4.2898 1.80%
2018-07-12 0 0.222 0.216 0.227 0.212 0.230 2,620,000 581,800 0.2221 4.213 4.099 4.308 4.023 4.365 138,057 4.2142 -1.77%
2018-07-11 0 0.226 0.226 0.239 0.226 0.236 3,950,000 919,000 0.2327 4.289 4.289 4.536 4.289 4.479 208,139 4.4153 -5.04%
2018-07-10 0 0.238 0.232 0.240 0.238 0.238 20,000 4,760 0.2380 4.517 4.403 4.555 4.517 4.517 1,054 4.5167 0.85%
2018-07-09 0 0.236 0.232 0.238 0.233 0.238 260,000 60,920 0.2343 4.479 4.403 4.517 4.422 4.517 13,700 4.4466 -1.67%
2018-07-06 0 0.240 0.232 0.240 0.233 0.240 120,000 28,090 0.2341 4.555 4.403 4.555 4.422 4.555 6,323 4.4424 0.42%
2018-07-05 0 0.239 0.232 0.239 0.230 0.247 4,820,000 1,149,690 0.2385 4.536 4.403 4.536 4.365 4.687 253,982 4.5267 -2.45%
2018-07-04 0 0.245 0.240 0.245 0.240 0.248 1,610,000 389,260 0.2418 4.650 4.555 4.650 4.555 4.706 84,836 4.5884 0.82%
2018-07-03 0 0.243 0.243 0.245 0.243 0.249 1,813,600 446,764 0.2463 4.612 4.612 4.650 4.612 4.725 95,565 4.6750 -2.02%
2018-06-29 0 0.248 0.245 0.248 0.241 0.250 900,000 220,840 0.2454 4.706 4.650 4.706 4.574 4.744 47,424 4.6567 -2.75%
2018-06-28 0 0.255 0.250 0.255 0.248 0.255 210,000 52,310 0.2491 4.839 4.744 4.839 4.706 4.839 11,066 4.7273 2.82%
2018-06-27 0 0.248 0.248 0.255 0.248 0.255 600,000 149,870 0.2498 4.706 4.706 4.839 4.706 4.839 31,616 4.7403 -2.75%
2018-06-26 0 0.255 0.249 0.255 0.249 0.260 1,320,000 330,340 0.2503 4.839 4.725 4.839 4.725 4.934 69,555 4.7493 -1.92%
2018-06-25 0 0.260 0.255 0.260 0.255 0.260 50,000 12,950 0.2590 4.934 4.839 4.934 4.839 4.934 2,635 4.9152 1.96%
2018-06-22 0 0.255 0.250 0.260 0.250 0.260 1,140,000 289,650 0.2541 4.839 4.744 4.934 4.744 4.934 60,070 4.8218 2.00%
2018-06-21 0 0.250 0.250 0.255 0.250 0.260 540,000 137,650 0.2549 4.744 4.744 4.839 4.744 4.934 28,454 4.8376 -1.96%
2018-06-20 0 0.255 0.250 0.260 0.250 0.265 1,200,000 306,950 0.2558 4.839 4.744 4.934 4.744 5.029 63,232 4.8543 2.00%
2018-06-19 0 0.250 0.250 0.255 0.250 0.250 3,040,000 760,000 0.2500 4.744 4.744 4.839 4.744 4.744 160,188 4.7444 -1.96%
2018-06-15 0 0.255 0.250 0.255 0.255 0.255 80,000 20,400 0.2550 4.839 4.744 4.839 4.839 4.839 4,215 4.8393 0.00%
2018-06-14 0 0.255 0.255 0.260 0.250 0.260 1,770,000 446,150 0.2521 4.839 4.839 4.934 4.744 4.934 93,267 4.7836 2.00%
2018-06-13 0 0.250 0.250 0.255 0.250 0.255 1,540,000 392,350 0.2548 4.744 4.744 4.839 4.744 4.839 81,148 4.8350 -3.85%
2018-06-12 0 0.260 0.255 0.260 0.250 0.260 2,600,000 662,750 0.2549 4.934 4.839 4.934 4.744 4.934 137,003 4.8375 4.00%
2018-06-11 0 0.250 0.250 0.255 0.250 0.265 5,700,000 1,469,700 0.2578 4.744 4.744 4.839 4.744 5.029 300,352 4.8933 -5.66%
2018-06-08 0 0.265 0.260 0.270 0.265 0.280 520,000 140,750 0.2707 5.029 4.934 5.124 5.029 5.314 27,401 5.1368 0.00%
2018-06-07 0 0.265 0.265 0.270 0.260 0.270 810,000 217,400 0.2684 5.029 5.029 5.124 4.934 5.124 42,682 5.0935 0.00%
2018-06-06 0 0.265 0.260 0.270 0.255 0.270 5,950,000 1,560,150 0.2622 5.029 4.934 5.124 4.839 5.124 313,526 4.9761 -1.85%
2018-06-05 0 0.270 0.270 0.275 0.270 0.285 2,200,000 602,750 0.2740 5.124 5.124 5.219 5.124 5.409 115,925 5.1995 -6.90%
2018-06-04 0 0.290 0.280 0.290 0.270 0.290 2,278,000 643,720 0.2826 5.504 5.314 5.504 5.124 5.504 120,036 5.3627 0.00%
2018-06-01 0 0.290 0.280 0.290 0.260 0.290 12,930,000 3,490,350 0.2699 5.504 5.314 5.504 4.934 5.504 681,326 5.1229 11.54%
2018-05-31 0 0.260 0.255 0.260 0.255 0.280 15,599,200 4,164,254 0.2670 4.934 4.839 4.934 4.839 5.314 821,975 5.0662 -7.14%
2018-05-30 0 0.280 0.280 0.285 0.270 0.300 3,260,000 922,750 0.2831 5.314 5.314 5.409 5.124 5.693 171,780 5.3717 -3.45%
2018-05-29 0 0.290 0.290 0.295 0.290 0.310 3,100,000 926,300 0.2988 5.504 5.504 5.598 5.504 5.883 163,350 5.6707 -3.33%
2018-05-28 0 0.300 0.295 0.300 0.290 0.330 11,980,000 3,597,500 0.3003 5.693 5.598 5.693 5.504 6.263 631,267 5.6989 -9.09%
2018-05-25 0 0.330 0.320 0.330 0.290 0.330 10,360,000 3,232,200 0.3120 6.263 6.073 6.263 5.504 6.263 545,904 5.9208 3.13%
2018-05-24 0 0.320 0.315 0.325 0.265 0.325 6,930,000 2,027,900 0.2926 6.073 5.978 6.168 5.029 6.168 365,165 5.5534 16.36%
2018-05-23 0 0.275 0.270 0.275 0.270 0.275 2,250,000 613,850 0.2728 5.219 5.124 5.219 5.124 5.219 118,560 5.1775 -1.79%
2018-05-21 0 0.280 0.270 0.280 0.270 0.285 3,730,000 1,022,150 0.2740 5.314 5.124 5.314 5.124 5.409 196,546 5.2006 0.00%
2018-05-18 0 0.280 0.275 0.280 0.265 0.280 1,670,000 456,750 0.2735 5.314 5.219 5.314 5.029 5.314 87,998 5.1905 3.70%
2018-05-17 0 0.270 0.265 0.270 0.265 0.285 1,032,000 281,710 0.2730 5.124 5.029 5.124 5.029 5.409 54,380 5.1804 -3.57%
2018-05-16 0 0.280 0.270 0.280 0.270 0.280 2,490,000 678,850 0.2726 5.314 5.124 5.314 5.124 5.314 131,207 5.1739 -3.45%
2018-05-15 0 0.290 0.280 0.290 0.270 0.295 5,963,600 1,705,304 0.2860 5.504 5.314 5.504 5.124 5.598 314,242 5.4267 7.41%
2018-05-14 0 0.270 0.260 0.275 0.265 0.290 25,320,000 7,089,600 0.2800 5.124 4.934 5.219 5.029 5.504 1,334,197 5.3138 0.00%
2018-05-11 0 0.270 0.270 0.275 0.270 0.280 1,070,000 295,900 0.2765 5.124 5.124 5.219 5.124 5.314 56,382 5.2481 -3.57%
2018-05-10 0 0.280 0.280 0.285 0.270 0.285 1,223,940 343,863 0.2809 5.314 5.314 5.409 5.124 5.409 64,494 5.3317 5.66%
2018-05-09 0 0.265 0.265 0.270 0.265 0.290 1,850,000 507,150 0.2741 5.029 5.029 5.124 5.029 5.504 97,483 5.2025 -7.02%
2018-05-08 0 0.285 0.275 0.290 0.245 0.315 5,940,000 1,658,700 0.2792 5.409 5.219 5.504 4.650 5.978 312,999 5.2994 16.33%
2018-05-07 0 0.245 0.241 0.248 0.241 0.275 1,910,000 489,330 0.2562 4.650 4.574 4.706 4.574 5.219 100,644 4.8620 -5.77%
2018-05-04 0 0.260 0.260 0.265 0.260 0.275 1,120,000 300,900 0.2687 4.934 4.934 5.029 4.934 5.219 59,017 5.0986 -5.45%
2018-05-03 0 0.275 0.275 0.285 0.250 0.285 1,950,000 527,650 0.2706 5.219 5.219 5.409 4.744 5.409 102,752 5.1352 -3.51%
2018-05-02 0 0.285 0.280 0.300 0.280 0.295 90,000 26,050 0.2894 5.409 5.314 5.693 5.314 5.598 4,742 5.4930 -3.39%
2018-04-30 0 0.295 0.295 0.300 0.290 0.300 310,000 91,300 0.2945 5.598 5.598 5.693 5.504 5.693 16,335 5.5892 0.00%
2018-04-27 0 0.295 0.295 0.300 0.290 0.300 110,000 32,400 0.2945 5.598 5.598 5.693 5.504 5.693 5,796 5.5898 1.72%
2018-04-26 0 0.290 0.275 0.300 0.275 0.290 100,000 28,250 0.2825 5.504 5.219 5.693 5.219 5.504 5,269 5.3612 0.00%
2018-04-25 0 0.290 0.290 0.300 0.290 0.300 890,000 264,650 0.2974 5.504 5.504 5.693 5.504 5.693 46,897 5.6432 -3.33%
2018-04-24 0 0.300 0.300 0.310 0.300 0.320 1,272,000 399,170 0.3138 5.693 5.693 5.883 5.693 6.073 67,026 5.9554 -9.09%
2018-04-23 0 0.330 0.325 0.330 0.325 0.345 900,000 300,300 0.3337 6.263 6.168 6.263 6.168 6.547 47,424 6.3322 -2.94%
2018-04-20 0 0.340 0.340 0.345 0.335 0.375 8,500,000 3,054,400 0.3593 6.452 6.452 6.547 6.358 7.117 447,894 6.8195 -10.53%
2018-04-19 0 0.380 0.365 0.380 0.320 0.380 24,940,000 8,731,500 0.3501 7.212 6.927 7.212 6.073 7.212 1,314,173 6.6441 8.57%
2018-04-18 0 0.350 0.335 0.345 0.280 0.350 16,584,000 5,432,090 0.3276 6.642 6.358 6.547 5.314 6.642 873,867 6.2161 6.06%
2018-04-17 0 0.330 0.320 0.330 0.295 0.335 23,740,000 7,413,900 0.3123 6.263 6.073 6.263 5.598 6.358 1,250,941 5.9267 17.86%
2018-04-16 0 0.280 0.280 0.285 0.280 0.300 10,910,000 3,116,500 0.2857 5.314 5.314 5.409 5.314 5.693 574,885 5.4211 -1.75%
2018-04-13 0 0.285 0.285 0.290 0.280 0.315 5,960,000 1,751,700 0.2939 5.409 5.409 5.504 5.314 5.978 314,053 5.5777 -3.39%
2018-04-12 0 0.295 0.295 0.300 0.290 0.320 1,090,000 331,600 0.3042 5.598 5.598 5.693 5.504 6.073 57,436 5.7734 -1.67%
2018-04-11 0 0.300 0.300 0.305 0.260 0.300 3,920,000 1,119,950 0.2857 5.693 5.693 5.788 4.934 5.693 206,558 5.4220 5.26%
2018-04-10 0 0.285 0.280 0.295 0.280 0.305 2,480,000 739,000 0.2980 5.409 5.314 5.598 5.314 5.788 130,680 5.6551 0.00%
2018-04-09 0 0.285 0.280 0.290 0.270 0.290 1,000,000 282,600 0.2826 5.409 5.314 5.504 5.124 5.504 52,693 5.3631 5.56%
2018-04-06 0 0.270 0.270 0.275 0.250 0.320 6,386,000 1,855,150 0.2905 5.124 5.124 5.219 4.744 6.073 336,500 5.5131 5.88%
2018-04-04 0 0.255 0.255 0.270 0.255 0.265 2,394,800 617,678 0.2579 4.839 4.839 5.124 4.839 5.029 126,190 4.8948 2.00%
2018-04-03 0 0.250 0.250 0.255 0.236 0.250 2,152,000 531,374 0.2469 4.744 4.744 4.839 4.479 4.744 113,396 4.6860 4.17%
2018-03-29 0 0.240 0.240 0.242 0.240 0.240 480,000 115,200 0.2400 4.555 4.555 4.593 4.555 4.555 25,293 4.5546 0.42%
2018-03-28 0 0.239 0.239 0.246 0.239 0.240 630,000 151,170 0.2400 4.536 4.536 4.669 4.536 4.555 33,197 4.5537 -0.42%
2018-03-27 0 0.240 0.240 0.246 0.240 0.240 540,000 129,600 0.2400 4.555 4.555 4.669 4.555 4.555 28,454 4.5546 0.00%
2018-03-26 0 0.240 0.240 0.244 0.235 0.240 1,527,000 364,187 0.2385 4.555 4.555 4.631 4.460 4.555 80,463 4.5262 1.69%
2018-03-23 0 0.236 0.236 0.239 0.235 0.240 11,630,000 2,746,580 0.2362 4.479 4.479 4.536 4.460 4.555 612,824 4.4818 0.43%
2018-03-22 0 0.235 0.235 0.240 0.235 0.235 50,000 11,750 0.2350 4.460 4.460 4.555 4.460 4.460 2,635 4.4598 -1.26%
2018-03-21 0 0.238 0.238 0.239 0.238 0.240 650,000 155,900 0.2398 4.517 4.517 4.536 4.517 4.555 34,251 4.5517 3.03%
2018-03-20 0 0.231 0.231 0.246 0.216 0.240 696,000 165,802 0.2382 4.384 4.384 4.669 4.099 4.555 36,675 4.5209 -0.86%
2018-03-19 0 0.233 0.233 0.240 0.233 0.240 610,000 146,330 0.2399 4.422 4.422 4.555 4.422 4.555 32,143 4.5525 0.00%
2018-03-16 0 0.233 0.232 0.243 0.233 0.245 8,610,000 2,075,190 0.2410 4.422 4.403 4.612 4.422 4.650 453,690 4.5740 -4.90%
2018-03-15 0 0.245 0.242 0.246 0.243 0.247 6,856,000 1,680,530 0.2451 4.650 4.593 4.669 4.612 4.687 361,266 4.6518 -0.81%
2018-03-14 0 0.247 0.247 0.249 0.246 0.250 1,340,000 333,430 0.2488 4.687 4.687 4.725 4.669 4.744 70,609 4.7222 -0.80%
2018-03-13 0 0.249 0.249 0.250 0.249 0.255 1,343,969 336,362 0.2503 4.725 4.725 4.744 4.725 4.839 70,818 4.7496 -0.40%
2018-03-12 0 0.250 0.250 0.255 0.250 0.255 830,000 208,850 0.2516 4.744 4.744 4.839 4.744 4.839 43,736 4.7753 0.00%
2018-03-09 0 0.250 0.246 0.260 0.250 0.250 50,000 12,500 0.2500 4.744 4.669 4.934 4.744 4.744 2,635 4.7444 0.40%
2018-03-08 0 0.249 0.249 0.255 0.249 0.249 130,000 32,370 0.2490 4.725 4.725 4.839 4.725 4.725 6,850 4.7254 0.00%
2018-03-07 0 0.249 0.249 0.255 0.246 0.255 1,300,000 322,880 0.2484 4.725 4.725 4.839 4.669 4.839 68,501 4.7135 1.22%
2018-03-06 0 0.246 0.246 0.249 0.242 0.250 2,446,580 609,940 0.2493 4.669 4.669 4.725 4.593 4.744 128,919 4.7312 0.41%
2018-03-05 0 0.245 0.245 0.248 0.245 0.245 80,000 19,600 0.2450 4.650 4.650 4.706 4.650 4.650 4,215 4.6495 0.00%
2018-03-02 0 0.245 0.243 0.245 0.241 0.245 20,000 4,860 0.2430 4.650 4.612 4.650 4.574 4.650 1,054 4.6116 2.08%
2018-03-01 0 0.240 0.240 0.244 0.240 0.245 420,000 101,300 0.2412 4.555 4.555 4.631 4.555 4.650 22,131 4.5772 1.69%
2018-02-28 0 0.236 0.236 0.245 0.236 0.240 611,840 146,792 0.2399 4.479 4.479 4.650 4.479 4.555 32,240 4.5531 -1.67%
2018-02-27 0 0.240 0.240 0.245 0.240 0.250 470,000 117,050 0.2490 4.555 4.555 4.650 4.555 4.744 24,766 4.7263 0.00%
2018-02-26 0 0.240 0.240 0.244 0.226 0.245 1,850,000 444,550 0.2403 4.555 4.555 4.631 4.289 4.650 97,483 4.5603 1.69%
2018-02-23 0 0.236 0.230 0.240 0.236 0.236 30,000 7,080 0.2360 4.479 4.365 4.555 4.479 4.479 1,581 4.4787 -2.07%
2018-02-22 0 0.241 0.236 0.244 - - 0 0 - 4.574 4.479 4.631 - - 0 - 0.00%
2018-02-21 0 0.241 0.225 0.241 - - 0 0 - 4.574 4.270 4.574 - - 0 - -0.41%
2018-02-20 0 0.242 0.225 0.242 - - 0 0 - 4.593 4.270 4.593 - - 0 - 0.00%
2018-02-15 0 0.242 0.235 0.242 0.235 0.243 220,000 53,380 0.2426 4.593 4.460 4.593 4.460 4.612 11,593 4.6047 3.42%
2018-02-14 0 0.234 0.220 0.234 - - 0 0 - 4.441 4.175 4.441 - - 0 - 0.00%
2018-02-13 0 0.234 0.221 0.234 0.220 0.234 80,000 17,980 0.2248 4.441 4.194 4.441 4.175 4.441 4,215 4.2652 9.86%
2018-02-12 0 0.213 0.213 0.224 0.212 0.220 320,000 70,240 0.2195 4.042 4.042 4.251 4.023 4.175 16,862 4.1656 0.47%
2018-02-09 0 0.212 0.212 0.227 0.211 0.228 690,000 147,380 0.2136 4.023 4.023 4.308 4.004 4.327 36,358 4.0535 -8.62%
2018-02-08 0 0.232 0.232 0.238 0.231 0.240 850,000 203,680 0.2396 4.403 4.403 4.517 4.384 4.555 44,789 4.5475 -3.33%
2018-02-07 0 0.240 0.240 0.242 0.240 0.244 312,000 75,514 0.2420 4.555 4.555 4.593 4.555 4.631 16,440 4.5932 -1.64%
2018-02-06 0 0.244 0.244 0.249 0.244 0.250 1,100,000 274,400 0.2495 4.631 4.631 4.725 4.631 4.744 57,963 4.7341 -2.40%
2018-02-05 0 0.250 0.250 0.255 0.245 0.250 670,000 164,830 0.2460 4.744 4.744 4.839 4.650 4.744 35,305 4.6688 0.81%
2018-02-02 0 0.248 0.248 0.255 0.248 0.250 660,000 164,900 0.2498 4.706 4.706 4.839 4.706 4.744 34,778 4.7416 -2.75%
2018-02-01 0 0.255 0.250 0.255 0.250 0.260 450,000 114,200 0.2538 4.839 4.744 4.839 4.744 4.934 23,712 4.8161 -1.92%
2018-01-31 0 0.260 0.260 0.270 0.242 0.270 1,420,000 360,130 0.2536 4.934 4.934 5.124 4.593 5.124 74,825 4.8130 4.00%
2018-01-30 0 0.250 0.250 0.255 0.244 0.250 410,000 102,440 0.2499 4.744 4.744 4.839 4.631 4.744 21,604 4.7416 0.00%
2018-01-29 0 0.250 0.250 0.260 0.250 0.250 90,000 22,500 0.2500 4.744 4.744 4.934 4.744 4.744 4,742 4.7444 -3.85%
2018-01-26 0 0.260 0.260 0.265 0.255 0.265 1,630,000 422,550 0.2592 4.934 4.934 5.029 4.839 5.029 85,890 4.9197 1.96%
2018-01-25 0 0.255 0.255 0.270 0.250 0.260 1,050,000 272,650 0.2597 4.839 4.839 5.124 4.744 4.934 55,328 4.9279 0.00%
2018-01-24 0 0.255 0.255 0.260 0.250 0.255 170,000 43,000 0.2529 4.839 4.839 4.934 4.744 4.839 8,958 4.8002 0.00%
2018-01-23 0 0.255 0.255 0.260 0.255 0.255 650,000 165,750 0.2550 4.839 4.839 4.934 4.839 4.839 34,251 4.8393 2.00%
2018-01-22 0 0.250 0.250 0.255 0.250 0.260 1,786,000 454,940 0.2547 4.744 4.744 4.839 4.744 4.934 94,110 4.8341 -1.96%
2018-01-19 0 0.255 0.255 0.270 0.250 0.260 3,820,000 989,150 0.2589 4.839 4.839 5.124 4.744 4.934 201,289 4.9141 0.00%
2018-01-18 0 0.255 0.255 0.260 0.255 0.265 880,000 228,000 0.2591 4.839 4.839 4.934 4.839 5.029 46,370 4.9170 -1.92%
2018-01-17 0 0.260 0.260 0.270 0.250 0.270 1,842,000 477,980 0.2595 4.934 4.934 5.124 4.744 5.124 97,061 4.9245 1.96%
2018-01-16 0 0.255 0.255 0.260 0.250 0.255 400,000 101,800 0.2545 4.839 4.839 4.934 4.744 4.839 21,077 4.8298 5.37%
2018-01-15 0 0.242 0.242 0.250 0.235 0.250 2,060,000 496,090 0.2408 4.593 4.593 4.744 4.460 4.744 108,548 4.5702 7.56%
2018-01-12 0 0.225 0.225 0.234 0.220 0.230 1,260,800 287,568 0.2281 4.270 4.270 4.441 4.175 4.365 66,436 4.3285 1.35%
2018-01-11 0 0.222 0.222 0.237 0.211 0.238 1,610,000 364,180 0.2262 4.213 4.213 4.498 4.004 4.517 84,836 4.2927 0.00%
2018-01-10 0 0.222 0.222 0.230 0.222 0.222 174,000 38,628 0.2220 4.213 4.213 4.365 4.213 4.213 9,169 4.2131 -2.63%
2018-01-09 0 0.228 0.228 0.229 0.228 0.239 810,000 188,610 0.2329 4.327 4.327 4.346 4.327 4.536 42,682 4.4190 2.70%
2018-01-08 0 0.222 0.220 0.222 0.201 0.225 1,310,000 286,700 0.2189 4.213 4.175 4.213 3.815 4.270 69,028 4.1534 5.71%
2018-01-05 0 0.210 0.210 0.226 0.210 0.220 150,000 32,630 0.2175 3.985 3.985 4.289 3.985 4.175 7,904 4.1283 -4.55%
2018-01-04 0 0.220 0.220 0.224 0.220 0.220 470,000 103,400 0.2200 4.175 4.175 4.251 4.175 4.175 24,766 4.1751 0.92%
2018-01-03 0 0.218 0.218 0.229 0.218 0.230 2,900,000 646,380 0.2229 4.137 4.137 4.346 4.137 4.365 152,811 4.2299 -2.68%
2018-01-02 0 0.224 0.223 0.224 0.215 0.227 2,136,000 476,036 0.2229 4.251 4.232 4.251 4.080 4.308 112,553 4.2294 6.67%
2017-12-29 0 0.210 0.210 0.215 0.194 0.220 10,560,000 2,175,830 0.2060 3.985 3.985 4.080 3.682 4.175 556,442 3.9103 -4.55%
2017-12-28 0 0.220 0.220 0.224 0.220 0.237 5,290,000 1,190,010 0.2250 4.175 4.175 4.251 4.175 4.498 278,748 4.2691 -4.76%
2017-12-27 0 0.231 0.231 0.234 0.224 0.244 20,108,800 4,690,839 0.2333 4.384 4.384 4.441 4.251 4.631 1,059,601 4.4270 -7.60%
2017-12-22 0 0.250 0.250 0.255 0.250 0.250 310,000 77,500 0.2500 4.744 4.744 4.839 4.744 4.744 16,335 4.7444 0.00%
2017-12-21 0 0.250 0.244 0.250 0.240 0.250 1,200,000 294,360 0.2453 4.744 4.631 4.744 4.555 4.744 63,232 4.6552 0.40%
2017-12-20 0 0.249 0.244 0.249 0.242 0.250 970,000 241,290 0.2488 4.725 4.631 4.725 4.593 4.744 51,113 4.7208 2.47%
2017-12-19 0 0.243 0.243 0.247 0.242 0.243 340,000 82,610 0.2430 4.612 4.612 4.687 4.593 4.612 17,916 4.6110 0.00%
2017-12-18 0 0.243 0.241 0.250 0.241 0.250 5,990,000 1,493,650 0.2494 4.612 4.574 4.744 4.574 4.744 315,633 4.7322 -2.80%
2017-12-15 0 0.250 0.250 0.260 0.250 0.260 4,130,000 1,034,450 0.2505 4.744 4.744 4.934 4.744 4.934 217,624 4.7534 0.00%
2017-12-14 0 0.250 0.250 0.260 0.250 0.255 1,262,000 319,774 0.2534 4.744 4.744 4.934 4.744 4.839 66,499 4.8087 0.00%
2017-12-13 0 0.250 0.250 0.255 0.242 0.250 11,660,000 2,910,850 0.2496 4.744 4.744 4.839 4.593 4.744 614,405 4.7377 0.00%
2017-12-12 0 0.250 0.250 0.255 0.240 0.255 3,026,000 755,822 0.2498 4.744 4.744 4.839 4.555 4.839 159,450 4.7402 -1.96%
2017-12-11 0 0.255 0.255 0.260 0.250 0.260 1,350,000 345,200 0.2557 4.839 4.839 4.934 4.744 4.934 71,136 4.8527 2.00%
2017-12-08 0 0.250 0.250 0.255 0.250 0.255 830,000 207,950 0.2505 4.744 4.744 4.839 4.744 4.839 43,736 4.7547 0.00%
2017-12-07 0 0.250 0.250 0.255 0.250 0.265 1,896,000 482,100 0.2543 4.744 4.744 4.839 4.744 5.029 99,907 4.8255 -3.85%
2017-12-06 0 0.260 0.250 0.260 0.250 0.260 10,050,000 2,525,200 0.2513 4.934 4.744 4.934 4.744 4.934 529,569 4.7684 1.96%
2017-12-05 0 0.255 0.250 0.255 0.255 0.255 100,000 25,500 0.2550 4.839 4.744 4.839 4.839 4.839 5,269 4.8393 2.00%
2017-12-04 0 0.250 0.250 0.255 0.250 0.255 1,640,000 410,800 0.2505 4.744 4.744 4.839 4.744 4.839 86,417 4.7537 0.00%
2017-12-01 0 0.250 0.250 0.255 0.238 0.250 3,372,000 836,920 0.2482 4.744 4.744 4.839 4.517 4.744 177,682 4.7102 3.31%
2017-11-30 0 0.242 0.240 0.248 0.241 0.255 4,180,000 1,045,600 0.2501 4.593 4.555 4.706 4.574 4.839 220,258 4.7472 -3.20%
2017-11-29 0 0.250 0.250 0.255 0.248 0.255 6,170,000 1,548,530 0.2510 4.744 4.744 4.839 4.706 4.839 325,118 4.7630 -1.96%
2017-11-28 0 0.255 0.255 0.265 0.245 0.265 6,908,000 1,758,950 0.2546 4.839 4.839 5.029 4.650 5.029 364,006 4.8322 0.00%
2017-11-27 0 0.255 0.255 0.260 0.255 0.260 650,000 168,450 0.2592 4.839 4.839 4.934 4.839 4.934 34,251 4.9181 0.00%
2017-11-24 0 0.255 0.255 0.260 0.255 0.270 2,244,000 578,090 0.2576 4.839 4.839 4.934 4.839 5.124 118,244 4.8890 -1.92%
2017-11-23 0 0.260 0.260 0.270 0.250 0.270 2,100,000 534,600 0.2546 4.934 4.934 5.124 4.744 5.124 110,656 4.8312 1.96%
2017-11-22 0 0.255 0.255 0.260 0.255 0.275 3,465,050 902,662 0.2605 4.839 4.839 4.934 4.839 5.219 182,585 4.9438 -5.56%
2017-11-21 0 0.270 0.270 0.275 0.265 0.280 3,558,000 974,580 0.2739 5.124 5.124 5.219 5.029 5.314 187,483 5.1982 0.00%
2017-11-20 0 0.270 0.260 0.275 0.255 0.275 1,090,000 291,650 0.2676 5.124 4.934 5.219 4.839 5.219 57,436 5.0778 -1.82%
2017-11-17 0 0.275 0.275 0.280 0.275 0.280 1,710,000 476,850 0.2789 5.219 5.219 5.314 5.219 5.314 90,106 5.2921 3.77%
2017-11-16 0 0.265 0.265 0.275 0.265 0.275 1,320,000 356,550 0.2701 5.029 5.029 5.219 5.029 5.219 69,555 5.1261 -1.85%
2017-11-15 0 0.270 0.265 0.270 0.265 0.270 400,000 106,950 0.2674 5.124 5.029 5.124 5.029 5.124 21,077 5.0742 1.89%
2017-11-14 0 0.265 0.265 0.270 0.260 0.265 790,000 208,600 0.2641 5.029 5.029 5.124 4.934 5.029 41,628 5.0111 0.00%
2017-11-13 0 0.265 0.265 0.270 0.265 0.275 920,000 245,600 0.2670 5.029 5.029 5.124 5.029 5.219 48,478 5.0662 -1.85%
2017-11-10 0 0.270 0.265 0.270 0.265 0.280 2,020,000 544,450 0.2695 5.124 5.029 5.124 5.029 5.314 106,441 5.1151 -1.82%
2017-11-09 0 0.275 0.270 0.280 0.270 0.275 950,000 260,250 0.2739 5.219 5.124 5.314 5.124 5.219 50,059 5.1989 0.00%
2017-11-08 0 0.275 0.275 0.280 0.265 0.275 1,740,000 475,400 0.2732 5.219 5.219 5.314 5.029 5.219 91,687 5.1851 1.85%
2017-11-07 0 0.270 0.270 0.280 0.270 0.280 1,900,000 523,100 0.2753 5.124 5.124 5.314 5.124 5.314 100,117 5.2249 -1.82%
2017-11-06 0 0.275 0.275 0.280 0.275 0.285 1,731,600 486,716 0.2811 5.219 5.219 5.314 5.219 5.409 91,244 5.3342 -5.17%
2017-11-03 0 0.290 0.285 0.290 0.290 0.290 80,000 23,200 0.2900 5.504 5.409 5.504 5.504 5.504 4,215 5.5035 1.75%
2017-11-02 0 0.285 0.280 0.290 0.285 0.285 60,000 17,100 0.2850 5.409 5.314 5.504 5.409 5.409 3,162 5.4086 0.00%
2017-11-01 0 0.285 0.280 0.285 0.275 0.285 2,120,000 599,700 0.2829 5.409 5.314 5.409 5.219 5.409 111,710 5.3684 0.00%
2017-10-31 0 0.285 0.285 0.290 0.285 0.295 794,560 231,445 0.2913 5.409 5.409 5.504 5.409 5.598 41,868 5.5280 -3.39%
2017-10-30 0 0.295 0.295 0.300 0.295 0.300 330,000 98,150 0.2974 5.598 5.598 5.693 5.598 5.693 17,389 5.6444 -1.67%
2017-10-27 0 0.300 0.295 0.300 0.290 0.300 770,000 228,350 0.2966 5.693 5.598 5.693 5.504 5.693 40,574 5.6280 3.45%
2017-10-26 0 0.290 0.295 0.300 0.290 0.320 10,230,000 3,072,050 0.3003 5.504 5.598 5.693 5.504 6.073 539,054 5.6990 1.75%
2017-10-25 0 0.285 0.285 0.290 0.275 0.290 750,000 211,650 0.2822 5.409 5.409 5.504 5.219 5.504 39,520 5.3555 1.79%
2017-10-24 0 0.280 0.280 0.285 0.280 0.295 200,000 57,700 0.2885 5.314 5.314 5.409 5.314 5.598 10,539 5.4751 -1.75%
2017-10-23 0 0.285 0.285 0.290 0.285 0.290 118,000 33,810 0.2865 5.409 5.409 5.504 5.409 5.504 6,218 5.4376 0.00%
2017-10-20 0 0.285 0.285 0.290 0.280 0.295 637,940 185,604 0.2909 5.409 5.409 5.504 5.314 5.598 33,615 5.5214 0.00%
2017-10-19 0 0.285 0.285 0.290 0.285 0.295 900,680 262,054 0.2910 5.409 5.409 5.504 5.409 5.598 47,460 5.5216 -5.00%
2017-10-18 0 0.300 0.295 0.300 0.300 0.300 330,000 99,000 0.3000 5.693 5.598 5.693 5.693 5.693 17,389 5.6933 3.45%
2017-10-17 0 0.290 0.285 0.300 0.275 0.295 2,680,000 751,300 0.2803 5.504 5.409 5.693 5.219 5.598 141,218 5.3201 0.00%
2017-10-16 0 0.290 0.285 0.300 0.290 0.290 90,000 26,100 0.2900 5.504 5.409 5.693 5.504 5.504 4,742 5.5035 -1.69%
2017-10-13 0 0.295 0.295 0.300 0.280 0.295 1,402,400 408,424 0.2912 5.598 5.598 5.693 5.314 5.598 73,897 5.5269 5.36%
2017-10-12 0 0.280 0.280 0.285 0.275 0.285 870,000 241,900 0.2780 5.314 5.314 5.409 5.219 5.409 45,843 5.2767 0.00%
2017-10-11 0 0.280 0.280 0.285 0.280 0.290 5,290,000 1,519,400 0.2872 5.314 5.314 5.409 5.314 5.504 278,748 5.4508 -5.08%
2017-10-10 0 0.295 0.295 0.300 0.280 0.295 700,000 204,200 0.2917 5.598 5.598 5.693 5.314 5.598 36,885 5.5361 0.00%
2017-10-09 0 0.295 0.295 0.305 0.295 0.305 200,000 60,400 0.3020 5.598 5.598 5.788 5.598 5.788 10,539 5.7313 -1.67%
2017-10-06 0 0.300 0.300 0.305 0.300 0.310 5,429,360 1,654,844 0.3048 5.693 5.693 5.788 5.693 5.883 286,091 5.7843 1.69%
2017-10-04 0 0.295 0.290 0.300 0.290 0.300 510,000 151,150 0.2964 5.598 5.504 5.693 5.504 5.693 26,874 5.6245 1.72%
2017-10-03 0 0.290 0.290 0.295 0.290 0.300 3,820,000 1,140,100 0.2985 5.504 5.504 5.598 5.504 5.693 201,289 5.6640 -3.33%
2017-09-29 0 0.300 0.295 0.300 0.295 0.305 3,970,000 1,201,500 0.3026 5.693 5.598 5.693 5.598 5.788 209,193 5.7435 1.69%
2017-09-28 0 0.295 0.295 0.300 0.290 0.305 310,000 92,050 0.2969 5.598 5.598 5.693 5.504 5.788 16,335 5.6352 0.00%
2017-09-27 0 0.295 0.295 0.305 0.290 0.305 1,000,000 297,150 0.2972 5.598 5.598 5.788 5.504 5.788 52,693 5.6392 1.72%
2017-09-26 0 0.290 0.290 0.295 0.290 0.300 1,610,000 475,800 0.2955 5.504 5.504 5.598 5.504 5.693 84,836 5.6084 -1.69%
2017-09-25 0 0.295 0.290 0.295 0.290 0.305 1,058,000 310,460 0.2934 5.598 5.504 5.598 5.504 5.788 55,750 5.5688 -3.28%
2017-09-22 0 0.305 0.300 0.305 0.290 0.320 1,598,000 481,900 0.3016 5.788 5.693 5.788 5.504 6.073 84,204 5.7230 -3.17%
2017-09-21 0 0.315 0.315 0.320 0.310 0.335 1,260,000 397,050 0.3151 5.978 5.978 6.073 5.883 6.358 66,394 5.9802 -1.56%
2017-09-20 0 0.320 0.315 0.320 0.320 0.340 1,990,000 651,800 0.3275 6.073 5.978 6.073 6.073 6.452 104,860 6.2159 0.00%
2017-09-19 0 0.320 0.315 0.320 0.315 0.320 860,000 273,400 0.3179 6.073 5.978 6.073 5.978 6.073 45,316 6.0331 3.23%
2017-09-18 0 0.310 0.305 0.315 0.305 0.330 6,070,000 1,923,600 0.3169 5.883 5.788 5.978 5.788 6.263 319,849 6.0141 -1.59%
2017-09-15 0 0.315 0.305 0.315 0.300 0.320 32,240,000 10,091,550 0.3130 5.978 5.788 5.978 5.693 6.073 1,698,835 5.9403 0.00%
2017-09-14 0 0.315 0.310 0.315 0.320 0.330 660,000 215,700 0.3268 5.978 5.883 5.978 6.073 6.263 34,778 6.2023 -3.08%
2017-09-13 0 0.325 0.320 0.325 0.310 0.325 351,720 112,109 0.3187 6.168 6.073 6.168 5.883 6.168 18,533 6.0491 4.84%
2017-09-12 0 0.310 0.305 0.310 0.305 0.315 2,098,000 650,820 0.3102 5.883 5.788 5.883 5.788 5.978 110,551 5.8871 -3.12%
2017-09-11 0 0.320 0.315 0.320 0.315 0.320 1,090,000 345,350 0.3168 6.073 5.978 6.073 5.978 6.073 57,436 6.0128 0.00%
2017-09-08 0 0.320 0.310 0.320 0.320 0.320 80,000 25,600 0.3200 6.073 5.883 6.073 6.073 6.073 4,215 6.0729 1.59%
2017-09-07 0 0.315 0.310 0.315 0.310 0.325 30,000 9,500 0.3167 5.978 5.883 5.978 5.883 6.168 1,581 6.0096 -1.56%
2017-09-06 0 0.320 0.315 0.320 0.310 0.320 90,000 28,350 0.3150 6.073 5.978 6.073 5.883 6.073 4,742 5.9780 0.00%
2017-09-05 0 0.320 0.310 0.320 0.320 0.320 380,000 121,600 0.3200 6.073 5.883 6.073 6.073 6.073 20,023 6.0729 1.59%
2017-09-04 0 0.315 0.315 0.320 0.315 0.320 2,500,000 799,250 0.3197 5.978 5.978 6.073 5.978 6.073 131,734 6.0672 -1.56%
2017-09-01 0 0.320 0.320 0.325 0.315 0.325 460,000 147,100 0.3198 6.073 6.073 6.168 5.978 6.168 24,239 6.0687 -1.54%
2017-08-31 0 0.325 0.315 0.325 0.315 0.330 1,400,000 454,500 0.3246 6.168 5.978 6.168 5.978 6.263 73,771 6.1610 -4.41%
2017-08-30 0 0.340 0.335 0.340 0.340 0.350 860,000 299,250 0.3480 6.452 6.358 6.452 6.452 6.642 45,316 6.6036 1.49%
2017-08-29 0 0.335 0.330 0.335 0.330 0.335 170,000 56,400 0.3318 6.358 6.263 6.358 6.263 6.358 8,958 6.2961 1.52%
2017-08-28 0 0.330 0.325 0.330 0.335 0.335 900,000 301,500 0.3350 6.263 6.168 6.263 6.358 6.358 47,424 6.3575 1.54%
2017-08-25 0 0.325 0.320 0.325 0.315 0.330 4,770,000 1,516,700 0.3180 6.168 6.073 6.168 5.978 6.263 251,348 6.0343 1.56%
2017-08-24 0 0.320 0.320 0.325 0.315 0.325 580,000 185,000 0.3190 6.073 6.073 6.168 5.978 6.168 30,562 6.0532 -3.03%
2017-08-22 0 0.330 0.330 0.335 0.325 0.340 340,000 112,100 0.3297 6.263 6.263 6.358 6.168 6.452 17,916 6.2571 -1.49%
2017-08-21 0 0.335 0.335 0.340 0.335 0.340 430,000 144,350 0.3357 6.358 6.358 6.452 6.358 6.452 22,658 6.3708 -2.90%
2017-08-18 0 0.345 0.340 0.345 0.330 0.350 2,040,000 677,950 0.3323 6.547 6.452 6.547 6.263 6.642 107,495 6.3068 -1.43%
2017-08-17 0 0.350 0.345 0.350 0.350 0.350 1,360,000 476,000 0.3500 6.642 6.547 6.642 6.642 6.642 71,663 6.6422 1.45%
2017-08-16 0 0.345 0.340 0.350 0.345 0.355 230,000 80,200 0.3487 6.547 6.452 6.642 6.547 6.737 12,119 6.6174 -1.43%
2017-08-15 0 0.350 0.350 0.355 0.345 0.350 384,000 133,480 0.3476 6.642 6.642 6.737 6.547 6.642 20,234 6.5967 -1.41%
2017-08-14 0 0.355 0.350 0.355 0.355 0.355 110,000 39,050 0.3550 6.737 6.642 6.737 6.737 6.737 5,796 6.7371 4.41%
2017-08-11 0 0.340 0.330 0.345 0.325 0.365 400,000 132,300 0.3308 6.452 6.263 6.547 6.168 6.927 21,077 6.2769 3.03%
2017-08-10 0 0.330 0.325 0.340 0.325 0.330 280,000 92,150 0.3291 6.263 6.168 6.452 6.168 6.263 14,754 6.2457 -4.35%
2017-08-09 0 0.345 0.340 0.345 0.340 0.350 620,000 211,450 0.3410 6.547 6.452 6.547 6.452 6.642 32,670 6.4723 -1.43%
2017-08-08 0 0.350 0.345 0.350 0.350 0.355 1,170,000 408,850 0.3494 6.642 6.547 6.642 6.642 6.737 61,651 6.6317 -1.41%
2017-08-07 0 0.355 0.350 0.355 0.355 0.360 260,000 92,600 0.3562 6.737 6.642 6.737 6.737 6.832 13,700 6.7590 -1.39%
2017-08-04 0 0.360 0.360 0.365 0.360 0.365 390,000 141,100 0.3618 6.832 6.832 6.927 6.832 6.927 20,550 6.8660 1.41%
2017-08-03 0 0.355 0.350 0.355 0.350 0.360 84,000 29,920 0.3562 6.737 6.642 6.737 6.642 6.832 4,426 6.7597 -1.39%
2017-08-02 0 0.360 0.355 0.360 0.355 0.370 470,000 167,600 0.3566 6.832 6.737 6.832 6.737 7.022 24,766 6.7674 0.00%
2017-08-01 0 0.360 0.360 0.365 0.355 0.380 4,120,000 1,516,150 0.3680 6.832 6.832 6.927 6.737 7.212 217,097 6.9838 -1.37%
2017-07-31 0 0.365 0.360 0.365 0.355 0.370 870,000 316,300 0.3636 6.927 6.832 6.927 6.737 7.022 45,843 6.8996 2.82%
2017-07-28 0 0.355 0.350 0.355 0.350 0.355 710,000 250,650 0.3530 6.737 6.642 6.737 6.642 6.737 37,412 6.6997 1.43%
2017-07-27 0 0.350 0.345 0.350 0.350 0.355 802,400 281,180 0.3504 6.642 6.547 6.642 6.642 6.737 42,281 6.6502 2.94%
2017-07-26 0 0.340 0.335 0.340 0.340 0.355 1,110,000 377,550 0.3401 6.452 6.358 6.452 6.452 6.737 58,490 6.4550 0.00%
2017-07-25 0 0.340 0.340 0.345 0.340 0.350 290,000 99,200 0.3421 6.452 6.452 6.547 6.452 6.642 15,281 6.4917 0.00%
2017-07-24 0 0.340 0.340 0.345 0.335 0.355 2,460,000 855,600 0.3478 6.452 6.452 6.547 6.358 6.737 129,626 6.6005 3.03%
2017-07-21 0 0.330 0.330 0.335 0.320 0.330 2,615,600 846,352 0.3236 6.263 6.263 6.358 6.073 6.263 137,825 6.1408 3.13%
2017-07-20 0 0.320 0.320 0.325 0.320 0.320 400,000 128,000 0.3200 6.073 6.073 6.168 6.073 6.073 21,077 6.0729 0.00%
2017-07-19 0 0.320 0.320 0.325 0.320 0.325 2,060,000 660,700 0.3207 6.073 6.073 6.168 6.073 6.168 108,548 6.0867 0.00%
2017-07-18 0 0.320 0.315 0.320 0.310 0.320 3,350,000 1,048,950 0.3131 6.073 5.978 6.073 5.883 6.073 176,523 5.9423 1.59%
2017-07-17 0 0.315 0.305 0.315 0.315 0.320 2,040,000 645,100 0.3162 5.978 5.788 5.978 5.978 6.073 107,495 6.0012 1.61%
2017-07-14 0 0.310 0.310 0.315 0.300 0.310 2,724,000 842,610 0.3093 5.883 5.883 5.978 5.693 5.883 143,537 5.8703 0.00%
2017-07-13 0 0.310 0.300 0.310 0.300 0.310 610,000 184,500 0.3025 5.883 5.693 5.883 5.693 5.883 32,143 5.7400 3.33%
2017-07-12 0 0.300 0.300 0.310 0.295 0.305 1,340,000 403,200 0.3009 5.693 5.693 5.883 5.598 5.788 70,609 5.7103 0.00%
2017-07-11 0 0.300 0.300 0.305 0.300 0.305 5,210,000 1,570,100 0.3014 5.693 5.693 5.788 5.693 5.788 274,533 5.7192 -3.23%
2017-07-10 0 0.310 0.310 0.320 0.300 0.310 1,150,000 354,900 0.3086 5.883 5.883 6.073 5.693 5.883 60,597 5.8567 1.64%
2017-07-07 0 0.305 0.305 0.310 0.300 0.310 1,154,000 348,370 0.3019 5.788 5.788 5.883 5.693 5.883 60,808 5.7290 0.00%
2017-07-06 0 0.305 0.305 0.315 0.305 0.310 310,000 94,650 0.3053 5.788 5.788 5.978 5.788 5.883 16,335 5.7943 1.67%
2017-07-05 0 0.300 0.300 0.305 0.300 0.305 2,550,000 765,500 0.3002 5.693 5.693 5.788 5.693 5.788 134,368 5.6970 -3.23%
2017-07-04 0 0.310 0.305 0.315 0.300 0.315 1,710,000 515,700 0.3016 5.883 5.788 5.978 5.693 5.978 90,106 5.7233 -1.59%
2017-07-03 0 0.315 0.310 0.315 0.310 0.320 1,551,720 490,434 0.3161 5.978 5.883 5.978 5.883 6.073 81,765 5.9981 0.00%
2017-06-30 0 0.315 0.310 0.320 0.310 0.315 450,000 140,500 0.3122 5.978 5.883 6.073 5.883 5.978 23,712 5.9253 1.61%
2017-06-29 0 0.310 0.305 0.310 0.310 0.315 3,410,000 1,057,150 0.3100 5.883 5.788 5.883 5.883 5.978 179,685 5.8834 -1.59%
2017-06-28 0 0.315 0.310 0.315 0.310 0.320 1,930,000 608,700 0.3154 5.978 5.883 5.978 5.883 6.073 101,698 5.9854 1.61%
2017-06-27 0 0.310 0.310 0.320 0.310 0.330 3,156,000 1,002,280 0.3176 5.883 5.883 6.073 5.883 6.263 166,300 6.0269 -4.62%
2017-06-26 0 0.325 0.325 0.330 0.325 0.330 2,014,000 659,810 0.3276 6.168 6.168 6.263 6.168 6.263 106,125 6.2173 -1.52%
2017-06-23 0 0.330 0.330 0.335 0.330 0.330 3,288,000 1,084,840 0.3299 6.263 6.263 6.358 6.263 6.263 173,256 6.2615 0.00%
2017-06-22 0 0.330 0.320 0.330 0.320 0.330 308,000 100,620 0.3267 6.263 6.073 6.263 6.073 6.263 16,230 6.1998 1.54%
2017-06-21 0 0.325 0.325 0.330 0.320 0.330 350,000 113,800 0.3251 6.168 6.168 6.263 6.073 6.263 18,443 6.1705 1.56%
2017-06-20 0 0.320 0.320 0.325 0.320 0.325 2,190,000 701,100 0.3201 6.073 6.073 6.168 6.073 6.168 115,399 6.0755 -1.54%
2017-06-19 0 0.325 0.320 0.325 0.320 0.330 3,790,000 1,215,900 0.3208 6.168 6.073 6.168 6.073 6.263 199,708 6.0884 -2.99%
2017-06-16 0 0.335 0.330 0.335 0.330 0.340 2,480,012 821,804 0.3314 6.358 6.263 6.358 6.263 6.452 130,680 6.2887 -1.47%
2017-06-15 0 0.340 0.330 0.340 0.330 0.340 9,343,760 3,165,864 0.3388 6.452 6.263 6.452 6.263 6.452 492,355 6.4300 -1.45%
2017-06-14 0 0.345 0.340 0.345 0.340 0.350 1,940,000 661,050 0.3407 6.547 6.452 6.547 6.452 6.642 102,225 6.4666 -1.43%
2017-06-13 0 0.350 0.345 0.350 0.335 0.350 2,928,000 1,006,940 0.3439 6.642 6.547 6.642 6.358 6.642 154,286 6.5264 0.00%
2017-06-12 0 0.350 0.350 0.355 0.345 0.355 12,274,800 4,301,134 0.3504 6.642 6.642 6.737 6.547 6.737 646,801 6.6499 0.00%
2017-06-09 0 0.350 0.350 0.355 0.350 0.355 1,470,000 515,050 0.3504 6.642 6.642 6.737 6.642 6.737 77,459 6.6493 -1.41%
2017-06-08 0 0.355 0.350 0.355 0.335 0.355 2,150,000 750,600 0.3491 6.737 6.642 6.737 6.358 6.737 113,291 6.6254 0.00%
2017-06-07 0 0.355 0.350 0.355 0.330 0.355 810,000 282,350 0.3486 6.737 6.642 6.737 6.263 6.737 42,682 6.6153 0.00%
2017-06-06 0 0.355 0.350 0.355 0.350 0.355 3,460,000 1,227,100 0.3547 6.737 6.642 6.737 6.642 6.737 182,319 6.7305 1.43%
2017-06-05 0 0.350 0.350 0.355 0.345 0.355 10,950,000 3,851,700 0.3518 6.642 6.642 6.737 6.547 6.737 576,993 6.6755 -2.78%
2017-06-02 0 0.360 0.350 0.360 0.350 0.365 614,140 217,536 0.3542 6.832 6.642 6.832 6.642 6.927 32,361 6.7221 1.41%
2017-06-01 0 0.355 0.355 0.360 0.355 0.365 3,850,000 1,391,750 0.3615 6.737 6.737 6.832 6.737 6.927 202,870 6.8603 -4.05%
2017-05-31 0 0.370 0.360 0.370 0.365 0.370 950,000 348,050 0.3664 7.022 6.832 7.022 6.927 7.022 50,059 6.9528 0.00%
2017-05-29 0 0.370 0.365 0.370 0.365 0.370 140,000 51,250 0.3661 7.022 6.927 7.022 6.927 7.022 7,377 6.9472 0.00%
2017-05-26 0 0.370 0.370 0.375 0.365 0.380 3,670,000 1,355,050 0.3692 7.022 7.022 7.117 6.927 7.212 193,385 7.0070 -2.63%
2017-05-25 0 0.380 0.370 0.380 0.375 0.380 900,000 337,550 0.3751 7.212 7.022 7.212 7.117 7.212 47,424 7.1177 1.33%
2017-05-24 0 0.375 0.365 0.375 0.370 0.375 2,960,000 1,096,550 0.3705 7.117 6.927 7.117 7.022 7.117 155,972 7.0304 1.35%
2017-05-23 0 0.370 0.365 0.370 0.370 0.380 4,650,000 1,726,400 0.3713 7.022 6.927 7.022 7.022 7.212 245,024 7.0458 -2.63%
2017-05-22 0 0.380 0.375 0.380 0.375 0.390 670,000 256,500 0.3828 7.212 7.117 7.212 7.117 7.401 35,305 7.2653 1.33%
2017-05-19 0 0.375 0.370 0.375 0.375 0.385 590,000 223,600 0.3790 7.117 7.022 7.117 7.117 7.306 31,089 7.1922 -2.60%
2017-05-18 0 0.385 0.385 0.390 0.375 0.385 566,000 214,960 0.3798 7.306 7.306 7.401 7.117 7.306 29,824 7.2075 1.32%
2017-05-17 0 0.380 0.370 0.380 0.370 0.385 2,890,000 1,072,900 0.3712 7.212 7.022 7.212 7.022 7.306 152,284 7.0454 -1.30%
2017-05-16 0 0.385 0.370 0.385 0.370 0.385 580,000 220,300 0.3798 7.306 7.022 7.306 7.022 7.306 30,562 7.2083 1.32%
2017-05-15 0 0.380 0.380 0.385 0.355 0.380 24,700,000 8,933,600 0.3617 7.212 7.212 7.306 6.737 7.212 1,301,527 6.8639 1.33%
2017-05-12 0 0.375 0.370 0.375 0.370 0.375 408,800 151,680 0.3710 7.117 7.022 7.117 7.022 7.117 21,541 7.0414 0.00%
2017-05-11 0 0.375 0.365 0.375 0.370 0.375 1,200,000 445,200 0.3710 7.117 6.927 7.117 7.022 7.117 63,232 7.0407 1.35%
2017-05-10 0 0.370 0.365 0.370 0.365 0.370 880,000 325,550 0.3699 7.022 6.927 7.022 6.927 7.022 46,370 7.0207 0.00%
2017-05-09 0 0.370 0.360 0.370 0.360 0.370 4,259,000 1,555,385 0.3652 7.022 6.832 7.022 6.832 7.022 224,421 6.9307 0.00%
2017-05-08 0 0.370 0.360 0.370 0.360 0.380 1,320,000 487,000 0.3689 7.022 6.832 7.022 6.832 7.212 69,555 7.0016 -2.63%
2017-05-05 0 0.380 0.370 0.380 0.380 0.380 210,000 79,800 0.3800 7.212 7.022 7.212 7.212 7.212 11,066 7.2115 0.00%
2017-05-04 0 0.380 0.375 0.380 0.375 0.380 231,720 87,438 0.3773 7.212 7.117 7.212 7.117 7.212 12,210 7.1611 -1.30%
2017-05-02 0 0.385 0.375 0.385 - - 0 0 - 7.306 7.117 7.306 - - 0 - 0.00%
2017-04-28 0 0.385 0.380 0.385 0.380 0.385 2,270,000 865,300 0.3812 7.306 7.212 7.306 7.212 7.306 119,614 7.2341 2.67%
2017-04-27 0 0.375 0.370 0.375 0.365 0.385 2,960,000 1,122,400 0.3792 7.117 7.022 7.117 6.927 7.306 155,972 7.1961 1.35%
2017-04-26 0 0.370 0.360 0.370 0.360 0.385 9,870,000 3,690,450 0.3739 7.022 6.832 7.022 6.832 7.306 520,084 7.0959 -3.90%
2017-04-25 0 0.385 0.385 0.390 0.380 0.390 3,190,000 1,213,650 0.3805 7.306 7.306 7.401 7.212 7.401 168,092 7.2202 2.67%
2017-04-24 0 0.375 0.375 0.385 0.360 0.395 2,000,000 755,400 0.3777 7.117 7.117 7.306 6.832 7.496 105,387 7.1679 -5.06%
2017-04-21 0 0.395 0.385 0.395 0.390 0.400 850,000 335,050 0.3942 7.496 7.306 7.496 7.401 7.591 44,789 7.4806 -1.25%
2017-04-20 0 0.400 0.390 0.400 0.390 0.410 2,610,000 1,035,050 0.3966 7.591 7.401 7.591 7.401 7.781 137,530 7.5260 0.00%
2017-04-19 0 0.400 0.395 0.400 0.390 0.435 15,790,000 6,545,900 0.4146 7.591 7.496 7.591 7.401 8.255 832,029 7.8674 2.56%
2017-04-18 1 - - - - - 0 0 - 7.401 - - - - 0 - 0.00%
2017-04-13 0 0.390 0.385 0.390 0.390 0.395 480,000 187,350 0.3903 7.401 7.306 7.401 7.401 7.496 25,293 7.4072 0.00%
2017-04-12 0 0.390 0.390 0.395 0.380 0.395 203,840 79,170 0.3884 7.401 7.401 7.496 7.212 7.496 10,741 7.3708 0.00%
2017-04-11 0 0.390 0.385 0.390 0.380 0.395 544,000 211,550 0.3889 7.401 7.306 7.401 7.212 7.496 28,665 7.3800 -1.27%
2017-04-10 0 0.395 0.395 0.400 0.390 0.405 2,520,000 1,000,650 0.3971 7.496 7.496 7.591 7.401 7.686 132,787 7.5357 2.60%
2017-04-07 0 0.385 0.385 0.390 0.385 0.390 490,000 190,750 0.3893 7.306 7.306 7.401 7.306 7.401 25,820 7.3878 0.00%
2017-04-06 0 0.385 0.385 0.395 0.380 0.395 440,000 170,100 0.3866 7.306 7.306 7.496 7.212 7.496 23,185 7.3366 0.00%
2017-04-05 0 0.385 0.385 0.395 0.385 0.390 138,000 53,060 0.3845 7.306 7.306 7.496 7.306 7.401 7,272 7.2968 0.00%
2017-04-03 0 0.385 0.385 0.395 0.380 0.395 1,260,000 486,250 0.3859 7.306 7.306 7.496 7.212 7.496 66,394 7.3237 -1.28%
2017-03-31 0 0.390 0.390 0.395 0.390 0.400 860,000 339,750 0.3951 7.401 7.401 7.496 7.401 7.591 45,316 7.4973 -2.50%
2017-03-30 0 0.400 0.390 0.400 0.390 0.400 720,000 285,750 0.3969 7.591 7.401 7.591 7.401 7.591 37,939 7.5318 2.56%
2017-03-29 0 0.390 0.385 0.395 0.390 0.395 630,000 246,550 0.3913 7.401 7.306 7.496 7.401 7.496 33,197 7.4269 -2.50%
2017-03-28 0 0.400 0.395 0.400 0.395 0.405 430,000 171,600 0.3991 7.591 7.496 7.591 7.496 7.686 22,658 7.5734 0.00%
2017-03-27 0 0.400 0.395 0.400 0.390 0.400 900,000 351,900 0.3910 7.591 7.496 7.591 7.401 7.591 47,424 7.4203 0.00%
2017-03-24 0 0.400 0.395 0.400 0.395 0.400 554,000 220,750 0.3985 7.591 7.496 7.591 7.496 7.591 29,192 7.5620 0.00%
2017-03-23 0 0.400 0.400 0.405 0.400 0.405 330,000 132,200 0.4006 7.591 7.591 7.686 7.591 7.686 17,389 7.6026 0.00%
2017-03-22 0 0.400 0.395 0.400 0.395 0.405 4,590,000 1,836,100 0.4000 7.591 7.496 7.591 7.496 7.686 241,863 7.5915 -2.44%
2017-03-21 0 0.410 0.400 0.410 0.395 0.410 4,380,000 1,744,100 0.3982 7.781 7.591 7.781 7.496 7.781 230,797 7.5569 5.13%
2017-03-20 0 0.390 0.385 0.400 0.380 0.400 5,100,000 1,964,200 0.3851 7.401 7.306 7.591 7.212 7.591 268,736 7.3090 5.41%
2017-03-17 0 0.370 0.360 0.370 0.370 0.385 1,320,000 498,350 0.3775 7.022 6.832 7.022 7.022 7.306 69,555 7.1648 -2.63%
2017-03-16 0 0.380 0.380 0.385 0.380 0.385 365,740 139,566 0.3816 7.212 7.212 7.306 7.212 7.306 19,272 7.2419 0.00%
2017-03-15 0 0.380 0.380 0.390 0.380 0.385 190,000 73,050 0.3845 7.212 7.212 7.401 7.212 7.306 10,012 7.2964 -1.30%
2017-03-14 0 0.385 0.380 0.390 0.375 0.390 1,230,000 470,500 0.3825 7.306 7.212 7.401 7.117 7.401 64,813 7.2594 -1.28%
2017-03-13 0 0.390 0.380 0.390 0.390 0.390 80,000 31,200 0.3900 7.401 7.212 7.401 7.401 7.401 4,215 7.4013 1.30%
2017-03-10 0 0.385 0.380 0.390 0.380 0.390 2,820,000 1,094,450 0.3881 7.306 7.212 7.401 7.212 7.401 148,595 7.3653 0.00%
2017-03-09 0 0.385 0.380 0.390 0.375 0.395 3,930,000 1,520,800 0.3870 7.306 7.212 7.401 7.117 7.496 207,085 7.3438 0.00%
2017-03-08 0 0.385 0.385 0.395 0.385 0.390 2,360,000 920,350 0.3900 7.306 7.306 7.496 7.306 7.401 124,356 7.4009 -1.28%
2017-03-07 0 0.390 0.390 0.395 0.390 0.395 1,350,000 527,450 0.3907 7.401 7.401 7.496 7.401 7.496 71,136 7.4147 -1.27%
2017-03-06 0 0.395 0.395 0.400 0.390 0.400 1,752,000 689,780 0.3937 7.496 7.496 7.591 7.401 7.591 92,319 7.4717 1.28%
2017-03-03 0 0.390 0.390 0.395 0.390 0.390 110,000 42,900 0.3900 7.401 7.401 7.496 7.401 7.401 5,796 7.4013 0.00%
2017-03-02 0 0.390 0.385 0.395 0.390 0.395 3,000,000 1,171,150 0.3904 7.401 7.306 7.496 7.401 7.496 158,080 7.4086 -1.27%
2017-03-01 0 0.395 0.385 0.395 0.390 0.395 2,550,000 996,100 0.3906 7.496 7.306 7.496 7.401 7.496 134,368 7.4132 0.00%
2017-02-28 0 0.395 0.390 0.395 0.390 0.395 1,710,000 668,400 0.3909 7.496 7.401 7.496 7.401 7.496 90,106 7.4180 1.28%
2017-02-27 0 0.390 0.390 0.395 0.390 0.390 2,420,000 944,250 0.3902 7.401 7.401 7.496 7.401 7.401 127,518 7.4048 -1.27%
2017-02-24 0 0.395 0.390 0.395 0.390 0.400 638,280 252,313 0.3953 7.496 7.401 7.496 7.401 7.591 33,633 7.5019 0.00%
2017-02-23 0 0.395 0.390 0.395 0.390 0.395 540,000 212,300 0.3931 7.496 7.401 7.496 7.401 7.496 28,454 7.4611 0.00%
2017-02-22 0 0.395 0.390 0.395 0.390 0.395 690,000 270,950 0.3927 7.496 7.401 7.496 7.401 7.496 36,358 7.4522 0.00%
2017-02-21 0 0.395 0.390 0.395 0.390 0.400 350,000 137,800 0.3937 7.496 7.401 7.496 7.401 7.591 18,443 7.4718 0.00%
2017-02-20 0 0.395 0.390 0.395 0.390 0.400 2,070,000 810,800 0.3917 7.496 7.401 7.496 7.401 7.591 109,075 7.4334 -1.25%
2017-02-17 0 0.400 0.395 0.400 0.400 0.400 34,480 13,881 0.4026 7.591 7.496 7.591 7.591 7.591 1,817 7.6401 0.00%
2017-02-16 0 0.400 0.395 0.400 0.395 0.400 64,480 25,631 0.3975 7.591 7.496 7.591 7.496 7.591 3,398 7.5437 1.27%
2017-02-15 0 0.395 0.395 0.400 0.390 0.400 564,000 222,370 0.3943 7.496 7.496 7.591 7.401 7.591 29,719 7.4824 1.28%
2017-02-14 0 0.390 0.385 0.390 0.385 0.400 4,130,000 1,609,200 0.3896 7.401 7.306 7.401 7.306 7.591 217,624 7.3944 -2.50%
2017-02-13 0 0.400 0.395 0.400 0.395 0.400 1,210,000 479,200 0.3960 7.591 7.496 7.591 7.496 7.591 63,759 7.5158 3.90%
2017-02-10 0 0.385 0.385 0.390 0.385 0.395 4,050,000 1,579,850 0.3901 7.306 7.306 7.401 7.306 7.496 213,408 7.4029 -3.75%
2017-02-09 0 0.400 0.400 0.405 0.390 0.405 680,000 270,250 0.3974 7.591 7.591 7.686 7.401 7.686 35,832 7.5422 0.00%
2017-02-08 0 0.400 0.400 0.405 0.390 0.400 900,000 358,850 0.3987 7.591 7.591 7.686 7.401 7.591 47,424 7.5668 0.00%
2017-02-07 0 0.400 0.400 0.405 0.390 0.400 2,700,000 1,076,300 0.3986 7.591 7.591 7.686 7.401 7.591 142,272 7.5651 0.00%
2017-02-06 0 0.400 0.400 0.405 0.400 0.410 730,000 294,700 0.4037 7.591 7.591 7.686 7.591 7.781 38,466 7.6613 0.00%
2017-02-03 0 0.400 0.400 0.405 0.400 0.410 1,373,600 558,616 0.4067 7.591 7.591 7.686 7.591 7.781 72,380 7.7179 -3.61%
2017-02-02 0 0.415 0.410 0.415 0.400 0.415 1,835,860 745,911 0.4063 7.876 7.781 7.876 7.591 7.876 96,738 7.7107 3.75%
2017-02-01 0 0.400 0.395 0.400 0.385 0.405 2,435,860 969,061 0.3978 7.591 7.496 7.591 7.306 7.686 128,354 7.5499 1.27%
2017-01-27 0 0.395 0.390 0.395 0.390 0.400 340,000 134,600 0.3959 7.496 7.401 7.496 7.401 7.591 17,916 7.5129 1.28%
2017-01-26 0 0.390 0.390 0.395 0.390 0.400 2,830,000 1,107,900 0.3915 7.401 7.401 7.496 7.401 7.591 149,122 7.4295 -2.50%
2017-01-25 0 0.400 0.390 0.400 0.395 0.400 400,000 159,600 0.3990 7.591 7.401 7.591 7.496 7.591 21,077 7.5721 1.27%
2017-01-24 0 0.395 0.390 0.395 0.395 0.395 370,000 146,150 0.3950 7.496 7.401 7.496 7.496 7.496 19,497 7.4962 0.00%
2017-01-23 0 0.395 0.385 0.395 0.380 0.395 3,372,000 1,306,990 0.3876 7.496 7.306 7.496 7.212 7.496 177,682 7.3558 0.00%
2017-01-20 0 0.395 0.390 0.400 0.390 0.395 50,000 19,600 0.3920 7.496 7.401 7.591 7.401 7.496 2,635 7.4393 0.00%
2017-01-19 0 0.395 0.390 0.395 0.390 0.400 840,000 328,100 0.3906 7.496 7.401 7.496 7.401 7.591 44,262 7.4126 -2.47%
2017-01-18 0 0.405 0.395 0.405 0.390 0.405 1,160,000 464,200 0.4002 7.686 7.496 7.686 7.401 7.686 61,124 7.5944 3.85%
2017-01-17 0 0.390 0.390 0.400 0.390 0.395 130,000 51,150 0.3935 7.401 7.401 7.591 7.401 7.496 6,850 7.4670 2.63%
2017-01-16 0 0.380 0.380 0.395 0.380 0.395 5,454,000 2,100,590 0.3851 7.212 7.212 7.496 7.212 7.496 287,390 7.3092 -2.56%
2017-01-13 0 0.390 0.390 0.395 0.390 0.400 260,000 102,400 0.3938 7.401 7.401 7.496 7.401 7.591 13,700 7.4743 0.00%
2017-01-12 0 0.390 0.390 0.400 0.390 0.405 4,381,720 1,730,272 0.3949 7.401 7.401 7.591 7.401 7.686 230,888 7.4940 -1.27%
2017-01-11 0 0.395 0.395 0.400 0.395 0.395 235,600 92,922 0.3944 7.496 7.496 7.591 7.496 7.496 12,415 7.4849 0.00%
2017-01-10 0 0.395 0.390 0.395 0.390 0.400 2,596,000 1,019,300 0.3926 7.496 7.401 7.496 7.401 7.591 136,792 7.4515 -1.25%
2017-01-09 0 0.400 0.395 0.405 0.395 0.415 590,000 236,050 0.4001 7.591 7.496 7.686 7.496 7.876 31,089 7.5927 -3.61%
2017-01-06 0 0.415 0.400 0.415 0.415 0.415 100,000 41,500 0.4150 7.876 7.591 7.876 7.876 7.876 5,269 7.8757 5.06%
2017-01-05 0 0.395 0.395 0.405 0.395 0.405 430,000 173,000 0.4023 7.496 7.496 7.686 7.496 7.686 22,658 7.6352 1.28%
2017-01-04 0 0.390 0.390 0.395 0.390 0.400 390,000 155,900 0.3997 7.401 7.401 7.496 7.401 7.591 20,550 7.5862 0.00%
2017-01-03 0 0.390 0.390 0.395 0.380 0.400 430,000 168,000 0.3907 7.401 7.401 7.496 7.212 7.591 22,658 7.4145 0.00%
2016-12-30 0 0.390 0.390 0.395 0.380 0.405 5,627,520 2,208,458 0.3924 7.401 7.401 7.496 7.212 7.686 296,533 7.4476 -3.70%
2016-12-29 0 0.405 0.405 0.415 0.400 0.420 6,510,400 2,646,932 0.4066 7.686 7.686 7.876 7.591 7.971 343,055 7.7158 0.00%
2016-12-28 0 0.405 0.405 0.410 0.400 0.415 390,000 157,650 0.4042 7.686 7.686 7.781 7.591 7.876 20,550 7.6714 -1.22%
2016-12-23 0 0.410 0.410 0.415 0.405 0.430 18,820,000 8,012,100 0.4257 7.781 7.781 7.876 7.686 8.160 991,690 8.0792 -3.53%
2016-12-22 0 0.425 0.425 0.430 0.425 0.435 19,447,000 8,358,285 0.4298 8.066 8.066 8.160 8.066 8.255 1,024,729 8.1566 -1.16%
2016-12-21 0 0.430 0.425 0.430 0.425 0.435 11,204,000 4,814,920 0.4298 8.160 8.066 8.160 8.066 8.255 590,377 8.1557 0.00%
2016-12-20 0 0.430 0.425 0.430 0.430 0.440 8,270,000 3,564,700 0.4310 8.160 8.066 8.160 8.160 8.350 435,774 8.1801 -2.27%
2016-12-19 0 0.440 0.440 0.445 0.435 0.450 763,860 339,394 0.4443 8.350 8.350 8.445 8.255 8.540 40,250 8.4321 0.00%
2016-12-16 0 0.440 0.435 0.440 0.435 0.460 6,390,000 2,866,000 0.4485 8.350 8.255 8.350 8.255 8.730 336,711 8.5118 -3.30%
2016-12-15 0 0.455 0.455 0.460 0.440 0.475 12,410,000 5,626,950 0.4534 8.635 8.635 8.730 8.350 9.014 653,925 8.6049 3.41%
2016-12-14 0 0.440 0.435 0.440 0.430 0.440 9,900,000 4,316,850 0.4360 8.350 8.255 8.350 8.160 8.350 521,665 8.2751 1.15%
2016-12-13 0 0.435 0.430 0.435 0.430 0.435 5,530,000 2,379,450 0.4303 8.255 8.160 8.255 8.160 8.255 291,395 8.1657 1.16%
2016-12-12 0 0.430 0.425 0.435 0.430 0.435 2,920,000 1,257,250 0.4306 8.160 8.066 8.255 8.160 8.255 153,865 8.1711 0.00%
2016-12-09 0 0.430 0.430 0.435 0.425 0.435 3,815,320 1,640,469 0.4300 8.160 8.160 8.255 8.066 8.255 201,042 8.1598 -1.15%
2016-12-08 0 0.435 0.430 0.435 0.430 0.440 4,330,000 1,866,950 0.4312 8.255 8.160 8.255 8.160 8.350 228,162 8.1825 1.16%
2016-12-07 0 0.430 0.430 0.435 0.430 0.445 6,750,000 2,953,900 0.4376 8.160 8.160 8.255 8.160 8.445 355,680 8.3049 0.00%
2016-12-06 0 0.430 0.425 0.430 0.425 0.435 11,050,000 4,745,000 0.4294 8.160 8.066 8.160 8.066 8.255 582,262 8.1493 0.00%
2016-12-05 0 0.430 0.430 0.435 0.430 0.440 4,080,000 1,768,950 0.4336 8.160 8.160 8.255 8.160 8.350 214,989 8.2281 -1.15%
2016-12-02 0 0.435 0.435 0.440 0.430 0.440 5,580,000 2,411,700 0.4322 8.255 8.255 8.350 8.160 8.350 294,029 8.2022 -1.14%
2016-12-01 0 0.440 0.435 0.440 0.425 0.440 4,785,241 2,078,211 0.4343 8.350 8.255 8.350 8.066 8.350 252,151 8.2419 1.15%
2016-11-30 0 0.435 0.430 0.435 0.430 0.435 1,100,000 478,300 0.4348 8.255 8.160 8.255 8.160 8.255 57,963 8.2519 0.00%
2016-11-29 0 0.435 0.430 0.435 0.435 0.435 201,720 87,748 0.4350 8.255 8.160 8.255 8.255 8.255 10,629 8.2553 0.00%
2016-11-28 0 0.435 0.430 0.440 0.435 0.435 1,090,000 474,150 0.4350 8.255 8.160 8.350 8.255 8.255 57,436 8.2553 -1.14%
2016-11-25 0 0.440 0.435 0.440 0.430 0.440 1,114,000 484,330 0.4348 8.350 8.255 8.350 8.160 8.350 58,700 8.2509 1.15%
2016-11-24 0 0.435 0.430 0.435 0.430 0.435 340,000 147,050 0.4325 8.255 8.160 8.255 8.160 8.255 17,916 8.2079 0.00%
2016-11-23 0 0.435 0.435 0.440 0.435 0.435 250,000 108,750 0.4350 8.255 8.255 8.350 8.255 8.255 13,173 8.2553 0.00%
2016-11-22 0 0.435 0.430 0.435 0.430 0.440 2,480,000 1,071,500 0.4321 8.255 8.160 8.255 8.160 8.350 130,680 8.1994 2.35%
2016-11-21 0 0.425 0.425 0.430 0.425 0.430 2,330,000 1,001,400 0.4298 8.066 8.066 8.160 8.066 8.160 122,776 8.1563 -1.16%
2016-11-18 0 0.430 0.430 0.435 0.430 0.435 2,560,000 1,102,450 0.4306 8.160 8.160 8.255 8.160 8.255 134,895 8.1726 0.00%
2016-11-17 0 0.430 0.425 0.435 0.430 0.430 2,260,000 971,800 0.4300 8.160 8.066 8.255 8.160 8.160 119,087 8.1604 1.18%
2016-11-16 0 0.425 0.425 0.430 0.425 0.435 3,110,000 1,335,100 0.4293 8.066 8.066 8.160 8.066 8.255 163,876 8.1470 0.00%
2016-11-15 0 0.425 0.425 0.430 0.425 0.440 4,038,000 1,743,530 0.4318 8.066 8.066 8.160 8.066 8.350 212,776 8.1942 -1.16%
2016-11-14 0 0.430 0.430 0.435 0.430 0.440 2,110,000 909,700 0.4311 8.160 8.160 8.255 8.160 8.350 111,183 8.1820 -2.27%
2016-11-11 0 0.440 0.435 0.440 0.430 0.440 2,800,000 1,212,350 0.4330 8.350 8.255 8.350 8.160 8.350 147,542 8.2170 2.33%
2016-11-10 0 0.430 0.425 0.430 0.425 0.435 1,870,000 806,650 0.4314 8.160 8.066 8.160 8.066 8.255 98,537 8.1863 1.18%
2016-11-09 0 0.425 0.420 0.425 0.405 0.430 1,060,000 442,000 0.4170 8.066 7.971 8.066 7.686 8.160 55,855 7.9133 -1.16%
2016-11-08 0 0.430 0.425 0.430 0.420 0.430 466,000 198,350 0.4256 8.160 8.066 8.160 7.971 8.160 24,555 8.0777 0.00%
2016-11-07 0 0.430 0.425 0.430 0.420 0.430 4,360,000 1,870,400 0.4290 8.160 8.066 8.160 7.971 8.160 229,743 8.1413 0.00%
2016-11-04 0 0.430 0.420 0.430 0.420 0.440 6,290,000 2,708,550 0.4306 8.160 7.971 8.160 7.971 8.350 331,441 8.1720 2.38%
2016-11-03 0 0.420 0.415 0.420 0.415 0.425 290,000 121,750 0.4198 7.971 7.876 7.971 7.876 8.066 15,281 7.9674 0.00%
2016-11-02 0 0.420 0.410 0.425 0.415 0.420 110,000 45,900 0.4173 7.971 7.781 8.066 7.876 7.971 5,796 7.9189 0.00%
2016-11-01 0 0.420 0.420 0.425 0.420 0.440 5,582,000 2,380,750 0.4265 7.971 7.971 8.066 7.971 8.350 294,135 8.0941 -5.62%
2016-10-31 0 0.445 0.435 0.445 0.435 0.450 2,495,860 1,104,845 0.4427 8.445 8.255 8.445 8.255 8.540 131,515 8.4009 1.14%
2016-10-28 0 0.440 0.435 0.440 0.440 0.445 650,000 286,200 0.4403 8.350 8.255 8.350 8.350 8.445 34,251 8.3560 0.00%
2016-10-27 0 0.440 0.435 0.440 0.435 0.450 1,130,000 497,800 0.4405 8.350 8.255 8.350 8.255 8.540 59,544 8.3603 0.00%
2016-10-26 0 0.440 0.435 0.440 0.430 0.440 1,240,000 539,200 0.4348 8.350 8.255 8.350 8.160 8.350 65,340 8.2522 1.15%
2016-10-25 0 0.435 0.430 0.440 0.430 0.440 930,000 404,750 0.4352 8.255 8.160 8.350 8.160 8.350 49,005 8.2594 -1.14%
2016-10-24 0 0.440 0.430 0.440 0.440 0.440 668,000 293,680 0.4396 8.350 8.160 8.350 8.350 8.350 35,199 8.3434 2.33%
2016-10-20 0 0.430 0.430 0.435 0.415 0.440 7,440,000 3,205,400 0.4308 8.160 8.160 8.255 7.876 8.350 392,039 8.1762 3.61%
2016-10-19 0 0.415 0.410 0.415 0.410 0.415 940,000 386,700 0.4114 7.876 7.781 7.876 7.781 7.876 49,532 7.8071 1.22%
2016-10-18 0 0.410 0.400 0.410 0.395 0.415 1,757,540 720,757 0.4101 7.781 7.591 7.781 7.496 7.876 92,611 7.7826 0.00%
2016-10-17 0 0.410 0.400 0.410 0.380 0.410 4,242,000 1,675,350 0.3949 7.781 7.591 7.781 7.212 7.781 223,525 7.4951 9.33%
2016-10-14 0 0.375 0.370 0.375 0.370 0.380 174,400 65,884 0.3778 7.117 7.022 7.117 7.022 7.212 9,190 7.1693 -1.32%
2016-10-13 0 0.380 0.375 0.380 0.365 0.380 350,000 130,300 0.3723 7.212 7.117 7.212 6.927 7.212 18,443 7.0651 1.33%
2016-10-12 0 0.375 0.370 0.375 0.375 0.375 506,000 189,600 0.3747 7.117 7.022 7.117 7.117 7.117 26,663 7.1110 0.00%
2016-10-11 0 0.375 0.370 0.375 0.360 0.380 7,230,000 2,681,600 0.3709 7.117 7.022 7.117 6.832 7.212 380,973 7.0388 -1.32%
2016-10-07 0 0.380 0.380 0.390 0.380 0.380 70,000 26,600 0.3800 7.212 7.212 7.401 7.212 7.212 3,689 7.2115 0.00%
2016-10-06 0 0.380 0.380 0.385 0.380 0.385 410,000 156,300 0.3812 7.212 7.212 7.306 7.212 7.306 21,604 7.2347 -1.30%
2016-10-05 0 0.385 0.380 0.385 0.375 0.385 85,860 32,706 0.3809 7.306 7.212 7.306 7.117 7.306 4,524 7.2290 2.67%
2016-10-04 0 0.375 0.375 0.385 0.375 0.380 244,000 92,290 0.3782 7.117 7.117 7.306 7.117 7.212 12,857 7.1781 0.00%
2016-10-03 0 0.375 0.375 0.385 0.370 0.390 2,900,000 1,104,350 0.3808 7.117 7.117 7.306 7.022 7.401 152,811 7.2269 -2.60%
2016-09-30 0 0.385 0.380 0.390 0.380 0.390 1,350,000 520,050 0.3852 7.306 7.212 7.401 7.212 7.401 71,136 7.3106 -1.28%
2016-09-29 0 0.390 0.385 0.390 0.385 0.415 6,040,000 2,397,800 0.3970 7.401 7.306 7.401 7.306 7.876 318,268 7.5339 -2.50%
2016-09-28 0 0.400 0.400 0.405 0.380 0.410 3,160,000 1,258,400 0.3982 7.591 7.591 7.686 7.212 7.781 166,511 7.5575 5.26%
2016-09-27 0 0.380 0.380 0.390 0.380 0.390 1,720,000 662,150 0.3850 7.212 7.212 7.401 7.212 7.401 90,633 7.3059 -2.56%
2016-09-26 0 0.390 0.390 0.400 0.390 0.400 1,790,000 710,450 0.3969 7.401 7.401 7.591 7.401 7.591 94,321 7.5322 -1.27%
2016-09-23 0 0.395 0.395 0.400 0.395 0.395 670,000 264,650 0.3950 7.496 7.496 7.591 7.496 7.496 35,305 7.4962 -1.25%
2016-09-22 0 0.400 0.390 0.400 0.390 0.400 690,000 273,150 0.3959 7.591 7.401 7.591 7.401 7.591 36,358 7.5127 0.00%
2016-09-21 0 0.400 0.395 0.400 0.380 0.400 1,700,000 672,550 0.3956 7.591 7.496 7.591 7.212 7.591 89,579 7.5079 0.00%
2016-09-20 0 0.400 0.395 0.405 0.400 0.400 230,000 92,000 0.4000 7.591 7.496 7.686 7.591 7.591 12,119 7.5911 1.27%
2016-09-19 0 0.395 0.395 0.400 0.395 0.405 340,000 134,900 0.3968 7.496 7.496 7.591 7.496 7.686 17,916 7.5297 0.00%
2016-09-15 0 0.395 0.390 0.405 0.395 0.400 1,012,000 401,650 0.3969 7.496 7.401 7.686 7.496 7.591 53,326 7.5320 -1.25%
2016-09-14 0 0.400 0.400 0.405 0.390 0.400 692,000 274,200 0.3962 7.591 7.591 7.686 7.401 7.591 36,464 7.5198 -1.23%
2016-09-13 0 0.405 0.405 0.410 0.400 0.410 670,000 271,250 0.4049 7.686 7.686 7.781 7.591 7.781 35,305 7.6831 2.53%
2016-09-12 0 0.395 0.390 0.400 0.395 0.400 600,000 238,250 0.3971 7.496 7.401 7.591 7.496 7.591 31,616 7.5357 -2.47%
2016-09-09 0 0.405 0.405 0.410 0.400 0.410 880,000 353,350 0.4015 7.686 7.686 7.781 7.591 7.781 46,370 7.6202 -1.22%
2016-09-08 0 0.410 0.405 0.410 0.395 0.410 1,655,860 665,002 0.4016 7.781 7.686 7.781 7.496 7.781 87,253 7.6215 3.80%
2016-09-07 0 0.395 0.395 0.400 0.390 0.410 12,810,000 5,125,000 0.4001 7.496 7.496 7.591 7.401 7.781 675,002 7.5926 -3.66%
2016-09-06 0 0.410 0.405 0.410 0.400 0.420 6,420,000 2,610,500 0.4066 7.781 7.686 7.781 7.591 7.971 338,292 7.7167 -1.20%
2016-09-05 0 0.415 0.410 0.415 0.395 0.415 4,760,000 1,914,100 0.4021 7.876 7.781 7.876 7.496 7.876 250,821 7.6314 2.47%
2016-09-02 0 0.405 0.405 0.410 0.400 0.415 6,190,000 2,500,500 0.4040 7.686 7.686 7.781 7.591 7.876 326,172 7.6662 0.00%
2016-09-01 0 0.405 0.400 0.410 0.400 0.440 9,217,580 3,783,109 0.4104 7.686 7.591 7.781 7.591 8.350 485,706 7.7889 -6.90%
2016-08-31 0 0.435 0.420 0.435 0.420 0.435 150,000 63,850 0.4257 8.255 7.971 8.255 7.971 8.255 7,904 8.0782 0.00%
2016-08-30 0 0.435 0.420 0.435 0.420 0.435 248,000 106,450 0.4292 8.255 7.971 8.255 7.971 8.255 13,068 8.1459 2.35%
2016-08-29 0 0.425 0.425 0.430 0.420 0.430 730,000 310,450 0.4253 8.066 8.066 8.160 7.971 8.160 38,466 8.0707 -2.30%
2016-08-26 0 0.435 0.425 0.435 0.425 0.435 293,120 126,591 0.4319 8.255 8.066 8.255 8.066 8.255 15,445 8.1960 1.16%
2016-08-25 0 0.430 0.425 0.435 0.425 0.435 620,000 265,500 0.4282 8.160 8.066 8.255 8.066 8.255 32,670 8.1267 -2.27%
2016-08-24 0 0.440 0.430 0.445 0.430 0.440 430,000 186,250 0.4331 8.350 8.160 8.445 8.160 8.350 22,658 8.2200 -2.22%
2016-08-23 0 0.450 0.440 0.450 0.425 0.450 550,000 240,300 0.4369 8.540 8.350 8.540 8.066 8.540 28,981 8.2915 4.65%
2016-08-22 0 0.430 0.425 0.435 0.430 0.430 10,000 4,300 0.4300 8.160 8.066 8.255 8.160 8.160 527 8.1604 -1.15%
2016-08-19 0 0.435 0.430 0.435 0.430 0.450 768,000 338,230 0.4404 8.255 8.160 8.255 8.160 8.540 40,469 8.3579 -3.33%
2016-08-18 0 0.450 0.440 0.450 0.440 0.450 1,020,000 455,100 0.4462 8.540 8.350 8.540 8.350 8.540 53,747 8.4674 -1.10%
2016-08-17 0 0.455 0.445 0.455 0.450 0.455 220,000 99,450 0.4520 8.635 8.445 8.635 8.540 8.635 11,593 8.5788 1.11%
2016-08-16 0 0.450 0.445 0.455 0.440 0.490 5,470,000 2,496,950 0.4565 8.540 8.445 8.635 8.350 9.299 288,233 8.6630 -6.25%
2016-08-15 0 0.480 0.470 0.480 0.450 0.495 16,586,000 7,922,640 0.4777 9.109 8.920 9.109 8.540 9.394 873,973 9.0651 6.67%
2016-08-12 0 0.450 0.445 0.450 0.425 0.475 8,620,000 3,942,000 0.4573 8.540 8.445 8.540 8.066 9.014 454,217 8.6787 7.14%
2016-08-11 0 0.420 0.415 0.420 0.420 0.420 64,000 26,720 0.4175 7.971 7.876 7.971 7.971 7.971 3,372 7.9232 -1.18%
2016-08-10 0 0.425 0.420 0.430 0.420 0.440 3,560,000 1,535,950 0.4314 8.066 7.971 8.160 7.971 8.350 187,589 8.1879 0.00%
2016-08-09 0 0.425 0.415 0.425 0.400 0.425 6,180,000 2,533,400 0.4099 8.066 7.876 8.066 7.591 8.066 325,645 7.7796 3.66%
2016-08-08 0 0.410 0.400 0.410 0.400 0.410 530,000 214,800 0.4053 7.781 7.591 7.781 7.591 7.781 27,928 7.6913 0.00%
2016-08-05 0 0.410 0.400 0.410 0.405 0.415 280,000 113,950 0.4070 7.781 7.591 7.781 7.686 7.876 14,754 7.7232 -1.20%
2016-08-04 0 0.415 0.405 0.415 0.400 0.415 744,000 302,570 0.4067 7.876 7.686 7.876 7.591 7.876 39,204 7.7179 0.00%
2016-08-03 0 0.415 0.410 0.415 0.400 0.415 1,270,380 522,898 0.4116 7.876 7.781 7.876 7.591 7.876 66,941 7.8114 0.00%
2016-08-01 0 0.415 0.405 0.415 0.410 0.415 2,650,000 1,086,850 0.4101 7.876 7.686 7.876 7.781 7.876 139,638 7.7834 1.22%
2016-07-29 0 0.410 0.400 0.405 0.400 0.410 2,966,000 1,187,940 0.4005 7.781 7.591 7.686 7.591 7.781 156,289 7.6009 2.50%
2016-07-28 0 0.400 0.400 0.415 0.395 0.415 2,749,280 1,126,431 0.4097 7.591 7.591 7.876 7.496 7.876 144,869 7.7755 0.00%
2016-07-27 0 0.400 0.400 0.405 0.400 0.405 2,700,000 1,080,500 0.4002 7.591 7.591 7.686 7.591 7.686 142,272 7.5946 -1.23%
2016-07-26 0 0.405 0.400 0.410 0.400 0.415 17,020,000 6,913,050 0.4062 7.686 7.591 7.781 7.591 7.876 896,842 7.7082 0.00%
2016-07-25 0 0.405 0.395 0.405 0.395 0.410 1,840,000 746,900 0.4059 7.686 7.496 7.686 7.496 7.781 96,956 7.7035 1.25%
2016-07-22 0 0.400 0.390 0.400 0.390 0.405 1,230,000 481,600 0.3915 7.591 7.401 7.591 7.401 7.686 64,813 7.4306 0.00%
2016-07-21 0 0.400 0.400 0.405 0.380 0.415 2,580,000 1,041,900 0.4038 7.591 7.591 7.686 7.212 7.876 135,949 7.6639 2.56%
2016-07-20 0 0.390 0.385 0.390 0.385 0.395 2,140,000 834,900 0.3901 7.401 7.306 7.401 7.306 7.496 112,764 7.4040 -1.27%
2016-07-19 0 0.395 0.395 0.400 0.395 0.405 570,000 225,500 0.3956 7.496 7.496 7.591 7.496 7.686 30,035 7.5078 0.00%
2016-07-18 0 0.395 0.390 0.400 0.390 0.405 1,760,000 699,450 0.3974 7.496 7.401 7.591 7.401 7.686 92,740 7.5420 -1.25%
2016-07-15 0 0.400 0.400 0.405 0.400 0.415 706,000 286,640 0.4060 7.591 7.591 7.686 7.591 7.876 37,202 7.7051 0.00%
2016-07-14 0 0.400 0.400 0.405 0.400 0.420 1,260,000 511,600 0.4060 7.591 7.591 7.686 7.591 7.971 66,394 7.7056 -2.44%
2016-07-13 0 0.410 0.405 0.410 0.405 0.415 954,000 391,040 0.4099 7.781 7.686 7.781 7.686 7.876 50,270 7.7789 0.00%
2016-07-12 0 0.410 0.405 0.410 0.405 0.420 1,271,600 523,574 0.4117 7.781 7.686 7.781 7.686 7.971 67,005 7.8140 0.00%
2016-07-11 0 0.410 0.405 0.415 0.395 0.425 12,900,000 5,272,650 0.4087 7.781 7.686 7.876 7.496 8.066 679,745 7.7568 3.80%
2016-07-08 0 0.395 0.390 0.395 0.385 0.430 49,440,000 19,752,650 0.3995 7.496 7.401 7.496 7.306 8.160 2,605,162 7.5821 -9.20%
2016-07-07 0 0.435 0.435 0.440 0.430 0.445 4,220,000 1,842,800 0.4367 8.255 8.255 8.350 8.160 8.445 222,366 8.2872 -2.25%
2016-07-06 0 0.445 0.440 0.445 0.445 0.460 2,670,000 1,194,400 0.4473 8.445 8.350 8.445 8.445 8.730 140,691 8.4895 -3.26%
2016-07-05 0 0.460 0.460 0.465 0.460 0.490 3,342,000 1,581,560 0.4732 8.730 8.730 8.825 8.730 9.299 176,101 8.9810 -2.13%
2016-07-04 0 0.470 0.465 0.470 0.460 0.580 43,038,800 21,588,714 0.5016 8.920 8.825 8.920 8.730 11.01 2,267,861 9.5194 -20.34%
2016-06-30 0 0.590 0.590 0.600 0.490 0.610 119,034,000 64,834,450 0.5447 11.20 11.20 11.39 9.299 11.58 6,272,306 10.337 20.41%
2016-06-29 0 0.490 0.495 0.530 0.455 0.530 25,920,000 12,553,200 0.4843 9.299 9.394 10.06 8.635 10.06 1,365,813 9.1910 3.16%
2016-06-28 0 0.475 0.475 0.480 0.420 0.475 28,890,000 13,050,400 0.4517 9.014 9.014 9.109 7.971 9.014 1,522,312 8.5727 5.56%
2016-06-27 0 0.450 0.440 0.450 0.420 0.450 5,704,000 2,483,760 0.4354 8.540 8.350 8.540 7.971 8.540 300,563 8.2637 4.65%
2016-06-24 0 0.430 0.410 0.430 0.390 0.430 6,550,000 2,659,750 0.4061 8.160 7.781 8.160 7.401 8.160 345,142 7.7063 1.18%
2016-06-23 0 0.425 0.420 0.425 0.400 0.425 1,640,000 678,750 0.4139 8.066 7.971 8.066 7.591 8.066 86,417 7.8543 2.41%
2016-06-22 0 0.415 0.410 0.415 0.415 0.420 1,450,000 606,500 0.4183 7.876 7.781 7.876 7.876 7.971 76,405 7.9379 -1.19%
2016-06-21 0 0.420 0.415 0.430 0.420 0.440 3,620,000 1,538,400 0.4250 7.971 7.876 8.160 7.971 8.350 190,750 8.0650 -3.45%
2016-06-20 0 0.435 0.430 0.435 0.425 0.440 2,370,000 1,017,200 0.4292 8.255 8.160 8.255 8.066 8.350 124,883 8.1452 1.16%
2016-06-17 0 0.430 0.425 0.430 0.425 0.435 1,850,000 792,400 0.4283 8.160 8.066 8.160 8.066 8.255 97,483 8.1286 -1.15%
2016-06-16 0 0.435 0.435 0.440 0.430 0.440 3,592,000 1,562,120 0.4349 8.255 8.255 8.350 8.160 8.350 189,275 8.2532 1.16%
2016-06-15 0 0.430 0.425 0.430 0.420 0.430 370,000 156,500 0.4230 8.160 8.066 8.160 7.971 8.160 19,497 8.0271 1.18%
2016-06-14 0 0.425 0.420 0.425 0.410 0.430 1,250,340 522,053 0.4175 8.066 7.971 8.066 7.781 8.160 65,885 7.9237 0.00%
2016-06-13 0 0.425 0.420 0.425 0.420 0.430 2,200,000 931,850 0.4236 8.066 7.971 8.066 7.971 8.160 115,925 8.0384 -1.16%
2016-06-10 0 0.430 0.425 0.430 0.425 0.430 140,000 59,900 0.4279 8.160 8.066 8.160 8.066 8.160 7,377 8.1197 -1.15%
2016-06-08 0 0.435 0.430 0.435 0.430 0.440 585,860 252,169 0.4304 8.255 8.160 8.255 8.160 8.350 30,871 8.1685 -1.14%
2016-06-07 0 0.440 0.425 0.440 0.430 0.440 160,000 69,250 0.4328 8.350 8.066 8.350 8.160 8.350 8,431 8.2138 2.33%
2016-06-06 0 0.430 0.430 0.435 0.430 0.435 390,000 168,000 0.4308 8.160 8.160 8.255 8.160 8.255 20,550 8.1750 0.00%
2016-06-03 0 0.430 0.425 0.430 0.425 0.440 690,000 294,625 0.4270 8.160 8.066 8.160 8.066 8.350 36,358 8.1033 0.00%
2016-06-02 0 0.430 0.430 0.435 0.430 0.440 580,000 251,800 0.4341 8.160 8.160 8.255 8.160 8.350 30,562 8.2389 -2.27%
2016-06-01 0 0.440 0.430 0.440 0.430 0.440 577,000 250,410 0.4340 8.350 8.160 8.350 8.160 8.350 30,404 8.2361 -1.12%
2016-05-31 0 0.445 0.445 0.450 0.425 0.450 6,240,000 2,733,450 0.4381 8.445 8.445 8.540 8.066 8.540 328,807 8.3132 4.71%
2016-05-30 0 0.425 0.425 0.430 0.425 0.430 880,000 377,550 0.4290 8.066 8.066 8.160 8.066 8.160 46,370 8.1421 0.00%
2016-05-27 0 0.425 0.420 0.425 0.420 0.430 660,000 280,150 0.4245 8.066 7.971 8.066 7.971 8.160 34,778 8.0555 -1.16%
2016-05-26 0 0.430 0.425 0.430 0.425 0.430 2,610,000 1,118,050 0.4284 8.160 8.066 8.160 8.066 8.160 137,530 8.1295 0.00%
2016-05-25 0 0.430 0.425 0.430 0.420 0.440 1,056,000 454,370 0.4303 8.160 8.066 8.160 7.971 8.350 55,644 8.1656 0.00%
2016-05-24 0 0.430 0.425 0.430 0.425 0.430 1,980,000 848,300 0.4284 8.160 8.066 8.160 8.066 8.160 104,333 8.1307 -1.15%
2016-05-23 0 0.435 0.430 0.435 0.430 0.460 2,690,000 1,204,100 0.4476 8.255 8.160 8.255 8.160 8.730 141,745 8.4948 1.16%
2016-05-20 0 0.430 0.430 0.435 0.425 0.440 2,260,000 973,150 0.4306 8.160 8.160 8.255 8.066 8.350 119,087 8.1718 -1.15%
2016-05-19 0 0.435 0.430 0.435 0.430 0.440 260,000 113,200 0.4354 8.255 8.160 8.255 8.160 8.350 13,700 8.2626 -1.14%
2016-05-18 0 0.440 0.435 0.440 0.430 0.450 1,446,000 633,665 0.4382 8.350 8.255 8.350 8.160 8.540 76,195 8.3164 2.33%
2016-05-17 0 0.430 0.430 0.435 0.430 0.450 3,830,000 1,682,050 0.4392 8.160 8.160 8.255 8.160 8.540 201,816 8.3346 -1.15%
2016-05-16 0 0.435 0.430 0.440 0.430 0.445 3,740,000 1,643,400 0.4394 8.255 8.160 8.350 8.160 8.445 197,073 8.3390 -2.25%
2016-05-13 0 0.445 0.440 0.450 0.440 0.470 6,200,000 2,788,350 0.4497 8.445 8.350 8.540 8.350 8.920 326,699 8.5349 -6.32%
2016-05-12 0 0.475 0.465 0.475 0.460 0.475 2,690,000 1,252,100 0.4655 9.014 8.825 9.014 8.730 9.014 141,745 8.8335 0.00%
2016-05-11 0 0.475 0.465 0.475 0.465 0.480 4,780,000 2,254,150 0.4716 9.014 8.825 9.014 8.825 9.109 251,874 8.9495 0.00%
2016-05-10 0 0.475 0.470 0.475 0.445 0.485 9,650,000 4,495,450 0.4658 9.014 8.920 9.014 8.445 9.204 508,491 8.8408 3.26%
2016-05-09 0 0.460 0.455 0.460 0.450 0.465 2,210,000 1,009,750 0.4569 8.730 8.635 8.730 8.540 8.825 116,452 8.6709 2.22%
2016-05-06 0 0.450 0.445 0.450 0.445 0.460 1,695,860 758,337 0.4472 8.540 8.445 8.540 8.445 8.730 89,361 8.4863 -1.10%
2016-05-05 0 0.455 0.450 0.455 0.445 0.455 4,250,000 1,925,050 0.4530 8.635 8.540 8.635 8.445 8.635 223,947 8.5960 1.11%
2016-05-04 0 0.450 0.450 0.460 0.440 0.465 2,807,860 1,268,737 0.4519 8.540 8.540 8.730 8.350 8.825 147,956 8.5751 0.00%
2016-05-03 0 0.450 0.445 0.455 0.445 0.455 4,830,000 2,173,400 0.4500 8.540 8.445 8.635 8.445 8.635 254,509 8.5396 0.00%
2016-04-29 0 0.450 0.445 0.450 0.435 0.455 1,350,000 598,700 0.4435 8.540 8.445 8.540 8.255 8.635 71,136 8.4163 1.12%
2016-04-28 0 0.445 0.440 0.450 0.440 0.455 2,890,000 1,284,400 0.4444 8.445 8.350 8.540 8.350 8.635 152,284 8.4342 -2.20%
2016-04-27 0 0.455 0.450 0.455 0.430 0.475 1,130,000 516,400 0.4570 8.635 8.540 8.635 8.160 9.014 59,544 8.6726 4.60%
2016-04-26 0 0.435 0.425 0.435 0.425 0.445 4,734,000 2,048,830 0.4328 8.255 8.066 8.255 8.066 8.445 249,451 8.2134 -1.14%
2016-04-25 0 0.440 0.435 0.440 0.435 0.445 1,920,000 846,650 0.4410 8.350 8.255 8.350 8.255 8.445 101,171 8.3685 -1.12%
2016-04-22 0 0.445 0.440 0.450 0.445 0.455 2,630,000 1,181,950 0.4494 8.445 8.350 8.540 8.445 8.635 138,584 8.5288 -2.20%
2016-04-21 0 0.455 0.455 0.465 0.440 0.465 1,430,000 650,900 0.4552 8.635 8.635 8.825 8.350 8.825 75,352 8.6382 2.25%
2016-04-20 0 0.445 0.445 0.450 0.445 0.455 2,650,000 1,198,050 0.4521 8.445 8.445 8.540 8.445 8.635 139,638 8.5797 -3.26%
2016-04-19 0 0.460 0.455 0.460 0.445 0.465 4,084,000 1,865,825 0.4569 8.730 8.635 8.730 8.445 8.825 215,200 8.6702 1.10%
2016-04-18 0 0.455 0.445 0.455 0.445 0.455 1,045,860 467,016 0.4465 8.635 8.445 8.635 8.445 8.635 55,110 8.4743 -2.15%
2016-04-15 0 0.465 0.455 0.465 0.425 0.465 7,931,860 3,471,732 0.4377 8.825 8.635 8.825 8.066 8.825 417,957 8.3064 4.49%
2016-04-14 0 0.445 0.430 0.445 0.430 0.450 3,250,000 1,427,100 0.4391 8.445 8.160 8.445 8.160 8.540 171,254 8.3333 1.14%
2016-04-13 0 0.440 0.440 0.445 0.430 0.470 18,998,000 8,576,720 0.4515 8.350 8.350 8.445 8.160 8.920 1,001,069 8.5676 -4.35%
2016-04-12 0 0.460 0.460 0.465 0.460 0.485 5,010,000 2,333,700 0.4658 8.730 8.730 8.825 8.730 9.204 263,994 8.8400 -3.16%
2016-04-11 0 0.475 0.470 0.475 0.470 0.480 5,305,600 2,510,210 0.4731 9.014 8.920 9.014 8.920 9.109 279,570 8.9788 -1.04%
2016-04-08 0 0.480 0.475 0.480 0.480 0.485 1,660,000 802,450 0.4834 9.109 9.014 9.109 9.109 9.204 87,471 9.1739 -1.03%
2016-04-07 0 0.485 0.480 0.485 0.480 0.490 2,720,000 1,317,850 0.4845 9.204 9.109 9.204 9.109 9.299 143,326 9.1948 0.00%
2016-04-06 0 0.485 0.480 0.485 0.465 0.485 29,936,000 14,177,600 0.4736 9.204 9.109 9.204 8.825 9.204 1,577,430 8.9878 4.30%
2016-04-05 0 0.465 0.455 0.465 0.455 0.470 16,360,000 7,579,600 0.4633 8.825 8.635 8.825 8.635 8.920 862,064 8.7924 -1.06%
2016-04-01 0 0.470 0.470 0.475 0.465 0.475 1,270,000 596,900 0.4700 8.920 8.920 9.014 8.825 9.014 66,921 8.9195 0.00%
2016-03-31 0 0.470 0.470 0.475 0.465 0.475 2,010,000 944,550 0.4699 8.920 8.920 9.014 8.825 9.014 105,914 8.9181 -1.05%
2016-03-30 0 0.475 0.465 0.475 0.470 0.480 1,030,000 487,700 0.4735 9.014 8.825 9.014 8.920 9.109 54,274 8.9859 2.15%
2016-03-29 0 0.465 0.465 0.470 0.455 0.475 7,456,600 3,456,267 0.4635 8.825 8.825 8.920 8.635 9.014 392,914 8.7965 -1.06%
2016-03-24 0 0.470 0.460 0.470 0.450 0.470 2,350,000 1,089,700 0.4637 8.920 8.730 8.920 8.540 8.920 123,829 8.8000 0.00%
2016-03-23 0 0.470 0.465 0.470 0.465 0.490 9,070,000 4,322,950 0.4766 8.920 8.825 8.920 8.825 9.299 477,929 9.0452 -2.08%
2016-03-22 0 0.480 0.475 0.480 0.465 0.485 3,210,000 1,523,800 0.4747 9.109 9.014 9.109 8.825 9.204 169,146 9.0088 1.05%
2016-03-21 0 0.475 0.475 0.480 0.475 0.490 7,270,000 3,497,255 0.4811 9.014 9.014 9.109 9.014 9.299 383,081 9.1293 -3.06%
2016-03-18 0 0.490 0.485 0.490 0.480 0.510 73,150,000 36,011,050 0.4923 9.299 9.204 9.299 9.109 9.679 3,854,522 9.3425 0.00%
2016-03-17 0 0.490 0.485 0.495 0.475 0.495 6,170,000 2,984,600 0.4837 9.299 9.204 9.394 9.014 9.394 325,118 9.1800 -1.01%
2016-03-16 0 0.495 0.485 0.495 0.480 0.500 18,280,000 8,985,000 0.4915 9.394 9.204 9.394 9.109 9.489 963,235 9.3279 2.06%
2016-03-15 0 0.485 0.480 0.485 0.480 0.485 5,430,000 2,612,600 0.4811 9.204 9.109 9.204 9.109 9.204 286,125 9.1310 0.00%
2016-03-14 0 0.485 0.480 0.485 0.480 0.495 15,800,000 7,635,400 0.4833 9.204 9.109 9.204 9.109 9.394 832,556 9.1710 1.04%
2016-03-11 0 0.480 0.470 0.480 0.470 0.495 10,120,000 4,834,400 0.4777 9.109 8.920 9.109 8.920 9.394 533,257 9.0658 -3.03%
2016-03-10 0 0.495 0.490 0.495 0.465 0.495 9,000,000 4,337,750 0.4820 9.394 9.299 9.394 8.825 9.394 474,241 9.1467 4.21%
2016-03-09 0 0.475 0.470 0.475 0.465 0.480 2,850,200 1,341,250 0.4706 9.014 8.920 9.014 8.825 9.109 150,187 8.9305 0.00%
2016-03-08 0 0.475 0.470 0.475 0.465 0.480 5,480,000 2,587,700 0.4722 9.014 8.920 9.014 8.825 9.109 288,760 8.9614 1.06%
2016-03-07 0 0.470 0.465 0.470 0.460 0.485 6,732,000 3,174,620 0.4716 8.920 8.825 8.920 8.730 9.204 354,732 8.9493 0.00%
2016-03-04 0 0.470 0.465 0.470 0.440 0.480 17,690,000 8,178,950 0.4623 8.920 8.825 8.920 8.350 9.109 932,146 8.7743 3.30%
2016-03-03 0 0.455 0.450 0.455 0.425 0.460 14,152,000 6,327,230 0.4471 8.635 8.540 8.635 8.066 8.730 745,717 8.4848 7.06%
2016-03-02 0 0.425 0.420 0.425 0.415 0.425 1,670,000 703,350 0.4212 8.066 7.971 8.066 7.876 8.066 87,998 7.9928 3.66%
2016-03-01 0 0.410 0.405 0.410 0.400 0.410 1,480,000 599,250 0.4049 7.781 7.686 7.781 7.591 7.781 77,986 7.6840 0.00%
2016-02-29 0 0.410 0.405 0.410 0.400 0.410 4,126,000 1,663,030 0.4031 7.781 7.686 7.781 7.591 7.781 217,413 7.6492 0.00%
2016-02-26 0 0.410 0.400 0.410 0.390 0.430 13,130,000 5,323,100 0.4054 7.781 7.591 7.781 7.401 8.160 691,864 7.6938 -3.53%
2016-02-25 0 0.425 0.420 0.425 0.415 0.425 1,580,000 663,600 0.4200 8.066 7.971 8.066 7.876 8.066 83,256 7.9706 -1.16%
2016-02-24 0 0.430 0.425 0.430 0.420 0.435 1,250,000 536,100 0.4289 8.160 8.066 8.160 7.971 8.255 65,867 8.1392 -2.27%
2016-02-23 0 0.440 0.435 0.440 0.425 0.440 1,240,000 538,100 0.4340 8.350 8.255 8.350 8.066 8.350 65,340 8.2354 2.33%
2016-02-22 0 0.430 0.420 0.430 0.420 0.430 466,000 198,060 0.4250 8.160 7.971 8.160 7.971 8.160 24,555 8.0659 1.18%
2016-02-19 0 0.425 0.420 0.425 0.420 0.440 440,000 187,150 0.4253 8.066 7.971 8.066 7.971 8.350 23,185 8.0720 -1.16%
2016-02-18 0 0.430 0.425 0.435 0.420 0.440 3,820,000 1,632,250 0.4273 8.160 8.066 8.255 7.971 8.350 201,289 8.1090 -2.27%
2016-02-17 0 0.440 0.435 0.445 0.435 0.445 90,000 39,300 0.4367 8.350 8.255 8.445 8.255 8.445 4,742 8.2869 -2.22%
2016-02-16 0 0.450 0.445 0.450 0.430 0.450 10,570,000 4,636,950 0.4387 8.540 8.445 8.540 8.160 8.540 556,969 8.3253 4.65%
2016-02-15 0 0.430 0.420 0.435 0.420 0.430 470,000 200,000 0.4255 8.160 7.971 8.255 7.971 8.160 24,766 8.0756 3.61%
2016-02-12 0 0.415 0.410 0.425 0.400 0.420 1,962,000 805,530 0.4106 7.876 7.781 8.066 7.591 7.971 103,384 7.7916 -4.60%
2016-02-11 0 0.435 0.430 0.435 0.400 0.440 3,230,000 1,391,600 0.4308 8.255 8.160 8.255 7.591 8.350 170,200 8.1763 -2.25%
2016-02-05 0 0.445 0.435 0.445 0.425 0.445 3,280,000 1,416,800 0.4320 8.445 8.255 8.445 8.066 8.445 172,834 8.1974 -1.11%
2016-02-04 0 0.450 0.445 0.450 0.440 0.460 2,996,020 1,352,888 0.4516 8.540 8.445 8.540 8.350 8.730 157,870 8.5696 1.12%
2016-02-03 0 0.445 0.440 0.445 0.440 0.455 1,338,000 595,350 0.4450 8.445 8.350 8.445 8.350 8.635 70,504 8.4442 -4.30%
2016-02-02 0 0.465 0.460 0.470 0.460 0.475 9,900,380 4,625,907 0.4672 8.825 8.730 8.920 8.730 9.014 521,685 8.8672 0.00%
2016-02-01 0 0.465 0.460 0.465 0.435 0.470 6,140,000 2,794,550 0.4551 8.825 8.730 8.825 8.255 8.920 323,537 8.6375 4.49%
2016-01-29 0 0.445 0.430 0.445 0.430 0.450 2,110,000 926,350 0.4390 8.445 8.160 8.445 8.160 8.540 111,183 8.3318 1.14%
2016-01-28 0 0.440 0.430 0.440 0.415 0.450 7,390,000 3,233,550 0.4376 8.350 8.160 8.350 7.876 8.540 389,404 8.3038 -4.35%
2016-01-27 0 0.460 0.455 0.460 0.455 0.465 760,000 350,450 0.4611 8.730 8.635 8.730 8.635 8.825 40,047 8.7510 2.22%
2016-01-26 0 0.450 0.445 0.450 0.445 0.475 2,140,000 964,800 0.4508 8.540 8.445 8.540 8.445 9.014 112,764 8.5559 -5.26%
2016-01-25 0 0.475 0.475 0.480 0.445 0.485 6,156,000 2,930,940 0.4761 9.014 9.014 9.109 8.445 9.204 324,381 9.0355 3.26%
2016-01-22 0 0.460 0.450 0.460 0.425 0.465 5,910,000 2,652,600 0.4488 8.730 8.540 8.730 8.066 8.825 311,418 8.5178 6.98%
2016-01-21 0 0.430 0.425 0.435 0.400 0.455 8,978,000 3,875,120 0.4316 8.160 8.066 8.255 7.591 8.635 473,081 8.1912 3.61%
2016-01-20 0 0.415 0.415 0.425 0.415 0.450 5,760,000 2,481,700 0.4309 7.876 7.876 8.066 7.876 8.540 303,514 8.1766 -10.75%
2016-01-19 0 0.465 0.455 0.465 0.460 0.465 1,190,000 549,550 0.4618 8.825 8.635 8.825 8.730 8.825 62,705 8.7640 -1.06%
2016-01-18 0 0.470 0.460 0.470 0.435 0.475 7,954,000 3,679,110 0.4625 8.920 8.730 8.920 8.255 9.014 419,123 8.7781 -2.08%
2016-01-15 0 0.480 0.475 0.480 0.470 0.490 6,946,000 3,331,030 0.4796 9.109 9.014 9.109 8.920 9.299 366,008 9.1010 0.00%
2016-01-14 0 0.480 0.475 0.480 0.475 0.480 3,419,200 1,635,834 0.4784 9.109 9.014 9.109 9.014 9.109 180,169 9.0794 -3.03%
2016-01-13 0 0.495 0.490 0.495 0.485 0.510 5,260,000 2,608,800 0.4960 9.394 9.299 9.394 9.204 9.679 277,167 9.4124 1.02%
2016-01-12 0 0.490 0.480 0.490 0.480 0.510 18,489,000 9,026,815 0.4882 9.299 9.109 9.299 9.109 9.679 974,248 9.2654 2.08%
2016-01-11 0 0.480 0.480 0.485 0.480 0.520 16,410,000 8,196,450 0.4995 9.109 9.109 9.204 9.109 9.868 864,699 9.4790 -5.88%
2016-01-08 0 0.510 0.500 0.510 0.485 0.520 6,390,000 3,214,950 0.5031 9.679 9.489 9.679 9.204 9.868 336,711 9.5481 4.08%
2016-01-07 0 0.490 0.480 0.490 0.485 0.500 6,650,000 3,270,400 0.4918 9.299 9.109 9.299 9.204 9.489 350,411 9.3330 -3.92%
2016-01-06 0 0.510 0.495 0.510 0.495 0.510 2,980,000 1,483,000 0.4977 9.679 9.394 9.679 9.394 9.679 157,026 9.4443 2.00%
2016-01-05 0 0.500 0.495 0.500 0.495 0.520 8,750,000 4,362,500 0.4986 9.489 9.394 9.489 9.394 9.868 461,067 9.4617 -1.96%
2016-01-04 0 0.510 0.500 0.510 0.495 0.550 19,768,000 10,071,230 0.5095 9.679 9.489 9.679 9.394 10.44 1,041,643 9.6686 -7.27%
2015-12-31 0 0.550 0.540 0.550 0.510 0.550 21,270,000 11,344,000 0.5333 10.44 10.25 10.44 9.679 10.44 1,120,789 10.121 3.77%
2015-12-30 0 0.530 0.510 0.530 0.500 0.530 21,020,800 10,691,300 0.5086 10.06 9.679 10.06 9.489 10.06 1,107,657 9.6522 -1.85%
2015-12-29 0 0.540 0.530 0.540 0.510 0.540 9,280,000 4,806,900 0.5180 10.25 10.06 10.25 9.679 10.25 488,995 9.8302 1.89%
2015-12-28 0 0.530 0.510 0.530 0.500 0.530 9,630,000 4,928,700 0.5118 10.06 9.679 10.06 9.489 10.06 507,437 9.7129 0.00%
2015-12-24 0 0.530 0.520 0.530 0.520 0.530 5,120,000 2,689,600 0.5253 10.06 9.868 10.06 9.868 10.06 269,790 9.9692 0.00%
2015-12-23 0 0.530 0.520 0.530 0.520 0.550 10,070,000 5,372,000 0.5335 10.06 9.868 10.06 9.868 10.44 530,623 10.124 -3.64%
2015-12-22 0 0.550 0.540 0.550 0.530 0.560 18,823,000 10,312,600 0.5479 10.44 10.25 10.44 10.06 10.63 991,848 10.397 0.00%
2015-12-21 0 0.550 0.530 0.550 0.510 0.550 10,096,000 5,386,140 0.5335 10.44 10.06 10.44 9.679 10.44 531,993 10.124 3.77%
2015-12-18 0 0.530 0.520 0.530 0.510 0.540 16,072,000 8,426,000 0.5243 10.06 9.868 10.06 9.679 10.25 846,888 9.9494 -3.64%
2015-12-17 0 0.550 0.540 0.550 0.510 0.550 24,816,000 13,166,860 0.5306 10.44 10.25 10.44 9.679 10.44 1,307,639 10.069 0.00%
2015-12-16 0 0.550 0.540 0.550 0.540 0.590 15,160,000 8,539,900 0.5633 10.44 10.25 10.44 10.25 11.20 798,832 10.690 -5.17%
2015-12-15 0 0.580 0.570 0.580 0.570 0.620 18,670,000 10,898,000 0.5837 11.01 10.82 11.01 10.82 11.77 983,786 11.078 -4.92%
2015-12-14 0 0.610 0.600 0.610 0.560 0.630 37,320,000 22,150,800 0.5935 11.58 11.39 11.58 10.63 11.96 1,966,518 11.264 3.39%
2015-12-11 0 0.590 0.570 0.590 0.570 0.640 33,552,400 20,138,960 0.6002 11.20 10.82 11.20 10.82 12.15 1,767,990 11.391 -4.84%
2015-12-10 0 0.620 0.610 0.620 0.530 0.640 73,380,160 44,281,256 0.6034 11.77 11.58 11.77 10.06 12.15 3,866,650 11.452 14.81%
2015-12-09 0 0.540 0.540 0.550 0.490 0.610 71,280,000 39,342,750 0.5519 10.25 10.25 10.44 9.299 11.58 3,755,986 10.475 8.00%
2015-12-08 0 0.500 0.495 0.500 0.485 0.510 8,004,000 3,970,620 0.4961 9.489 9.394 9.489 9.204 9.679 421,758 9.4145 3.09%
2015-12-07 0 0.485 0.480 0.485 0.475 0.500 15,258,000 7,459,650 0.4889 9.204 9.109 9.204 9.014 9.489 803,996 9.2782 2.11%
2015-12-04 0 0.475 0.470 0.475 0.470 0.480 2,010,000 950,350 0.4728 9.014 8.920 9.014 8.920 9.109 105,914 8.9729 -1.04%
2015-12-03 0 0.480 0.470 0.480 0.470 0.485 3,716,000 1,772,150 0.4769 9.109 8.920 9.109 8.920 9.204 195,809 9.0504 1.05%
2015-12-02 0 0.475 0.475 0.480 0.470 0.485 3,400,000 1,618,150 0.4759 9.014 9.014 9.109 8.920 9.204 179,158 9.0320 0.00%
2015-12-01 0 0.475 0.475 0.480 0.475 0.485 1,780,000 852,400 0.4789 9.014 9.014 9.109 9.014 9.204 93,794 9.0880 -1.04%
2015-11-30 0 0.480 0.475 0.485 0.460 0.485 3,684,000 1,750,400 0.4751 9.109 9.014 9.204 8.730 9.204 194,122 9.0170 3.23%
2015-11-27 0 0.465 0.460 0.465 0.460 0.475 8,500,000 3,945,900 0.4642 8.825 8.730 8.825 8.730 9.014 447,894 8.8099 -2.11%
2015-11-26 0 0.475 0.470 0.475 0.470 0.485 5,356,000 2,537,070 0.4737 9.014 8.920 9.014 8.920 9.204 282,226 8.9895 -2.06%
2015-11-25 0 0.485 0.475 0.480 0.475 0.485 3,702,000 1,772,870 0.4789 9.204 9.014 9.109 9.014 9.204 195,071 9.0883 0.00%
2015-11-24 0 0.485 0.480 0.490 0.475 0.500 16,800,000 8,145,750 0.4849 9.204 9.109 9.299 9.014 9.489 885,249 9.2016 1.04%
2015-11-23 0 0.480 0.475 0.485 0.480 0.500 3,840,000 1,871,750 0.4874 9.109 9.014 9.204 9.109 9.489 202,343 9.2504 -3.03%
2015-11-20 0 0.495 0.495 0.500 0.485 0.500 4,620,000 2,270,150 0.4914 9.394 9.394 9.489 9.204 9.489 243,444 9.3252 0.00%
2015-11-19 0 0.495 0.490 0.495 0.475 0.500 9,420,000 4,620,350 0.4905 9.394 9.299 9.394 9.014 9.489 496,372 9.3082 3.13%
2015-11-18 0 0.480 0.470 0.480 0.470 0.480 7,050,000 3,378,650 0.4792 9.109 8.920 9.109 8.920 9.109 371,488 9.0949 0.00%
2015-11-17 0 0.480 0.475 0.490 0.465 0.510 21,842,000 10,622,420 0.4863 9.109 9.014 9.299 8.825 9.679 1,150,929 9.2294 5.49%
2015-11-16 0 0.455 0.455 0.460 0.450 0.470 5,130,000 2,344,350 0.4570 8.635 8.635 8.730 8.540 8.920 270,317 8.6726 -4.21%
2015-11-13 0 0.475 0.465 0.475 0.465 0.480 7,930,000 3,744,650 0.4722 9.014 8.825 9.014 8.825 9.109 417,859 8.9615 -1.04%
2015-11-12 0 0.480 0.475 0.480 0.470 0.480 4,520,000 2,163,600 0.4787 9.109 9.014 9.109 8.920 9.109 238,174 9.0841 0.00%
2015-11-11 0 0.480 0.475 0.480 0.470 0.485 11,270,000 5,379,650 0.4773 9.109 9.014 9.109 8.920 9.204 593,855 9.0589 -2.04%
2015-11-10 0 0.490 0.485 0.495 0.480 0.510 5,620,000 2,760,900 0.4913 9.299 9.204 9.394 9.109 9.679 296,137 9.3231 -2.00%
2015-11-09 0 0.500 0.495 0.500 0.490 0.510 4,330,000 2,168,300 0.5008 9.489 9.394 9.489 9.299 9.679 228,162 9.5033 0.00%
2015-11-06 0 0.500 0.495 0.500 0.475 0.510 9,492,000 4,625,590 0.4873 9.489 9.394 9.489 9.014 9.679 500,166 9.2481 3.09%
2015-11-05 0 0.485 0.480 0.485 0.485 0.495 630,000 307,450 0.4880 9.204 9.109 9.204 9.204 9.394 33,197 9.2614 -2.02%
2015-11-04 0 0.495 0.495 0.500 0.490 0.500 840,000 413,830 0.4927 9.394 9.394 9.489 9.299 9.489 44,262 9.3495 -1.00%
2015-11-03 0 0.500 0.490 0.495 0.490 0.520 2,940,000 1,468,500 0.4995 9.489 9.299 9.394 9.299 9.868 154,919 9.4792 -3.85%
2015-11-02 0 0.520 0.500 0.520 0.500 0.520 2,576,000 1,315,980 0.5109 9.868 9.489 9.868 9.489 9.868 135,738 9.6950 1.96%
2015-10-30 0 0.510 0.500 0.510 0.495 0.510 2,530,000 1,269,550 0.5018 9.679 9.489 9.679 9.394 9.679 133,314 9.5230 2.00%
2015-10-29 0 0.500 0.495 0.510 0.495 0.520 5,144,000 2,578,670 0.5013 9.489 9.394 9.679 9.394 9.868 271,055 9.5135 -3.85%
2015-10-28 0 0.520 0.500 0.520 0.500 0.530 4,934,000 2,543,560 0.5155 9.868 9.489 9.868 9.489 10.06 259,989 9.7833 0.00%
2015-10-27 0 0.520 0.510 0.520 0.495 0.520 9,889,320 5,016,373 0.5073 9.868 9.679 9.868 9.394 9.868 521,102 9.6265 4.00%
2015-10-26 0 0.500 0.495 0.500 0.480 0.510 7,750,000 3,846,450 0.4963 9.489 9.394 9.489 9.109 9.679 408,374 9.4189 2.04%
2015-10-23 0 0.490 0.485 0.490 0.465 0.490 4,170,000 1,982,750 0.4755 9.299 9.204 9.299 8.825 9.299 219,731 9.0235 3.16%
2015-10-22 0 0.475 0.470 0.475 0.465 0.475 3,694,000 1,744,640 0.4723 9.014 8.920 9.014 8.825 9.014 194,649 8.9630 0.00%
2015-10-20 0 0.475 0.470 0.480 0.475 0.485 3,910,000 1,869,850 0.4782 9.014 8.920 9.109 9.014 9.204 206,031 9.0756 -2.06%
2015-10-19 0 0.485 0.480 0.485 0.475 0.485 5,189,380 2,488,917 0.4796 9.204 9.109 9.204 9.014 9.204 273,446 9.1020 1.04%
2015-10-16 0 0.480 0.475 0.480 0.475 0.490 5,808,000 2,799,270 0.4820 9.109 9.014 9.109 9.014 9.299 306,043 9.1466 0.00%
2015-10-15 0 0.480 0.470 0.480 0.465 0.480 8,850,000 4,157,100 0.4697 9.109 8.920 9.109 8.825 9.109 466,337 8.9144 2.13%
2015-10-14 0 0.470 0.465 0.470 0.465 0.480 11,250,000 5,266,300 0.4681 8.920 8.825 8.920 8.825 9.109 592,801 8.8838 -3.09%
2015-10-13 0 0.485 0.475 0.485 0.470 0.485 5,030,000 2,398,850 0.4769 9.204 9.014 9.204 8.920 9.204 265,048 9.0506 0.00%
2015-10-12 0 0.485 0.475 0.485 0.465 0.485 6,020,000 2,863,100 0.4756 9.204 9.014 9.204 8.825 9.204 317,214 9.0258 1.04%
2015-10-09 0 0.480 0.470 0.480 0.460 0.480 4,070,000 1,915,150 0.4706 9.109 8.920 9.109 8.730 9.109 214,462 8.9300 0.00%
2015-10-08 0 0.480 0.470 0.480 0.470 0.485 5,610,000 2,676,650 0.4771 9.109 8.920 9.109 8.920 9.204 295,610 9.0547 -1.03%
2015-10-07 0 0.485 0.480 0.485 0.475 0.485 4,910,000 2,353,950 0.4794 9.204 9.109 9.204 9.014 9.204 258,725 9.0983 0.00%
2015-10-06 0 0.485 0.475 0.485 0.475 0.495 5,312,000 2,558,220 0.4816 9.204 9.014 9.204 9.014 9.394 279,907 9.1395 0.00%
2015-10-05 0 0.485 0.480 0.485 0.470 0.485 10,340,000 4,936,600 0.4774 9.204 9.109 9.204 8.920 9.204 544,850 9.0605 -1.02%
2015-10-02 0 0.490 0.485 0.490 0.460 0.500 14,764,000 7,198,330 0.4876 9.299 9.204 9.299 8.730 9.489 777,965 9.2528 4.26%
2015-09-30 0 0.470 0.460 0.470 0.450 0.470 7,603,200 3,537,558 0.4653 8.920 8.730 8.920 8.540 8.920 400,638 8.8298 3.30%
2015-09-29 0 0.455 0.445 0.455 0.445 0.465 3,480,000 1,569,750 0.4511 8.635 8.445 8.635 8.445 8.825 183,373 8.5604 -3.19%
2015-09-25 0 0.470 0.465 0.470 0.445 0.470 10,330,000 4,773,650 0.4621 8.920 8.825 8.920 8.445 8.920 544,323 8.7699 4.44%
2015-09-24 0 0.450 0.445 0.450 0.445 0.470 5,160,000 2,346,150 0.4547 8.540 8.445 8.540 8.445 8.920 271,898 8.6288 -2.17%
2015-09-23 0 0.460 0.450 0.455 0.450 0.460 7,258,000 3,299,898 0.4547 8.730 8.540 8.635 8.540 8.730 382,449 8.6283 -2.13%
2015-09-22 0 0.470 0.460 0.470 0.455 0.475 5,640,000 2,615,350 0.4637 8.920 8.730 8.920 8.635 9.014 297,191 8.8002 2.17%
2015-09-21 0 0.460 0.450 0.460 0.450 0.480 5,947,040 2,742,847 0.4612 8.730 8.540 8.730 8.540 9.109 313,370 8.7527 0.00%
2015-09-18 0 0.460 0.455 0.460 0.430 0.460 8,941,200 3,984,080 0.4456 8.730 8.635 8.730 8.160 8.730 471,142 8.4562 2.22%
2015-09-17 0 0.450 0.440 0.450 0.415 0.455 21,418,800 9,526,746 0.4448 8.540 8.350 8.540 7.876 8.635 1,128,629 8.4410 5.88%
2015-09-16 0 0.425 0.425 0.430 0.395 0.425 17,948,000 7,318,430 0.4078 8.066 8.066 8.160 7.496 8.066 945,741 7.7383 6.25%
2015-09-15 0 0.400 0.395 0.400 0.385 0.405 22,990,000 9,129,050 0.3971 7.591 7.496 7.591 7.306 7.686 1,211,421 7.5358 0.00%
2015-09-14 0 0.400 0.395 0.400 0.380 0.420 15,922,000 6,311,660 0.3964 7.591 7.496 7.591 7.212 7.971 838,984 7.5230 5.26%
2015-09-11 0 0.380 0.370 0.380 0.365 0.390 7,330,000 2,767,900 0.3776 7.212 7.022 7.212 6.927 7.401 386,243 7.1662 2.70%
2015-09-10 0 0.370 0.360 0.370 0.360 0.375 9,360,000 3,408,150 0.3641 7.022 6.832 7.022 6.832 7.117 493,210 6.9101 -3.90%
2015-09-09 0 0.385 0.370 0.385 0.370 0.385 13,402,400 5,032,792 0.3755 7.306 7.022 7.306 7.022 7.306 706,218 7.1264 1.32%
2015-09-08 0 0.380 0.370 0.380 0.355 0.380 6,020,000 2,209,800 0.3671 7.212 7.022 7.212 6.737 7.212 317,214 6.9663 4.11%
2015-09-07 0 0.365 0.355 0.360 0.350 0.370 7,800,000 2,836,750 0.3637 6.927 6.737 6.832 6.642 7.022 411,009 6.9019 -2.67%
2015-09-04 0 0.375 0.365 0.375 0.350 0.375 2,448,400 889,648 0.3634 7.117 6.927 7.117 6.642 7.117 129,015 6.8957 -1.32%
2015-09-02 0 0.380 0.375 0.380 0.365 0.385 1,730,000 652,600 0.3772 7.212 7.117 7.212 6.927 7.306 91,160 7.1589 -2.56%
2015-09-01 0 0.390 0.375 0.390 0.360 0.390 2,130,000 813,150 0.3818 7.401 7.117 7.401 6.832 7.401 112,237 7.2449 4.00%
2015-08-31 0 0.375 0.370 0.375 0.355 0.380 3,496,000 1,286,800 0.3681 7.117 7.022 7.117 6.737 7.212 184,216 6.9853 0.00%
2015-08-28 0 0.375 0.375 0.385 0.375 0.415 4,080,100 1,609,542 0.3945 7.117 7.117 7.306 7.117 7.876 214,994 7.4864 -1.32%
2015-08-27 0 0.380 0.380 0.385 0.370 0.395 4,930,000 1,914,300 0.3883 7.212 7.212 7.306 7.022 7.496 259,778 7.3690 5.56%
2015-08-26 0 0.360 0.360 0.370 0.355 0.375 6,260,000 2,310,100 0.3690 6.832 6.832 7.022 6.737 7.117 329,861 7.0033 2.86%
2015-08-25 0 0.350 0.350 0.355 0.315 0.390 17,168,230 5,951,780 0.3467 6.642 6.642 6.737 5.978 7.401 904,652 6.5791 -5.41%
2015-08-24 0 0.370 0.355 0.370 0.340 0.395 19,160,000 6,764,700 0.3531 7.022 6.737 7.022 6.452 7.496 1,009,606 6.7003 -9.76%
2015-08-21 0 0.410 0.395 0.410 0.395 0.420 3,710,000 1,503,000 0.4051 7.781 7.496 7.781 7.496 7.971 195,493 7.6883 -3.53%
2015-08-20 0 0.425 0.410 0.425 0.400 0.430 8,452,800 3,552,206 0.4202 8.066 7.781 8.066 7.591 8.160 445,407 7.9752 0.00%
2015-08-19 0 0.425 0.415 0.430 0.415 0.430 4,009,200 1,685,420 0.4204 8.066 7.876 8.160 7.876 8.160 211,258 7.9780 -2.30%
2015-08-18 0 0.435 0.425 0.440 0.400 0.440 10,110,000 4,234,390 0.4188 8.255 8.066 8.350 7.591 8.350 532,730 7.9485 -2.25%
2015-08-17 0 0.445 0.445 0.450 0.415 0.445 6,260,000 2,735,250 0.4369 8.445 8.445 8.540 7.876 8.445 329,861 8.2921 3.49%
2015-08-14 0 0.430 0.420 0.435 0.415 0.435 6,870,000 2,912,350 0.4239 8.160 7.971 8.255 7.876 8.255 362,004 8.0451 0.00%
2015-08-13 0 0.430 0.415 0.430 0.415 0.430 4,917,200 2,086,600 0.4243 8.160 7.876 8.160 7.876 8.160 259,104 8.0531 0.00%
2015-08-12 0 0.430 0.425 0.430 0.420 0.460 12,876,000 5,555,050 0.4314 8.160 8.066 8.160 7.971 8.730 678,480 8.1875 -7.53%
2015-08-11 0 0.465 0.460 0.465 0.450 0.475 9,650,000 4,469,400 0.4632 8.825 8.730 8.825 8.540 9.014 508,491 8.7895 0.00%
2015-08-10 0 0.465 0.455 0.465 0.420 0.475 16,370,000 7,371,050 0.4503 8.825 8.635 8.825 7.971 9.014 862,591 8.5452 9.41%
2015-08-07 0 0.425 0.420 0.425 0.410 0.435 4,230,000 1,773,350 0.4192 8.066 7.971 8.066 7.781 8.255 222,893 7.9561 0.00%
2015-08-06 0 0.425 0.425 0.430 0.415 0.430 7,200,000 3,042,550 0.4226 8.066 8.066 8.160 7.876 8.160 379,392 8.0195 -1.16%
2015-08-05 0 0.430 0.420 0.430 0.415 0.440 15,860,000 6,779,700 0.4275 8.160 7.971 8.160 7.876 8.350 835,717 8.1124 3.61%
2015-08-04 0 0.415 0.410 0.415 0.350 0.430 31,388,400 12,837,580 0.4090 7.876 7.781 7.876 6.642 8.160 1,653,962 7.7617 13.70%
2015-08-03 0 0.365 0.365 0.370 0.350 0.435 21,840,000 8,390,550 0.3842 6.927 6.927 7.022 6.642 8.255 1,150,824 7.2909 -16.09%
2015-07-31 0 0.435 0.420 0.435 0.415 0.460 19,390,000 8,632,700 0.4452 8.255 7.971 8.255 7.876 8.730 1,021,725 8.4491 -3.33%
2015-07-30 0 0.450 0.450 0.455 0.450 0.500 12,514,400 5,917,142 0.4728 8.540 8.540 8.635 8.540 9.489 659,426 8.9732 -5.26%
2015-07-29 0 0.475 0.465 0.480 0.440 0.480 9,890,000 4,508,850 0.4559 9.014 8.825 9.109 8.350 9.109 521,138 8.6519 2.15%
2015-07-28 0 0.465 0.460 0.470 0.420 0.475 11,110,060 5,036,178 0.4533 8.825 8.730 8.920 7.971 9.014 585,427 8.6026 0.00%
2015-07-27 0 0.465 0.465 0.470 0.430 0.495 23,797,960 10,833,434 0.4552 8.825 8.825 8.920 8.160 9.394 1,253,995 8.6391 -7.00%
2015-07-24 0 0.500 0.490 0.500 0.465 0.500 22,380,000 10,798,310 0.4825 9.489 9.299 9.489 8.825 9.489 1,179,278 9.1567 4.17%
2015-07-23 0 0.480 0.475 0.480 0.475 0.510 13,460,000 6,641,600 0.4934 9.109 9.014 9.109 9.014 9.679 709,253 9.3642 -3.03%
2015-07-22 0 0.495 0.495 0.500 0.465 0.520 17,723,040 8,750,868 0.4938 9.394 9.394 9.489 8.825 9.868 933,887 9.3704 1.02%
2015-07-21 0 0.490 0.480 0.485 0.450 0.530 28,052,000 14,054,226 0.5010 9.299 9.109 9.204 8.540 10.06 1,478,155 9.5079 -3.92%
2015-07-20 0 0.510 0.500 0.510 0.495 0.530 29,100,000 14,815,300 0.5091 9.679 9.489 9.679 9.394 10.06 1,533,378 9.6619 -3.77%
2015-07-17 0 0.530 0.530 0.540 0.485 0.550 57,684,000 29,892,870 0.5182 10.06 10.06 10.25 9.204 10.44 3,039,566 9.8346 0.00%
2015-07-16 0 0.530 0.520 0.530 0.395 0.550 157,377,840 78,482,674 0.4987 10.06 9.868 10.06 7.496 10.44 8,292,774 9.4640 26.19%
2015-07-15 0 0.420 0.415 0.420 0.395 0.440 29,668,740 12,260,358 0.4132 7.971 7.876 7.971 7.496 8.350 1,563,347 7.8424 -2.33%
2015-07-14 0 0.430 0.425 0.430 0.395 0.470 60,607,040 26,313,049 0.4342 8.160 8.066 8.160 7.496 8.920 3,193,591 8.2393 10.26%
2015-07-13 0 0.390 0.380 0.385 0.335 0.435 112,560,000 44,305,250 0.3936 7.401 7.212 7.306 6.358 8.255 5,931,169 7.4699 25.81%
2015-07-10 0 0.310 0.305 0.310 0.270 0.400 61,941,600 19,962,478 0.3223 5.883 5.788 5.883 5.124 7.591 3,263,914 6.1161 10.71%
2015-07-09 0 0.280 0.265 0.280 0.121 0.280 67,031,200 15,650,773 0.2335 5.314 5.029 5.314 2.296 5.314 3,532,102 4.4310 105.88%
2015-07-08 0 0.136 0.130 0.133 0.106 0.157 45,338,580 5,692,525 0.1256 2.581 2.467 2.524 2.012 2.980 2,389,044 2.3828 -19.05%
2015-07-07 0 0.168 0.168 0.169 0.160 0.206 45,410,000 8,026,220 0.1768 3.188 3.188 3.207 3.036 3.909 2,392,807 3.3543 -14.29%
2015-07-06 0 0.196 0.195 0.197 0.160 0.355 72,186,640 14,339,370 0.1986 3.720 3.701 3.739 3.036 6.737 3,803,760 3.7698 -45.56%
2015-07-03 0 0.360 0.350 0.360 0.330 0.410 13,702,000 4,879,170 0.3561 6.832 6.642 6.832 6.263 7.781 722,005 6.7578 -12.20%
2015-07-02 0 0.410 0.405 0.410 0.375 0.495 12,686,100 5,488,347 0.4326 7.781 7.686 7.781 7.117 9.394 668,474 8.2103 -8.89%
2015-06-30 0 0.450 0.435 0.440 0.405 0.530 11,314,000 5,164,810 0.4565 8.540 8.255 8.350 7.686 10.06 596,173 8.6633 -15.09%
2015-06-29 1 - - - - - 0 0 - 10.06 - - - - 0 - 0.00%
2015-06-26 0 0.530 0.520 0.530 0.510 0.550 9,813,440 5,172,760 0.5271 10.06 9.868 10.06 9.679 10.44 517,104 10.003 -3.64%
2015-06-25 0 0.550 0.540 0.550 0.510 0.580 16,434,700 8,985,285 0.5467 10.44 10.25 10.44 9.679 11.01 866,000 10.376 3.77%
2015-06-24 0 0.530 0.530 0.540 0.510 0.550 13,925,560 7,298,866 0.5241 10.06 10.06 10.25 9.679 10.44 733,785 9.9469 -1.85%
2015-06-23 0 0.540 0.530 0.540 0.485 0.570 36,764,460 18,890,079 0.5138 10.25 10.06 10.25 9.204 10.82 1,937,244 9.7510 -3.57%
2015-06-22 0 0.560 0.550 0.560 0.540 0.580 6,480,000 3,660,960 0.5650 10.63 10.44 10.63 10.25 11.01 341,453 10.722 0.00%
2015-06-19 0 0.560 0.560 0.570 0.530 0.600 13,640,000 7,538,000 0.5526 10.63 10.63 10.82 10.06 11.39 718,738 10.488 -1.75%
2015-06-18 0 0.570 0.560 0.570 0.560 0.630 15,785,376 9,299,156 0.5891 10.82 10.63 10.82 10.63 11.96 831,785 11.180 -5.00%
2015-06-17 0 0.600 0.600 0.620 0.540 0.680 37,524,024 22,255,253 0.5931 11.39 11.39 11.77 10.25 12.90 1,977,268 11.256 -6.25%
2015-06-16 0 0.640 0.640 0.650 0.460 0.650 57,816,000 33,701,040 0.5829 12.15 12.15 12.34 8.730 12.34 3,046,522 11.062 34.74%
2015-06-15 0 0.475 0.470 0.475 0.450 0.560 21,700,000 10,546,360 0.4860 9.014 8.920 9.014 8.540 10.63 1,143,447 9.2233 -10.71%
2015-06-12 0 10.64 10.58 10.64 10.02 11.32 1,577,200 17,044,672 10.807 10.10 10.04 10.10 9.508 10.74 1,662,161 10.255 -2.39%
2015-06-11 0 10.90 10.92 10.96 10.56 11.22 1,071,992 11,715,414 10.929 10.34 10.36 10.40 10.02 10.65 1,129,738 10.370 3.22%
2015-06-10 0 10.56 10.44 10.52 9.880 11.24 1,319,000 14,162,708 10.737 10.02 9.906 9.982 9.375 10.67 1,390,052 10.189 2.13%
2015-06-09 0 10.34 10.10 10.36 9.400 11.38 2,038,426 21,113,131 10.358 9.811 9.584 9.830 8.920 10.80 2,148,232 9.8281 -0.19%
2015-06-08 0 10.36 9.500 11.28 10.36 12.40 1,151,600 13,532,048 11.751 9.830 9.014 10.70 9.830 11.77 1,213,634 11.150 -12.79%
2015-06-05 0 11.88 11.76 11.90 11.32 12.42 1,619,800 19,193,536 11.849 11.27 11.16 11.29 10.74 11.79 1,707,055 11.244 -4.65%
2015-06-04 0 12.46 12.32 12.48 11.68 13.50 2,028,700 25,713,478 12.675 11.82 11.69 11.84 11.08 12.81 2,137,982 12.027 -4.30%
2015-06-03 0 13.02 12.92 13.00 12.30 13.88 3,382,658 45,332,188 13.401 12.35 12.26 12.34 11.67 13.17 3,564,875 12.716 0.77%
2015-06-02 0 12.92 12.72 12.92 12.14 13.10 2,407,200 30,761,376 12.779 12.26 12.07 12.26 11.52 12.43 2,536,871 12.126 5.04%
2015-06-01 0 12.30 12.22 12.54 11.50 13.20 3,343,467 42,140,780 12.604 11.67 11.60 11.90 10.91 12.53 3,523,573 11.960 -0.81%
2015-05-29 0 12.40 12.10 12.28 8.810 13.10 7,350,120 81,295,100 11.060 11.77 11.48 11.65 8.360 12.43 7,746,057 10.495 36.87%
2015-05-28 0 9.060 8.900 9.090 8.400 9.210 1,525,200 13,692,552 8.9775 8.597 8.445 8.625 7.971 8.739 1,607,360 8.5187 4.98%
2015-05-27 0 8.630 8.550 8.700 8.500 9.250 2,226,000 19,729,688 8.8633 8.189 8.113 8.255 8.066 8.777 2,345,910 8.4102 -4.00%
2015-05-26 0 8.990 8.900 9.000 8.550 9.900 4,452,800 41,862,048 9.4013 8.530 8.445 8.540 8.113 9.394 4,692,664 8.9207 -1.32%
2015-05-22 0 9.110 9.110 9.150 8.500 9.500 2,790,792 25,118,195 9.0004 8.644 8.644 8.682 8.066 9.014 2,941,127 8.5403 4.71%
2015-05-21 0 8.700 8.600 8.770 7.220 9.790 8,095,600 70,005,632 8.6474 8.255 8.160 8.322 6.851 9.290 8,531,694 8.2054 -11.04%
2015-05-20 0 9.780 9.520 9.600 5.690 10.00 21,096,920 165,279,692 7.8343 9.280 9.033 9.109 5.399 9.489 22,233,370 7.4339 101.65%
2015-05-19 1 - - - - - 0 0 - 4.602 - - - - 0 - 0.00%
2015-05-18 1 - - - - - 0 0 - 4.602 - - - - 0 - 0.00%
2015-05-15 1 4.850 4.800 4.900 4.500 4.900 574,000 2,735,220 4.7652 4.602 4.555 4.650 4.270 4.650 604,920 4.5216 8.26%
2015-05-14 0 4.480 4.480 4.500 4.230 4.450 405,400 1,769,406 4.3646 4.251 4.251 4.270 4.014 4.223 427,238 4.1415 6.92%
2015-05-13 0 4.190 4.150 4.190 4.140 4.200 408,000 1,702,720 4.1733 3.976 3.938 3.976 3.928 3.985 429,978 3.9600 -0.24%
2015-05-12 0 4.200 4.140 4.240 4.130 4.200 168,220 702,408 4.1755 3.985 3.928 4.023 3.919 3.985 177,282 3.9621 1.69%
2015-05-11 0 4.130 4.090 4.130 3.950 4.130 690,000 2,812,280 4.0758 3.919 3.881 3.919 3.748 3.919 727,169 3.8674 3.51%
2015-05-08 0 3.990 3.990 4.000 3.950 3.990 49,090 194,790 3.9680 3.786 3.786 3.796 3.748 3.786 51,734 3.7652 -0.25%
2015-05-07 0 4.000 3.950 4.000 3.970 4.030 47,200 188,736 3.9986 3.796 3.748 3.796 3.767 3.824 49,743 3.7943 -2.44%
2015-05-06 0 4.100 4.020 4.100 3.990 4.100 273,600 1,108,772 4.0525 3.890 3.815 3.890 3.786 3.890 288,338 3.8454 3.27%
2015-05-05 0 3.970 3.970 4.030 3.960 3.980 44,000 174,520 3.9664 3.767 3.767 3.824 3.758 3.777 46,370 3.7636 -2.22%
2015-05-04 0 4.060 4.000 4.060 3.860 4.060 720,913 2,849,484 3.9526 3.852 3.796 3.852 3.663 3.852 759,747 3.7506 3.31%
2015-04-30 0 3.930 3.820 3.930 3.830 3.930 368,400 1,413,872 3.8379 3.729 3.625 3.729 3.634 3.729 388,245 3.6417 -0.25%
2015-04-29 0 3.940 3.840 4.000 3.850 4.010 588,400 2,343,340 3.9826 3.739 3.644 3.796 3.653 3.805 620,096 3.7790 1.03%
2015-04-28 0 3.900 3.900 3.940 3.810 3.990 340,800 1,327,356 3.8948 3.701 3.701 3.739 3.615 3.786 359,158 3.6957 2.90%
2015-04-27 0 3.790 3.750 3.790 3.770 3.820 212,800 807,880 3.7964 3.596 3.558 3.596 3.577 3.625 224,263 3.6024 0.00%
2015-04-24 0 3.790 3.750 3.820 - - 0 0 - 3.596 3.558 3.625 - - 0 - 0.00%
2015-04-23 0 3.790 3.770 3.800 3.770 3.800 242,000 916,520 3.7873 3.596 3.577 3.606 3.577 3.606 255,036 3.5937 -0.79%
2015-04-22 0 3.820 3.800 3.830 3.770 3.820 77,600 294,556 3.7958 3.625 3.606 3.634 3.577 3.625 81,780 3.6018 0.00%
2015-04-21 0 3.820 3.810 3.820 3.790 3.820 156,000 592,640 3.7990 3.625 3.615 3.625 3.596 3.625 164,403 3.6048 0.79%
2015-04-20 0 3.790 3.700 3.820 3.750 3.840 167,000 627,150 3.7554 3.596 3.511 3.625 3.558 3.644 175,996 3.5634 -2.32%
2015-04-17 0 3.880 3.800 3.900 3.750 3.880 304,400 1,168,060 3.8373 3.682 3.606 3.701 3.558 3.682 320,797 3.6411 2.11%
2015-04-16 0 3.800 3.750 3.860 3.750 3.800 119,000 446,800 3.7546 3.606 3.558 3.663 3.558 3.606 125,410 3.5627 1.06%
2015-04-15 0 3.760 3.750 3.880 3.750 3.890 783,600 2,997,572 3.8254 3.568 3.558 3.682 3.558 3.691 825,811 3.6299 -2.59%
2015-04-14 0 3.860 3.830 3.860 3.800 3.900 639,800 2,458,496 3.8426 3.663 3.634 3.663 3.606 3.701 674,265 3.6462 0.00%
2015-04-13 0 3.860 3.840 3.860 3.820 3.900 741,760 2,861,285 3.8574 3.663 3.644 3.663 3.625 3.701 781,717 3.6603 1.05%
2015-04-10 0 3.820 3.820 3.850 3.810 3.850 122,000 467,520 3.8321 3.625 3.625 3.653 3.615 3.653 128,572 3.6363 0.53%
2015-04-09 0 3.800 3.800 3.830 3.780 3.900 641,200 2,455,820 3.8300 3.606 3.606 3.634 3.587 3.701 675,740 3.6343 2.15%
2015-04-08 0 3.720 3.700 3.720 3.680 3.740 1,040,000 3,860,720 3.7122 3.530 3.511 3.530 3.492 3.549 1,096,023 3.5225 1.64%
2015-04-02 0 3.660 3.650 3.680 3.590 3.740 574,400 2,114,108 3.6806 3.473 3.463 3.492 3.406 3.549 605,342 3.4924 1.67%
2015-04-01 0 3.600 3.600 3.700 3.520 3.650 284,000 1,020,280 3.5925 3.416 3.416 3.511 3.340 3.463 299,299 3.4089 0.56%
2015-03-31 0 3.580 3.500 3.600 3.500 3.580 108,440 382,575 3.5280 3.397 3.321 3.416 3.321 3.397 114,281 3.3477 0.56%
2015-03-30 0 3.560 3.520 3.560 3.500 3.650 292,000 1,051,840 3.6022 3.378 3.340 3.378 3.321 3.463 307,729 3.4181 1.71%
2015-03-27 0 3.500 3.400 3.500 - - 0 0 - 3.321 3.226 3.321 - - 0 - -0.28%
2015-03-26 0 3.510 3.450 3.590 3.260 3.510 255,386 870,346 3.4080 3.331 3.274 3.406 3.093 3.331 269,143 3.2338 6.36%
2015-03-25 0 3.300 3.300 3.390 3.080 3.400 400,000 1,329,880 3.3247 3.131 3.131 3.217 2.923 3.226 421,547 3.1548 6.45%
2015-03-24 0 3.100 3.100 3.340 3.070 3.110 28,000 86,400 3.0857 2.942 2.942 3.169 2.913 2.951 29,508 2.9280 -7.74%
2015-03-23 0 3.360 3.200 3.370 3.160 3.360 16,000 51,680 3.2300 3.188 3.036 3.198 2.998 3.188 16,862 3.0649 -0.30%
2015-03-20 0 3.370 3.260 3.390 3.250 3.480 396,000 1,344,600 3.3955 3.198 3.093 3.217 3.084 3.302 417,332 3.2219 -5.60%
2015-03-19 0 3.570 3.490 3.570 3.500 3.600 63,600 223,004 3.5064 3.388 3.312 3.388 3.321 3.416 67,026 3.3271 1.71%
2015-03-18 0 3.510 3.450 3.520 3.470 3.510 36,000 125,400 3.4833 3.331 3.274 3.340 3.293 3.331 37,939 3.3053 -0.28%
2015-03-17 0 3.520 3.470 3.530 3.470 3.550 72,000 251,520 3.4933 3.340 3.293 3.350 3.293 3.369 75,878 3.3148 -0.85%
2015-03-16 0 3.550 3.490 3.600 3.460 3.700 79,000 282,180 3.5719 3.369 3.312 3.416 3.283 3.511 83,256 3.3893 -0.84%
2015-03-13 0 3.580 3.580 3.600 3.400 3.600 160,521 565,950 3.5257 3.397 3.397 3.416 3.226 3.416 169,168 3.3455 -0.56%
2015-03-12 0 3.600 3.400 3.670 3.520 3.710 88,000 317,200 3.6045 3.416 3.226 3.482 3.340 3.520 92,740 3.4203 -2.70%
2015-03-11 0 3.700 3.600 3.710 3.700 3.750 135,600 506,072 3.7321 3.511 3.416 3.520 3.511 3.558 142,905 3.5413 -1.33%
2015-03-10 0 3.750 3.610 3.780 3.610 3.780 222,400 831,192 3.7374 3.558 3.425 3.587 3.425 3.587 234,380 3.5463 0.00%
2015-03-09 0 3.750 3.700 3.830 3.360 3.750 983,600 3,553,052 3.6123 3.558 3.511 3.634 3.188 3.558 1,036,585 3.4277 1.35%
2015-03-06 0 3.700 3.240 3.700 3.230 3.700 188,000 634,880 3.3770 3.511 3.074 3.511 3.065 3.511 198,127 3.2044 11.11%
2015-03-05 0 3.330 3.310 3.330 3.320 3.330 148,000 492,560 3.3281 3.160 3.141 3.160 3.150 3.160 155,972 3.1580 0.00%
2015-03-04 0 3.330 3.260 3.490 3.230 3.330 192,800 632,680 3.2815 3.160 3.093 3.312 3.065 3.160 203,186 3.1138 4.06%
2015-03-03 0 3.200 3.200 3.250 3.200 3.210 128,000 409,760 3.2013 3.036 3.036 3.084 3.036 3.046 134,895 3.0376 -0.31%
2015-03-02 0 3.210 3.210 3.270 3.180 3.260 173,200 558,996 3.2275 3.046 3.046 3.103 3.017 3.093 182,530 3.0625 -1.83%
2015-02-27 0 3.270 3.270 3.370 3.210 3.290 103,600 339,200 3.2741 3.103 3.103 3.198 3.046 3.122 109,181 3.1068 0.93%
2015-02-26 0 3.240 3.210 3.280 3.170 3.240 40,000 127,400 3.1850 3.074 3.046 3.112 3.008 3.074 42,155 3.0222 1.25%
2015-02-25 0 3.200 3.110 3.200 3.190 3.200 120,000 383,920 3.1993 3.036 2.951 3.036 3.027 3.036 126,464 3.0358 3.23%
2015-02-24 0 3.100 3.090 3.200 3.070 3.130 40,800 126,784 3.1075 2.942 2.932 3.036 2.913 2.970 42,998 2.9486 -0.64%
2015-02-23 0 3.120 3.120 3.290 3.060 3.130 182,000 567,380 3.1175 2.961 2.961 3.122 2.904 2.970 191,804 2.9581 -0.95%
2015-02-18 0 3.150 3.150 3.300 - - 0 0 - 2.989 2.989 3.131 - - 0 - 0.32%
2015-02-17 0 3.140 3.140 3.200 3.130 3.200 96,000 303,800 3.1646 2.980 2.980 3.036 2.970 3.036 101,171 3.0028 0.64%
2015-02-16 0 3.120 3.120 3.150 3.070 3.130 76,000 235,840 3.1032 2.961 2.961 2.989 2.913 2.970 80,094 2.9445 -0.95%
2015-02-13 0 3.150 3.150 3.180 3.120 3.150 330,000 1,038,940 3.1483 2.989 2.989 3.017 2.961 2.989 347,776 2.9874 0.96%
2015-02-12 0 3.120 3.120 3.140 3.040 3.130 168,000 523,040 3.1133 2.961 2.961 2.980 2.885 2.970 177,050 2.9542 -0.95%
2015-02-11 0 3.150 3.120 3.150 3.120 3.150 133,200 418,776 3.1440 2.989 2.961 2.989 2.961 2.989 140,375 2.9833 0.96%
2015-02-10 0 3.120 3.120 3.150 3.120 3.120 40,000 124,800 3.1200 2.961 2.961 2.989 2.961 2.961 42,155 2.9605 0.00%
2015-02-09 0 3.120 3.120 3.150 3.120 3.150 208,000 653,560 3.1421 2.961 2.961 2.989 2.961 2.989 219,205 2.9815 0.32%
2015-02-06 0 3.110 3.110 3.130 3.100 3.110 36,000 111,840 3.1067 2.951 2.951 2.970 2.942 2.951 37,939 2.9479 -0.32%
2015-02-05 0 3.120 3.110 3.140 3.110 3.120 30,800 95,716 3.1077 2.961 2.951 2.980 2.951 2.961 32,459 2.9488 -0.64%
2015-02-04 0 3.140 3.100 3.140 3.100 3.140 84,000 262,600 3.1262 2.980 2.942 2.980 2.942 2.980 88,525 2.9664 1.29%
2015-02-03 0 3.100 3.100 3.130 3.080 3.110 204,000 632,000 3.0980 2.942 2.942 2.970 2.923 2.951 214,989 2.9397 0.00%
2015-02-02 0 3.100 3.100 3.140 3.020 3.110 308,000 940,680 3.0542 2.942 2.942 2.980 2.866 2.951 324,591 2.8980 0.00%
2015-01-30 0 3.100 3.100 3.110 3.090 3.110 212,200 658,060 3.1011 2.942 2.942 2.951 2.932 2.951 223,631 2.9426 -0.32%
2015-01-29 0 3.110 3.100 3.150 3.070 3.130 212,000 657,040 3.0992 2.951 2.942 2.989 2.913 2.970 223,420 2.9408 1.30%
2015-01-28 0 3.070 3.070 3.090 3.060 3.070 202,000 618,440 3.0616 2.913 2.913 2.932 2.904 2.913 212,881 2.9051 -1.29%
2015-01-27 0 3.110 3.080 3.110 3.080 3.110 88,000 271,760 3.0882 2.951 2.923 2.951 2.923 2.951 92,740 2.9303 0.65%
2015-01-26 0 3.090 3.050 3.090 3.030 3.090 228,000 702,000 3.0789 2.932 2.894 2.932 2.875 2.932 240,282 2.9216 0.00%
2015-01-23 0 3.090 3.030 3.090 3.000 3.100 209,000 638,290 3.0540 2.932 2.875 2.932 2.847 2.942 220,258 2.8979 0.00%
2015-01-22 0 3.090 3.080 3.130 3.060 3.100 143,597 441,494 3.0745 2.932 2.923 2.970 2.904 2.942 151,332 2.9174 0.98%
2015-01-21 0 3.060 3.000 3.060 3.000 3.060 77,416 233,631 3.0179 2.904 2.847 2.904 2.847 2.904 81,586 2.8636 -0.33%
2015-01-20 0 3.070 2.950 3.080 3.060 3.070 136,000 416,520 3.0626 2.913 2.799 2.923 2.904 2.913 143,326 2.9061 0.00%
2015-01-19 0 3.070 3.000 3.070 2.990 3.100 128,000 390,560 3.0513 2.913 2.847 2.913 2.837 2.942 134,895 2.8953 -1.29%
2015-01-16 0 3.110 3.030 3.110 2.950 3.110 226,400 697,768 3.0820 2.951 2.875 2.951 2.799 2.951 238,596 2.9245 0.97%
2015-01-15 0 3.080 3.050 3.120 3.020 3.110 144,800 447,064 3.0875 2.923 2.894 2.961 2.866 2.951 152,600 2.9296 -0.32%
2015-01-14 0 3.090 3.020 3.100 2.970 3.090 36,800 110,000 2.9891 2.932 2.866 2.942 2.818 2.932 38,782 2.8363 0.32%
2015-01-13 0 3.080 3.020 3.080 2.940 3.080 172,000 516,160 3.0009 2.923 2.866 2.923 2.790 2.923 181,265 2.8475 3.36%
2015-01-12 0 2.980 2.920 2.930 2.930 3.100 455,000 1,374,070 3.0199 2.828 2.771 2.780 2.780 2.942 479,510 2.8656 -3.87%
2015-01-09 0 3.100 3.050 3.120 3.040 3.130 188,000 575,480 3.0611 2.942 2.894 2.961 2.885 2.970 198,127 2.9046 -1.27%
2015-01-08 0 3.140 3.100 3.150 3.100 3.160 130,000 404,140 3.1088 2.980 2.942 2.989 2.942 2.998 137,003 2.9499 -1.87%
2015-01-07 0 3.200 3.110 3.200 3.060 3.200 418,000 1,313,740 3.1429 3.036 2.951 3.036 2.904 3.036 440,517 2.9823 3.23%
2015-01-06 0 3.100 3.060 3.100 2.950 3.120 408,000 1,247,200 3.0569 2.942 2.904 2.942 2.799 2.961 429,978 2.9006 -1.90%
2015-01-05 0 3.160 3.080 3.160 3.020 3.350 465,400 1,460,050 3.1372 2.998 2.923 2.998 2.866 3.179 490,470 2.9768 -6.23%
2015-01-02 0 3.370 3.300 3.380 3.330 3.560 170,000 582,180 3.4246 3.198 3.131 3.207 3.160 3.378 179,158 3.2495 -3.99%
2014-12-31 0 3.510 3.460 3.520 3.470 3.590 152,000 537,880 3.5387 3.331 3.283 3.340 3.293 3.406 160,188 3.3578 -2.23%
2014-12-30 0 3.590 3.510 3.590 3.300 3.750 325,200 1,152,892 3.5452 3.406 3.331 3.406 3.131 3.558 342,718 3.3640 -1.64%
2014-12-29 0 3.650 3.630 3.650 3.620 3.680 885,935 3,233,647 3.6500 3.463 3.444 3.463 3.435 3.492 933,659 3.4634 1.39%
2014-12-24 0 3.600 3.600 3.620 3.600 3.620 232,000 837,120 3.6083 3.416 3.416 3.435 3.416 3.435 244,497 3.4238 0.00%
2014-12-23 0 3.600 3.600 3.650 3.590 3.680 156,000 565,320 3.6238 3.416 3.416 3.463 3.406 3.492 164,403 3.4386 0.28%
2014-12-22 0 3.590 3.550 3.600 3.470 3.590 196,000 692,000 3.5306 3.406 3.369 3.416 3.293 3.406 206,558 3.3501 -1.64%
2014-12-19 0 3.650 3.600 3.650 3.600 3.650 450,000 1,636,160 3.6359 3.463 3.416 3.463 3.416 3.463 474,241 3.4501 1.39%
2014-12-18 0 3.600 3.600 3.610 3.300 3.610 928,000 3,304,520 3.5609 3.416 3.416 3.425 3.131 3.425 977,990 3.3789 0.00%
2014-12-17 0 3.600 3.220 3.600 3.600 3.750 458,800 1,688,264 3.6797 3.416 3.055 3.416 3.416 3.558 483,515 3.4917 -2.70%
2014-12-16 0 3.700 3.650 3.750 3.700 3.790 276,800 1,030,856 3.7242 3.511 3.463 3.558 3.511 3.596 291,711 3.5338 -1.86%
2014-12-15 0 3.770 3.770 3.780 3.660 3.780 1,254,800 4,672,908 3.7240 3.577 3.577 3.587 3.473 3.587 1,322,394 3.5337 3.01%
2014-12-12 0 3.660 3.640 3.660 3.630 3.660 242,200 882,430 3.6434 3.473 3.454 3.473 3.444 3.473 255,247 3.4572 -0.81%
2014-12-11 0 3.690 3.660 3.690 3.650 3.690 772,000 2,838,280 3.6765 3.501 3.473 3.501 3.463 3.501 813,586 3.4886 1.10%
2014-12-10 0 3.650 3.650 3.670 3.610 3.670 1,525,000 5,572,510 3.6541 3.463 3.463 3.482 3.425 3.482 1,607,149 3.4673 0.00%
2014-12-09 0 3.650 3.650 3.670 3.580 3.700 1,845,200 6,747,280 3.6567 3.463 3.463 3.482 3.397 3.511 1,944,597 3.4698 3.40%
2014-12-08 0 3.530 3.500 3.560 3.500 3.740 1,992,800 7,249,480 3.6378 3.350 3.321 3.378 3.321 3.549 2,100,148 3.4519 -4.08%
2014-12-05 0 3.680 3.670 3.690 3.400 3.720 2,495,600 9,031,740 3.6191 3.492 3.482 3.501 3.226 3.530 2,630,033 3.4341 8.39%
2014-12-04 0 4.020 4.020 4.060 3.710 4.050 1,625,600 6,390,092 3.9309 3.221 3.221 3.254 2.973 3.246 2,028,552 3.1501 0.50%
2014-12-03 0 4.000 4.000 4.040 3.930 4.150 899,600 3,633,876 4.0394 3.205 3.205 3.237 3.149 3.326 1,122,592 3.2370 -2.44%
2014-12-02 0 4.100 4.060 4.100 3.610 4.150 3,133,400 12,189,104 3.8901 3.286 3.254 3.286 2.893 3.326 3,910,104 3.1173 13.89%
2014-12-01 0 3.600 3.520 3.600 3.400 3.660 644,000 2,278,460 3.5380 2.885 2.821 2.885 2.725 2.933 803,634 2.8352 3.15%
2014-11-28 0 3.490 3.440 3.500 3.260 3.500 1,989,200 6,771,544 3.4042 2.797 2.757 2.805 2.612 2.805 2,482,281 2.7280 5.76%
2014-11-27 0 3.300 3.300 3.310 3.280 3.330 776,400 2,581,556 3.3250 2.644 2.644 2.653 2.628 2.669 968,853 2.6645 -0.90%
2014-11-26 0 3.330 3.290 3.330 3.200 3.330 734,520 2,412,874 3.2850 2.669 2.636 2.669 2.564 2.669 916,592 2.6324 4.06%
2014-11-25 0 3.200 3.170 3.260 3.200 3.260 239,200 768,952 3.2147 2.564 2.540 2.612 2.564 2.612 298,493 2.5761 -0.93%
2014-11-24 0 3.230 3.250 3.280 3.200 3.560 904,000 3,011,200 3.3310 2.588 2.604 2.628 2.564 2.853 1,128,083 2.6693 3.53%
2014-11-21 1 - - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2014-11-20 1 3.120 3.120 3.170 3.120 3.170 12,000 37,840 3.1533 2.500 2.500 2.540 2.500 2.540 14,975 2.5270 -1.27%
2014-11-19 0 3.160 3.120 3.160 3.110 3.260 304,000 958,160 3.1518 2.532 2.500 2.532 2.492 2.612 379,355 2.5258 -1.25%
2014-11-18 0 3.200 3.150 3.200 3.160 3.300 469,200 1,518,180 3.2357 2.564 2.524 2.564 2.532 2.644 585,505 2.5929 -1.54%
2014-11-17 0 3.250 3.240 3.300 3.100 3.320 492,600 1,606,742 3.2618 2.604 2.596 2.644 2.484 2.661 614,705 2.6138 3.83%
2014-11-14 0 3.130 3.080 3.160 3.060 3.190 225,200 703,444 3.1236 2.508 2.468 2.532 2.452 2.556 281,022 2.5032 -1.88%
2014-11-13 0 3.190 3.180 3.190 3.080 3.330 248,000 794,640 3.2042 2.556 2.548 2.556 2.468 2.669 309,474 2.5677 0.00%
2014-11-12 0 3.190 3.140 3.180 3.100 3.210 453,700 1,433,017 3.1585 2.556 2.516 2.548 2.484 2.572 566,163 2.5311 -1.54%
2014-11-11 0 3.240 3.160 3.250 3.030 3.350 192,000 604,720 3.1496 2.596 2.532 2.604 2.428 2.685 239,593 2.5239 -4.14%
2014-11-10 0 3.380 3.360 3.380 3.000 3.380 1,710,800 5,629,912 3.2908 2.709 2.693 2.709 2.404 2.709 2,134,872 2.6371 10.82%
2014-11-07 0 3.050 3.030 3.070 2.820 3.100 1,726,525 5,107,432 2.9582 2.444 2.428 2.460 2.260 2.484 2,154,494 2.3706 8.16%
2014-11-06 0 2.820 2.760 2.820 2.830 2.850 80,000 227,560 2.8445 2.260 2.212 2.260 2.268 2.284 99,830 2.2795 -0.35%
2014-11-05 0 2.830 2.830 2.840 2.700 2.820 1,102,200 3,057,544 2.7740 2.268 2.268 2.276 2.164 2.260 1,375,412 2.2230 5.60%
2014-11-04 0 2.680 2.650 2.680 2.520 2.680 252,000 660,000 2.6190 2.148 2.124 2.148 2.019 2.148 314,466 2.0988 2.29%
2014-11-03 0 2.620 2.510 2.630 2.570 2.620 20,400 52,720 2.5843 2.100 2.011 2.108 2.059 2.100 25,457 2.0710 1.95%
2014-10-31 0 2.570 2.560 2.610 2.550 2.570 26,800 68,336 2.5499 2.059 2.051 2.092 2.043 2.059 33,443 2.0433 -2.65%
2014-10-30 0 2.640 2.560 2.640 2.570 2.640 56,000 145,400 2.5964 2.116 2.051 2.116 2.059 2.116 69,881 2.0807 1.93%
2014-10-29 0 2.590 2.570 2.590 2.570 2.600 42,000 108,920 2.5933 2.076 2.059 2.076 2.059 2.084 52,411 2.0782 -1.15%
2014-10-28 0 2.620 2.600 2.620 2.620 2.740 20,000 54,320 2.7160 2.100 2.084 2.100 2.100 2.196 24,958 2.1765 0.00%
2014-10-27 0 2.620 2.620 2.700 2.550 2.630 26,800 69,244 2.5837 2.100 2.100 2.164 2.043 2.108 33,443 2.0705 -2.96%
2014-10-24 0 2.700 2.610 2.700 2.470 2.890 120,000 321,200 2.6767 2.164 2.092 2.164 1.979 2.316 149,745 2.1450 8.00%
2014-10-23 0 2.500 2.500 2.520 2.500 2.500 4,000 10,000 2.5000 2.003 2.003 2.019 2.003 2.003 4,992 2.0034 0.00%
2014-10-22 0 2.500 2.490 2.650 2.470 2.500 28,800 71,352 2.4775 2.003 1.995 2.124 1.979 2.003 35,939 1.9854 0.00%
2014-10-21 0 2.500 2.430 2.530 2.400 2.500 360,220 894,125 2.4822 2.003 1.947 2.027 1.923 2.003 449,511 1.9891 2.04%
2014-10-20 0 2.450 2.450 2.480 2.380 2.450 124,000 302,680 2.4410 1.963 1.963 1.987 1.907 1.963 154,737 1.9561 0.00%
2014-10-17 0 2.450 2.450 2.500 2.440 2.450 56,000 137,120 2.4486 1.963 1.963 2.003 1.955 1.963 69,881 1.9622 0.00%
2014-10-16 0 2.450 2.400 2.550 2.450 2.450 4,000 9,800 2.4500 1.963 1.923 2.043 1.963 1.963 4,992 1.9633 0.00%
2014-10-15 0 2.450 2.450 2.460 2.450 2.460 36,000 88,280 2.4522 1.963 1.963 1.971 1.963 1.971 44,924 1.9651 0.00%
2014-10-14 0 2.450 2.450 2.490 2.440 2.480 108,000 264,760 2.4515 1.963 1.963 1.995 1.955 1.987 134,771 1.9645 -0.41%
2014-10-13 0 2.460 2.410 2.490 2.400 2.490 292,000 710,480 2.4332 1.971 1.931 1.995 1.923 1.995 364,381 1.9498 -3.53%
2014-10-10 0 2.550 2.470 2.550 - - 880 2,147 2.4398 2.043 1.979 2.043 - - 1,098 1.9551 -1.54%
2014-10-09 0 2.590 2.500 2.640 - - 2,000 4,880 2.4400 2.076 2.003 2.116 - - 2,496 1.9553 0.00%
2014-10-08 0 2.590 2.590 2.660 2.520 2.660 45,200 117,904 2.6085 2.076 2.076 2.132 2.019 2.132 56,404 2.0903 1.17%
2014-10-07 0 2.560 2.530 2.590 2.560 2.560 20,000 51,200 2.5600 2.051 2.027 2.076 2.051 2.051 24,958 2.0515 -1.16%
2014-10-06 0 2.590 2.500 2.600 - - 200 512 2.5600 2.076 2.003 2.084 - - 250 2.0515 0.00%
2014-10-03 0 2.590 2.520 2.600 2.400 2.600 188,960 474,144 2.5092 2.076 2.019 2.084 1.923 2.084 235,799 2.0108 0.39%
2014-09-30 0 2.580 2.550 2.580 2.510 2.580 222,000 565,980 2.5495 2.068 2.043 2.068 2.011 2.068 277,029 2.0430 -0.77%
2014-09-29 0 2.600 2.570 2.600 2.500 2.800 412,000 1,071,040 2.5996 2.084 2.059 2.084 2.003 2.244 514,126 2.0832 -3.70%
2014-09-26 0 2.700 2.680 2.700 2.690 2.720 309,600 837,144 2.7040 2.164 2.148 2.164 2.156 2.180 386,343 2.1668 0.00%
2014-09-25 0 2.700 2.690 2.750 2.650 2.710 204,000 550,400 2.6980 2.164 2.156 2.204 2.124 2.172 254,567 2.1621 0.00%
2014-09-24 0 2.700 2.700 2.730 2.690 2.750 404,000 1,094,440 2.7090 2.164 2.164 2.188 2.156 2.204 504,143 2.1709 -0.74%
2014-09-23 0 2.720 2.660 2.720 2.700 2.720 144,000 389,920 2.7078 2.180 2.132 2.180 2.164 2.180 179,695 2.1699 1.12%
2014-09-22 0 2.690 2.720 2.730 2.550 2.800 1,116,446 3,017,019 2.7023 2.156 2.180 2.188 2.043 2.244 1,393,190 2.1655 5.91%
2014-09-19 0 2.540 2.510 2.550 2.500 2.550 129,401 326,276 2.5214 2.035 2.011 2.043 2.003 2.043 161,477 2.0206 1.20%
2014-09-18 0 2.510 2.510 2.540 2.510 2.510 56,000 140,560 2.5100 2.011 2.011 2.035 2.011 2.011 69,881 2.0114 -0.40%
2014-09-17 0 2.520 2.520 2.550 2.500 2.530 92,000 230,200 2.5022 2.019 2.019 2.043 2.003 2.027 114,805 2.0051 0.80%
2014-09-16 0 2.500 2.430 2.530 2.500 2.500 8,000 20,000 2.5000 2.003 1.947 2.027 2.003 2.003 9,983 2.0034 0.00%
2014-09-15 0 2.500 2.500 2.530 2.500 2.500 226,400 565,904 2.4996 2.003 2.003 2.027 2.003 2.003 282,520 2.0031 0.00%
2014-09-12 0 2.500 2.490 2.550 2.450 2.600 466,000 1,169,900 2.5105 2.003 1.995 2.043 1.963 2.084 581,512 2.0118 -4.94%
2014-09-11 0 2.630 2.610 2.640 2.400 2.750 2,372,000 6,183,200 2.6067 2.108 2.092 2.116 1.923 2.204 2,959,969 2.0889 12.39%
2014-09-10 0 2.340 2.250 2.350 2.250 2.390 64,220 149,057 2.3210 1.875 1.803 1.883 1.803 1.915 80,139 1.8600 2.63%
2014-09-08 0 2.280 2.240 2.330 2.220 2.280 76,000 170,200 2.2395 1.827 1.795 1.867 1.779 1.827 94,839 1.7946 0.00%
2014-09-05 0 2.280 2.240 2.300 2.260 2.280 102,866 233,207 2.2671 1.827 1.795 1.843 1.811 1.827 128,364 1.8168 2.24%
2014-09-04 0 2.230 2.230 2.320 2.220 2.230 73,000 162,330 2.2237 1.787 1.787 1.859 1.779 1.787 91,095 1.7820 0.45%
2014-09-03 0 2.220 2.220 2.360 2.220 2.220 48,000 106,560 2.2200 1.779 1.779 1.891 1.779 1.779 59,898 1.7790 0.00%
2014-09-02 0 2.220 2.220 2.350 - - 220 488 2.2182 1.779 1.779 1.883 - - 275 1.7776 0.00%
2014-09-01 0 2.220 2.220 2.370 - - 0 0 - 1.779 1.779 1.899 - - 0 - 0.00%
2014-08-29 0 2.220 2.200 2.250 2.180 2.220 120,000 262,960 2.1913 1.779 1.763 1.803 1.747 1.779 149,745 1.7560 0.91%
2014-08-28 0 2.200 2.180 2.290 2.190 2.220 34,220 75,322 2.2011 1.763 1.747 1.835 1.755 1.779 42,702 1.7639 -0.90%
2014-08-27 0 2.220 2.220 2.290 2.210 2.220 16,000 35,480 2.2175 1.779 1.779 1.835 1.771 1.779 19,966 1.7770 0.00%
2014-08-26 0 2.220 2.200 2.270 2.200 2.220 124,400 274,948 2.2102 1.779 1.763 1.819 1.763 1.779 155,236 1.7712 0.91%
2014-08-25 0 2.200 2.160 2.220 2.200 2.220 70,400 155,248 2.2052 1.763 1.731 1.779 1.763 1.779 87,851 1.7672 2.33%
2014-08-22 0 2.150 2.150 2.190 2.150 2.160 84,000 181,360 2.1590 1.723 1.723 1.755 1.723 1.731 104,822 1.7302 -1.83%
2014-08-21 0 2.190 2.130 2.200 2.130 2.190 68,000 146,480 2.1541 1.755 1.707 1.763 1.707 1.755 84,856 1.7262 4.29%
2014-08-20 0 2.100 2.100 2.160 2.100 2.150 30,000 63,520 2.1173 1.683 1.683 1.731 1.683 1.723 37,436 1.6967 -4.11%
2014-08-19 0 2.190 2.110 2.220 - - 0 0 - 1.755 1.691 1.779 - - 0 - 0.00%
2014-08-18 0 2.190 2.130 2.210 2.130 2.190 32,000 69,600 2.1750 1.755 1.707 1.771 1.707 1.755 39,932 1.7430 0.46%
2014-08-15 0 2.180 2.130 2.190 1.950 2.190 66,000 140,900 2.1348 1.747 1.707 1.755 1.563 1.755 82,360 1.7108 2.83%
2014-08-14 0 2.120 2.100 2.170 2.120 2.130 113,600 241,640 2.1271 1.699 1.683 1.739 1.699 1.707 141,759 1.7046 -2.30%
2014-08-13 0 2.170 2.120 2.180 2.100 2.170 68,000 145,120 2.1341 1.739 1.699 1.747 1.683 1.739 84,856 1.7102 0.46%
2014-08-12 0 2.160 2.110 2.170 2.060 2.180 295,500 636,325 2.1534 1.731 1.691 1.739 1.651 1.747 368,748 1.7256 2.86%
2014-08-11 0 2.100 2.060 2.150 2.070 2.100 153,000 319,680 2.0894 1.683 1.651 1.723 1.659 1.683 190,926 1.6744 0.48%
2014-08-08 0 2.090 2.050 2.090 2.020 2.100 94,890 194,251 2.0471 1.675 1.643 1.675 1.619 1.683 118,411 1.6405 -2.34%
2014-08-07 0 2.140 2.080 2.140 2.070 2.250 361,600 778,848 2.1539 1.715 1.667 1.715 1.659 1.803 451,233 1.7260 11.46%
2014-08-06 1 - - - - - 0 0 - 1.539 - - - - 0 - 0.00%
2014-08-05 1 - - - - - 0 0 - 1.539 - - - - 0 - 0.00%
2014-08-04 1 - - - - - 0 0 - 1.539 - - - - 0 - 0.00%
2014-08-01 1 - - - - - 0 0 - 1.539 - - - - 0 - 0.00%
2014-07-31 1 - - - - - 0 0 - 1.539 - - - - 0 - 0.00%
2014-07-30 1 - - - - - 0 0 - 1.539 - - - - 0 - 0.00%
2014-07-29 1 - - - - - 0 0 - 1.539 - - - - 0 - 0.00%
2014-07-28 1 - - - - - 0 0 - 1.539 - - - - 0 - 0.00%
2014-07-25 1 - - - - - 0 0 - 1.539 - - - - 0 - 0.00%
2014-07-24 1 - - - - - 0 0 - 1.539 - - - - 0 - 0.00%
2014-07-23 1 - - - - - 0 0 - 1.539 - - - - 0 - 0.00%
2014-07-22 1 - - - - - 0 0 - 1.539 - - - - 0 - 0.00%
2014-07-21 0 1.920 1.920 1.970 1.900 1.920 38,600 73,734 1.9102 1.539 1.539 1.579 1.523 1.539 48,168 1.5308 1.05%
2014-07-18 0 1.900 1.900 1.950 1.880 1.920 136,000 258,000 1.8971 1.523 1.523 1.563 1.507 1.539 169,712 1.5202 1.06%
2014-07-17 0 1.880 1.830 1.880 1.880 1.880 48,000 90,240 1.8800 1.507 1.466 1.507 1.507 1.507 59,898 1.5066 3.87%
2014-07-16 0 1.810 1.790 1.840 - - 0 0 - 1.450 1.434 1.475 - - 0 - 0.00%
2014-07-15 0 1.810 1.810 1.900 - - 800 1,424 1.7800 1.450 1.450 1.523 - - 998 1.4264 1.12%
2014-07-14 0 1.790 1.790 1.840 1.720 1.790 15,200 26,680 1.7553 1.434 1.434 1.475 1.378 1.434 18,968 1.4066 0.00%
2014-07-11 0 1.790 1.790 1.840 1.780 1.800 99,000 176,160 1.7794 1.434 1.434 1.475 1.426 1.442 123,540 1.4259 -0.56%
2014-07-10 0 1.800 1.730 1.800 1.800 1.800 4,000 7,200 1.8000 1.442 1.386 1.442 1.442 1.442 4,992 1.4424 0.00%
2014-07-09 0 1.800 1.800 1.950 1.750 1.750 4,000 7,000 1.7500 1.442 1.442 1.563 1.402 1.402 4,992 1.4024 -1.64%
2014-07-08 0 1.830 1.790 1.950 1.830 1.830 60,000 109,800 1.8300 1.466 1.434 1.563 1.466 1.466 74,873 1.4665 0.00%
2014-07-07 0 1.830 1.830 1.970 - - 0 0 - 1.466 1.466 1.579 - - 0 - 0.00%
2014-07-04 0 1.830 1.830 1.970 1.690 1.690 4,000 6,760 1.6900 1.466 1.466 1.579 1.354 1.354 4,992 1.3543 1.67%
2014-07-03 0 1.800 1.800 1.970 1.800 1.800 16,000 28,800 1.8000 1.442 1.442 1.579 1.442 1.442 19,966 1.4424 -0.55%
2014-07-02 0 1.810 1.810 2.000 - - 0 0 - 1.450 1.450 1.603 - - 0 - 0.00%
2014-06-30 0 1.810 1.810 1.850 1.810 1.810 16,000 28,960 1.8100 1.450 1.450 1.483 1.450 1.450 19,966 1.4505 0.00%
2014-06-27 0 1.810 1.780 1.860 1.810 1.810 40,800 73,792 1.8086 1.450 1.426 1.491 1.450 1.450 50,913 1.4494 0.00%
2014-06-26 0 1.810 1.770 1.990 - - 0 0 - 1.450 1.418 1.595 - - 0 - 0.00%
2014-06-25 0 1.810 1.780 1.850 - - 0 0 - 1.450 1.426 1.483 - - 0 - 0.00%
2014-06-24 0 1.810 1.810 1.890 1.760 1.760 8,000 14,080 1.7600 1.450 1.450 1.515 1.410 1.410 9,983 1.4104 0.00%
2014-06-23 0 1.810 1.810 2.000 1.800 1.810 32,000 57,760 1.8050 1.450 1.450 1.603 1.442 1.450 39,932 1.4465 0.00%
2014-06-20 0 1.810 1.760 2.000 - - 0 0 - 1.450 1.410 1.603 - - 0 - 0.00%
2014-06-19 0 1.810 1.800 1.990 - - 0 0 - 1.450 1.442 1.595 - - 0 - 0.00%
2014-06-18 0 1.810 1.810 1.980 1.800 1.810 128,000 230,480 1.8006 1.450 1.450 1.587 1.442 1.450 159,729 1.4429 -0.55%
2014-06-17 0 1.820 1.760 2.000 - - 800 1,384 1.7300 1.458 1.410 1.603 - - 998 1.3864 0.00%
2014-06-16 0 1.820 1.780 1.960 1.780 1.820 44,000 79,920 1.8164 1.458 1.426 1.571 1.426 1.458 54,907 1.4556 -0.55%
2014-06-13 0 1.830 1.800 1.900 1.830 1.830 104,000 190,120 1.8281 1.466 1.442 1.523 1.466 1.466 129,779 1.4649 1.67%
2014-06-12 0 1.800 1.800 1.880 1.760 1.800 12,000 21,280 1.7733 1.442 1.442 1.507 1.410 1.442 14,975 1.4211 -1.64%
2014-06-11 0 1.830 1.800 1.880 1.800 1.830 68,000 123,480 1.8159 1.466 1.442 1.507 1.442 1.466 84,856 1.4552 0.00%
2014-06-10 0 1.830 1.780 1.830 - - 3,600 6,284 1.7456 1.466 1.426 1.466 - - 4,492 1.3988 0.00%
2014-06-09 0 1.830 1.830 1.950 1.800 1.830 24,000 43,640 1.8183 1.466 1.466 1.563 1.442 1.466 29,949 1.4571 0.55%
2014-06-06 0 1.820 1.800 1.850 1.780 1.850 172,000 312,920 1.8193 1.458 1.442 1.483 1.426 1.483 214,635 1.4579 -1.62%
2014-06-05 0 1.850 1.770 1.890 1.760 1.850 180,400 327,856 1.8174 1.483 1.418 1.515 1.410 1.483 225,117 1.4564 2.78%
2014-06-04 0 1.800 1.730 1.830 1.800 1.800 8,000 14,400 1.8000 1.442 1.386 1.466 1.442 1.442 9,983 1.4424 0.00%
2014-06-03 0 1.800 1.700 1.830 - - 0 0 - 1.442 1.362 1.466 - - 0 - 0.00%
2014-05-30 0 1.800 1.800 1.950 - - 0 0 - 1.442 1.442 1.563 - - 0 - 0.00%
2014-05-29 0 1.800 1.750 1.950 - - 0 0 - 1.442 1.402 1.563 - - 0 - 0.00%
2014-05-28 0 1.800 1.750 1.800 1.800 1.850 112,000 202,480 1.8079 1.442 1.402 1.442 1.442 1.483 139,762 1.4487 -2.70%
2014-05-27 0 1.850 1.810 1.850 1.850 1.850 72,000 133,200 1.8500 1.483 1.450 1.483 1.483 1.483 89,847 1.4825 -1.60%
2014-05-26 0 1.880 1.810 1.880 - - 1,600 2,880 1.8000 1.507 1.450 1.507 - - 1,997 1.4424 0.00%
2014-05-23 0 1.880 1.830 1.900 1.810 1.920 76,000 143,320 1.8858 1.507 1.466 1.523 1.450 1.539 94,839 1.5112 0.53%
2014-05-22 0 1.870 1.830 1.880 1.810 1.870 48,000 87,520 1.8233 1.499 1.466 1.507 1.450 1.499 59,898 1.4611 0.00%
2014-05-21 0 1.870 1.830 1.870 1.870 1.880 28,000 52,400 1.8714 1.499 1.466 1.499 1.499 1.507 34,941 1.4997 0.00%
2014-05-20 0 1.870 1.820 1.900 - - 0 0 - 1.499 1.458 1.523 - - 0 - 0.00%
2014-05-19 0 1.870 1.870 1.890 1.860 1.870 44,800 83,616 1.8664 1.499 1.499 1.515 1.491 1.499 55,905 1.4957 -1.58%
2014-05-16 0 1.900 1.800 1.900 - - 0 0 - 1.523 1.442 1.523 - - 0 - -0.52%
2014-05-15 0 1.910 1.870 1.890 1.870 1.910 113,550 212,708 1.8733 1.531 1.499 1.515 1.499 1.531 141,697 1.5012 -2.05%
2014-05-14 0 1.950 1.920 1.950 1.920 1.950 92,000 178,440 1.9396 1.563 1.539 1.563 1.539 1.563 114,805 1.5543 -1.52%
2014-05-13 0 1.980 1.910 1.990 1.880 1.980 88,000 169,040 1.9209 1.587 1.531 1.595 1.507 1.587 109,813 1.5393 -1.00%
2014-05-12 0 2.000 1.930 2.000 - - 1,200 2,256 1.8800 1.603 1.547 1.603 - - 1,497 1.5066 0.00%
2014-05-09 0 2.000 2.000 2.020 1.860 2.040 26,000 51,240 1.9708 1.603 1.603 1.619 1.491 1.635 32,445 1.5793 -1.48%
2014-05-08 0 2.030 2.030 2.120 1.960 2.000 17,200 33,824 1.9665 1.627 1.627 1.699 1.571 1.603 21,464 1.5759 0.00%
2014-05-07 0 2.030 1.950 2.060 - - 800 1,560 1.9500 1.627 1.563 1.651 - - 998 1.5627 0.00%
2014-05-05 0 2.030 2.030 2.060 1.960 2.060 8,400 16,888 2.0105 1.627 1.627 1.651 1.571 1.651 10,482 1.6111 -1.46%
2014-05-02 0 2.060 1.930 2.110 2.060 2.060 4,000 8,240 2.0600 1.651 1.547 1.691 1.651 1.651 4,992 1.6508 0.00%
2014-04-30 0 2.060 1.930 2.100 - - 0 0 - 1.651 1.547 1.683 - - 0 - 0.00%
2014-04-29 0 2.060 1.960 2.060 - - 3,129 5,976 1.9099 1.651 1.571 1.651 - - 3,905 1.5305 0.00%
2014-04-28 0 2.060 2.060 2.110 2.000 2.050 16,735 33,420 1.9970 1.651 1.651 1.691 1.603 1.643 20,883 1.6003 0.49%
2014-04-25 0 2.050 1.960 2.150 2.050 2.050 8,400 17,204 2.0481 1.643 1.571 1.723 1.643 1.643 10,482 1.6413 1.49%
2014-04-24 0 2.020 1.960 2.080 - - 0 0 - 1.619 1.571 1.667 - - 0 - 0.00%
2014-04-23 0 2.020 2.020 2.080 1.950 2.000 65,200 130,100 1.9954 1.619 1.619 1.667 1.563 1.603 81,362 1.5990 0.00%
2014-04-22 0 2.020 2.020 2.180 1.980 2.000 24,000 47,920 1.9967 1.619 1.619 1.747 1.587 1.603 29,949 1.6000 1.00%
2014-04-17 0 2.000 1.960 2.000 1.970 2.000 50,000 98,760 1.9752 1.603 1.571 1.603 1.579 1.603 62,394 1.5828 -1.96%
2014-04-16 0 2.040 2.040 2.090 1.990 2.000 36,000 71,960 1.9989 1.635 1.635 1.675 1.595 1.603 44,924 1.6018 0.00%
2014-04-15 0 2.040 1.990 2.110 - - 0 0 - 1.635 1.595 1.691 - - 0 - 0.00%
2014-04-14 0 2.040 2.000 2.050 1.970 2.040 33,129 65,975 1.9915 1.635 1.603 1.643 1.579 1.635 41,341 1.5959 -1.92%
2014-04-11 0 2.080 1.980 2.080 1.950 2.080 13,040 26,116 2.0028 1.667 1.587 1.667 1.563 1.667 16,272 1.6049 0.00%
2014-04-10 0 2.080 2.080 2.120 2.040 2.110 56,000 117,600 2.1000 1.667 1.667 1.699 1.635 1.691 69,881 1.6829 -1.42%
2014-04-09 0 2.110 2.030 2.110 2.090 2.110 40,000 84,160 2.1040 1.691 1.627 1.691 1.675 1.691 49,915 1.6861 0.00%
2014-04-08 0 2.110 2.080 2.180 2.100 2.110 89,600 188,568 2.1046 1.691 1.667 1.747 1.683 1.691 111,810 1.6865 -0.94%
2014-04-07 0 2.130 2.040 2.170 - - 0 0 - 1.707 1.635 1.739 - - 0 - 0.00%
2014-04-04 0 2.130 2.100 2.190 2.130 2.130 28,000 59,640 2.1300 1.707 1.683 1.755 1.707 1.707 34,941 1.7069 -2.74%
2014-04-03 0 2.190 2.130 2.270 - - 0 0 - 1.755 1.707 1.819 - - 0 - 0.00%
2014-04-02 0 2.190 2.150 2.210 2.110 2.250 108,000 234,480 2.1711 1.755 1.723 1.771 1.691 1.803 134,771 1.7398 -3.52%
2014-04-01 0 2.270 2.120 2.270 2.190 2.270 88,000 193,840 2.2027 1.819 1.699 1.819 1.755 1.819 109,813 1.7652 3.18%
2014-03-31 0 2.200 2.160 2.220 2.200 2.200 5,000 10,900 2.1800 1.763 1.731 1.779 1.763 1.763 6,239 1.7470 -2.22%
2014-03-28 0 2.250 2.140 2.270 2.260 2.260 39,600 89,280 2.2545 1.803 1.715 1.819 1.811 1.811 49,416 1.8067 -0.44%
2014-03-27 0 2.260 2.150 2.280 2.260 2.260 32,000 72,320 2.2600 1.811 1.723 1.827 1.811 1.811 39,932 1.8111 0.00%
2014-03-26 0 2.260 2.190 2.260 2.220 2.260 96,000 213,400 2.2229 1.811 1.755 1.811 1.779 1.811 119,796 1.7814 -1.31%
2014-03-25 0 2.290 2.290 2.320 2.280 2.340 36,000 82,560 2.2933 1.835 1.835 1.859 1.827 1.875 44,924 1.8378 -3.38%
2014-03-24 0 2.370 2.340 2.390 2.330 2.390 574,000 1,369,900 2.3866 1.899 1.875 1.915 1.867 1.915 716,283 1.9125 -0.84%
2014-03-21 0 2.390 2.320 2.390 - - 0 0 - 1.915 1.859 1.915 - - 0 - -0.83%
2014-03-20 0 2.410 2.390 2.420 2.400 2.420 496,000 1,192,880 2.4050 1.931 1.915 1.939 1.923 1.939 618,948 1.9273 -0.41%
2014-03-19 0 2.420 2.410 2.430 2.400 2.420 542,000 1,311,160 2.4191 1.939 1.931 1.947 1.923 1.939 676,350 1.9386 0.41%
2014-03-18 0 2.410 2.410 2.430 2.400 2.420 180,000 434,920 2.4162 1.931 1.931 1.947 1.923 1.939 224,618 1.9363 -0.41%
2014-03-17 0 2.420 2.400 2.430 2.390 2.420 472,000 1,141,760 2.4190 1.939 1.923 1.947 1.915 1.939 588,999 1.9385 0.00%
2014-03-14 0 2.420 2.400 2.430 2.380 2.430 526,920 1,268,482 2.4074 1.939 1.923 1.947 1.907 1.947 657,532 1.9292 0.00%
2014-03-13 0 2.420 2.380 2.420 2.370 2.420 368,800 884,900 2.3994 1.939 1.907 1.939 1.899 1.939 460,218 1.9228 0.00%
2014-03-12 0 2.420 2.390 2.420 2.360 2.420 852,000 2,054,400 2.4113 1.939 1.915 1.939 1.891 1.939 1,063,193 1.9323 2.11%
2014-03-11 0 2.370 2.370 2.380 2.350 2.390 223,280 530,809 2.3773 1.899 1.899 1.907 1.883 1.915 278,626 1.9051 -1.66%
2014-03-10 0 2.410 2.410 2.430 2.300 2.420 712,000 1,697,640 2.3843 1.931 1.931 1.947 1.843 1.939 888,490 1.9107 0.84%
2014-03-07 0 2.390 2.370 2.400 2.270 2.400 1,216,000 2,896,680 2.3821 1.915 1.899 1.923 1.819 1.923 1,517,421 1.9089 1.70%
2014-03-06 0 2.350 2.320 2.360 2.280 2.350 636,000 1,480,920 2.3285 1.883 1.859 1.891 1.827 1.883 793,651 1.8660 2.17%
2014-03-05 0 2.300 2.290 2.310 2.200 2.310 523,200 1,190,452 2.2753 1.843 1.835 1.851 1.763 1.851 652,890 1.8234 2.68%
2014-03-04 0 2.240 2.200 2.240 2.150 2.320 480,800 1,073,616 2.2330 1.795 1.763 1.795 1.723 1.859 599,980 1.7894 -0.44%
2014-03-03 0 2.250 2.230 2.250 2.200 2.400 742,000 1,725,260 2.3251 1.803 1.787 1.803 1.763 1.923 925,926 1.8633 -3.43%
2014-02-28 0 2.330 2.280 2.340 2.150 2.600 3,474,000 8,250,600 2.3750 1.867 1.827 1.875 1.723 2.084 4,335,132 1.9032 9.39%
2014-02-27 0 2.130 2.100 2.130 2.080 2.190 124,000 260,560 2.1013 1.707 1.683 1.707 1.667 1.755 154,737 1.6839 1.43%
2014-02-26 0 2.100 2.080 2.100 1.960 2.140 364,000 736,640 2.0237 1.683 1.667 1.683 1.571 1.715 454,228 1.6217 4.48%
2014-02-25 0 2.010 1.950 2.020 1.950 2.180 331,000 664,860 2.0086 1.611 1.563 1.619 1.563 1.747 413,048 1.6096 -3.37%
2014-02-24 0 2.080 2.040 2.100 2.010 2.130 204,000 421,480 2.0661 1.667 1.635 1.683 1.611 1.707 254,567 1.6557 -4.59%
2014-02-21 0 2.180 2.180 2.210 2.150 2.330 1,304,800 2,879,096 2.2065 1.747 1.747 1.771 1.723 1.867 1,628,233 1.7682 -6.03%
2014-02-20 0 2.320 2.300 2.310 2.050 2.540 4,968,842 11,783,178 2.3714 1.859 1.843 1.851 1.643 2.035 6,200,514 1.9004 28.18%
2014-02-19 0 1.810 1.750 1.820 - - 0 0 - 1.450 1.402 1.458 - - 0 - -1.09%
2014-02-18 0 1.830 1.780 1.830 1.800 1.830 138,000 249,260 1.8062 1.466 1.426 1.466 1.442 1.466 172,207 1.4474 -0.54%
2014-02-17 0 1.840 1.830 1.890 - - 0 0 - 1.475 1.466 1.515 - - 0 - 0.00%
2014-02-14 0 1.840 1.820 1.890 1.780 1.840 44,000 79,680 1.8109 1.475 1.458 1.515 1.426 1.475 54,907 1.4512 0.55%
2014-02-13 0 1.830 1.800 1.840 - - 1,600 2,832 1.7700 1.466 1.442 1.475 - - 1,997 1.4184 -0.54%
2014-02-12 0 1.840 1.780 1.870 1.810 1.840 32,000 58,520 1.8288 1.475 1.426 1.499 1.450 1.475 39,932 1.4655 1.66%
2014-02-11 0 1.810 1.810 1.830 1.810 1.810 20,000 36,200 1.8100 1.450 1.450 1.466 1.450 1.450 24,958 1.4505 -1.09%
2014-02-10 0 1.830 1.810 1.830 1.840 1.840 4,000 7,360 1.8400 1.466 1.450 1.466 1.475 1.475 4,992 1.4745 -0.54%
2014-02-07 0 1.840 1.840 1.890 1.830 1.830 7,360 13,236 1.7984 1.475 1.475 1.515 1.466 1.466 9,184 1.4411 -0.54%
2014-02-06 0 1.850 1.810 1.860 1.840 1.850 112,000 207,000 1.8482 1.483 1.450 1.491 1.475 1.483 139,762 1.4811 0.54%
2014-02-05 0 1.840 1.820 1.850 1.750 1.850 400,000 726,000 1.8150 1.475 1.458 1.483 1.402 1.483 499,152 1.4545 -0.54%
2014-02-04 0 1.850 1.810 1.850 - - 0 0 - 1.483 1.450 1.483 - - 0 - -2.12%
2014-01-30 0 1.890 1.840 1.930 - - 0 0 - 1.515 1.475 1.547 - - 0 - 0.00%
2014-01-29 0 1.890 1.880 1.940 - - 0 0 - 1.515 1.507 1.555 - - 0 - 0.00%
2014-01-28 0 1.890 1.890 1.930 1.660 1.890 348,000 636,720 1.8297 1.515 1.515 1.547 1.330 1.515 434,262 1.4662 -0.53%
2014-01-27 0 1.900 1.880 1.920 1.880 1.900 10,000 18,580 1.8580 1.523 1.507 1.539 1.507 1.523 12,479 1.4889 -1.55%
2014-01-24 0 1.930 1.930 1.980 1.900 1.970 152,000 296,080 1.9479 1.547 1.547 1.587 1.523 1.579 189,678 1.5610 -1.53%
2014-01-23 0 1.960 1.960 1.970 1.840 1.960 384,000 730,240 1.9017 1.571 1.571 1.579 1.475 1.571 479,186 1.5239 5.38%
2014-01-22 0 1.860 1.810 1.900 1.820 1.880 221,200 407,928 1.8442 1.491 1.450 1.523 1.458 1.507 276,031 1.4778 -2.11%
2014-01-21 0 1.900 1.880 1.950 - - 0 0 - 1.523 1.507 1.563 - - 0 - 0.00%
2014-01-20 0 1.900 1.850 1.920 1.900 1.900 44,000 83,600 1.9000 1.523 1.483 1.539 1.523 1.523 54,907 1.5226 3.26%
2014-01-17 0 1.840 1.820 1.950 - - 0 0 - 1.475 1.458 1.563 - - 0 - 0.00%
2014-01-16 0 1.840 1.810 1.850 1.810 1.840 8,800 16,016 1.8200 1.475 1.450 1.483 1.450 1.475 10,981 1.4585 0.00%
2014-01-15 0 1.840 1.810 1.950 - - 0 0 - 1.475 1.450 1.563 - - 0 - 0.00%
2014-01-14 0 1.840 1.820 1.900 - - 0 0 - 1.475 1.458 1.523 - - 0 - 0.00%
2014-01-13 0 1.840 1.800 1.900 1.840 1.840 24,000 44,160 1.8400 1.475 1.442 1.523 1.475 1.475 29,949 1.4745 -0.54%
2014-01-10 0 1.850 1.800 1.850 1.800 1.850 12,000 21,920 1.8267 1.483 1.442 1.483 1.442 1.483 14,975 1.4638 2.21%
2014-01-09 0 1.810 1.800 1.830 1.800 1.850 66,460 121,308 1.8253 1.450 1.442 1.466 1.442 1.483 82,934 1.4627 -2.16%
2014-01-08 0 1.850 1.800 1.850 - - 0 0 - 1.483 1.442 1.483 - - 0 - 0.00%
2014-01-07 0 1.850 1.800 1.850 1.800 1.850 57,200 103,848 1.8155 1.483 1.442 1.483 1.442 1.483 71,379 1.4549 -0.54%
2014-01-06 0 1.860 1.800 1.990 1.800 1.860 51,000 92,190 1.8076 1.491 1.442 1.595 1.442 1.491 63,642 1.4486 0.54%
2014-01-03 0 1.850 1.800 1.860 - - 0 0 - 1.483 1.442 1.491 - - 0 - 0.00%
2014-01-02 0 1.850 1.850 1.900 1.810 1.850 428,000 774,840 1.8104 1.483 1.483 1.523 1.450 1.483 534,092 1.4508 0.00%
2013-12-31 0 1.850 1.850 1.940 1.800 1.850 36,000 65,800 1.8278 1.483 1.483 1.555 1.442 1.483 44,924 1.4647 1.09%
2013-12-30 0 1.830 1.830 1.840 1.800 1.800 28,000 50,400 1.8000 1.466 1.466 1.475 1.442 1.442 34,941 1.4424 0.00%
2013-12-27 0 1.830 1.830 1.880 - - 0 0 - 1.466 1.466 1.507 - - 0 - 0.00%
2013-12-24 0 1.830 1.830 1.870 1.800 1.850 173,200 316,428 1.8270 1.466 1.466 1.499 1.442 1.483 216,133 1.4640 1.10%
2013-12-23 0 1.810 1.810 1.830 1.800 1.830 69,300 125,275 1.8077 1.450 1.450 1.466 1.442 1.466 86,478 1.4486 -1.09%
2013-12-20 0 1.830 1.830 1.840 1.800 1.800 66,000 118,740 1.7991 1.466 1.466 1.475 1.442 1.442 82,360 1.4417 -1.08%
2013-12-19 0 1.850 1.850 1.920 1.800 1.800 4,600 8,256 1.7948 1.483 1.483 1.539 1.442 1.442 5,740 1.4383 1.09%
2013-12-18 0 1.830 1.800 1.920 - - 0 0 - 1.466 1.442 1.539 - - 0 - 0.00%
2013-12-17 0 1.830 1.800 1.900 - - 2,400 4,248 1.7700 1.466 1.442 1.523 - - 2,995 1.4184 0.00%
2013-12-16 0 1.830 1.830 1.880 1.800 1.800 14,600 26,196 1.7942 1.466 1.466 1.507 1.442 1.442 18,219 1.4378 -1.08%
2013-12-13 0 1.850 1.800 1.900 - - 0 0 - 1.483 1.442 1.523 - - 0 - 0.00%
2013-12-12 0 1.850 1.810 1.900 - - 800 1,408 1.7600 1.483 1.450 1.523 - - 998 1.4104 0.00%
2013-12-11 0 1.850 1.800 1.890 1.850 1.850 42,000 77,520 1.8457 1.483 1.442 1.515 1.483 1.483 52,411 1.4791 0.00%
2013-12-10 0 1.850 1.820 1.880 1.830 1.880 126,999 236,518 1.8624 1.483 1.458 1.507 1.466 1.507 158,479 1.4924 1.09%
2013-12-09 0 1.830 1.790 1.830 1.750 1.830 331,640 587,852 1.7726 1.466 1.434 1.466 1.402 1.466 413,847 1.4205 -0.54%
2013-12-06 0 1.840 1.810 1.840 1.810 1.900 208,800 385,848 1.8479 1.475 1.450 1.475 1.450 1.523 260,557 1.4809 -3.16%
2013-12-05 0 1.900 1.850 1.900 1.810 1.900 20,000 36,600 1.8300 1.523 1.483 1.523 1.450 1.523 24,958 1.4665 -1.55%
2013-12-04 0 1.930 1.860 1.930 1.880 1.950 44,350 83,616 1.8854 1.547 1.491 1.547 1.507 1.563 55,343 1.5109 2.66%
2013-12-03 0 1.880 1.820 1.880 1.830 1.880 28,000 51,440 1.8371 1.507 1.458 1.507 1.466 1.507 34,941 1.4722 -1.05%
2013-12-02 0 1.900 1.840 1.900 1.840 1.900 112,000 206,720 1.8457 1.523 1.475 1.523 1.475 1.523 139,762 1.4791 2.15%
2013-11-29 0 1.860 1.810 1.860 1.800 1.910 560,000 1,043,120 1.8627 1.491 1.450 1.491 1.442 1.531 698,812 1.4927 -4.62%
2013-11-28 0 1.950 1.920 1.960 1.910 2.000 364,000 709,160 1.9482 1.563 1.539 1.571 1.531 1.603 454,228 1.5612 -2.50%
2013-11-27 0 2.000 1.980 2.040 2.000 2.010 254,400 509,000 2.0008 1.603 1.587 1.635 1.603 1.611 317,460 1.6033 -2.44%
2013-11-26 0 2.050 2.050 2.060 2.050 2.050 40,330 82,660 2.0496 1.643 1.643 1.651 1.643 1.643 50,327 1.6425 -0.49%
2013-11-25 0 2.060 2.050 2.140 2.050 2.080 36,000 74,360 2.0656 1.651 1.643 1.715 1.643 1.667 44,924 1.6553 -2.37%
2013-11-22 0 2.110 2.100 2.150 2.100 2.110 116,000 244,000 2.1034 1.691 1.683 1.723 1.683 1.691 144,754 1.6856 0.00%
2013-11-21 0 2.110 2.110 2.170 2.110 2.150 120,000 256,880 2.1407 1.691 1.691 1.739 1.691 1.723 149,745 1.7154 -4.09%
2013-11-20 0 2.200 2.160 2.200 2.150 2.200 16,000 34,640 2.1650 1.763 1.731 1.763 1.723 1.763 19,966 1.7349 0.00%
2013-11-19 0 2.200 2.130 2.230 2.140 2.200 86,018 184,858 2.1491 1.763 1.707 1.787 1.715 1.763 107,340 1.7222 0.92%
2013-11-18 0 2.180 2.160 2.250 2.150 2.190 100,000 217,360 2.1736 1.747 1.731 1.803 1.723 1.755 124,788 1.7418 -0.46%
2013-11-15 0 2.190 2.150 2.250 2.190 2.190 8,000 17,520 2.1900 1.755 1.723 1.803 1.755 1.755 9,983 1.7550 0.00%
2013-11-14 0 2.190 2.150 2.230 2.190 2.190 6,400 13,800 2.1563 1.755 1.723 1.787 1.755 1.755 7,986 1.7279 -0.45%
2013-11-13 0 2.200 2.120 2.240 2.200 2.260 280,000 625,160 2.2327 1.763 1.699 1.795 1.763 1.811 349,406 1.7892 -4.35%
2013-11-12 0 2.300 2.250 2.300 2.270 2.300 24,000 54,600 2.2750 1.843 1.803 1.843 1.819 1.843 29,949 1.8231 0.44%
2013-11-11 0 2.290 2.240 2.310 2.250 2.300 292,000 664,160 2.2745 1.835 1.795 1.851 1.803 1.843 364,381 1.8227 -0.43%
2013-11-08 0 2.300 2.300 2.320 2.280 2.320 84,000 193,520 2.3038 1.843 1.843 1.859 1.827 1.859 104,822 1.8462 0.88%
2013-11-07 0 2.280 2.280 2.340 2.280 2.320 166,000 381,120 2.2959 1.827 1.827 1.875 1.827 1.859 207,148 1.8398 -0.87%
2013-11-06 0 2.300 2.300 2.340 2.300 2.300 7,184 16,395 2.2822 1.843 1.843 1.875 1.843 1.843 8,965 1.8288 -1.71%
2013-11-05 0 2.340 2.300 2.340 2.310 2.340 316,000 738,120 2.3358 1.875 1.843 1.875 1.851 1.875 394,330 1.8718 0.00%
2013-11-04 0 2.340 2.340 2.350 2.320 2.340 208,000 484,720 2.3304 1.875 1.875 1.883 1.859 1.875 259,559 1.8675 0.00%
2013-11-01 0 2.340 2.340 2.370 2.340 2.380 371,912 871,733 2.3439 1.875 1.875 1.899 1.875 1.907 464,101 1.8783 -1.27%
2013-10-31 0 2.370 2.320 2.370 2.340 2.370 296,000 694,640 2.3468 1.899 1.859 1.899 1.875 1.899 369,372 1.8806 -0.84%
2013-10-30 0 2.390 2.350 2.390 2.360 2.390 260,000 618,200 2.3777 1.915 1.883 1.915 1.891 1.915 324,449 1.9054 1.27%
2013-10-29 0 2.360 2.320 2.370 2.330 2.380 347,000 818,370 2.3584 1.891 1.859 1.899 1.867 1.907 433,014 1.8899 1.29%
2013-10-28 0 2.330 2.330 2.360 2.330 2.380 336,000 794,280 2.3639 1.867 1.867 1.891 1.867 1.907 419,287 1.8944 -2.10%
2013-10-25 0 2.380 2.330 2.380 2.330 2.380 123,192 291,285 2.3645 1.907 1.867 1.907 1.867 1.907 153,729 1.8948 0.42%
2013-10-24 0 2.370 2.330 2.370 2.300 2.370 441,000 1,022,980 2.3197 1.899 1.867 1.899 1.843 1.899 550,315 1.8589 1.72%
2013-10-23 0 2.330 2.300 2.350 2.280 2.350 252,000 587,240 2.3303 1.867 1.843 1.883 1.827 1.883 314,466 1.8674 1.30%
2013-10-22 0 2.300 2.250 2.320 2.290 2.300 188,000 431,240 2.2938 1.843 1.803 1.859 1.835 1.843 234,601 1.8382 0.88%
2013-10-21 0 2.280 2.250 2.280 2.240 2.290 628,000 1,414,120 2.2518 1.827 1.803 1.827 1.795 1.835 783,668 1.8045 3.64%
2013-10-18 0 2.200 2.180 2.220 2.200 2.200 16,000 35,200 2.2000 1.763 1.747 1.779 1.763 1.763 19,966 1.7630 0.00%
2013-10-17 0 2.200 2.180 2.220 2.160 2.240 896,162 1,971,490 2.1999 1.763 1.747 1.779 1.731 1.795 1,118,302 1.7629 1.38%
2013-10-16 0 2.170 2.150 2.180 2.130 2.200 146,000 316,840 2.1701 1.739 1.723 1.747 1.707 1.763 182,190 1.7391 1.88%
2013-10-15 0 2.130 2.100 2.150 2.040 2.140 708,000 1,476,840 2.0859 1.707 1.683 1.723 1.635 1.715 883,498 1.6716 1.43%
2013-10-11 0 2.100 2.070 2.110 2.070 2.100 100,400 210,368 2.0953 1.683 1.659 1.691 1.659 1.683 125,287 1.6791 -0.47%
2013-10-10 0 2.110 2.050 2.110 2.030 2.120 92,000 192,360 2.0909 1.691 1.643 1.691 1.627 1.699 114,805 1.6755 3.94%
2013-10-09 0 2.030 1.990 2.060 1.960 2.030 50,480 101,816 2.0170 1.627 1.595 1.651 1.571 1.627 62,993 1.6163 1.00%
2013-10-08 0 2.010 1.960 2.040 1.980 2.050 204,210 412,753 2.0212 1.611 1.571 1.635 1.587 1.643 254,829 1.6197 0.50%
2013-10-07 0 2.000 1.980 2.000 1.980 2.020 44,000 87,640 1.9918 1.603 1.587 1.603 1.587 1.619 54,907 1.5962 2.56%
2013-10-04 0 1.950 1.950 1.980 1.950 1.990 125,000 244,820 1.9586 1.563 1.563 1.587 1.563 1.595 155,985 1.5695 -2.01%
2013-10-03 0 1.990 1.910 2.000 1.970 1.990 70,734 140,503 1.9864 1.595 1.531 1.603 1.579 1.595 88,267 1.5918 0.00%
2013-10-02 0 1.990 1.950 2.000 1.950 1.990 152,000 302,040 1.9871 1.595 1.563 1.603 1.563 1.595 189,678 1.5924 0.00%
2013-09-30 0 1.990 1.960 2.000 1.990 1.990 240,727 479,039 1.9900 1.595 1.571 1.603 1.595 1.595 300,398 1.5947 0.00%
2013-09-27 0 1.990 1.980 2.010 1.990 2.010 226,000 454,100 2.0093 1.595 1.587 1.611 1.595 1.611 282,021 1.6102 -1.00%
2013-09-26 0 2.010 1.960 2.010 1.950 2.010 1,198,000 2,389,968 1.9950 1.611 1.571 1.611 1.563 1.611 1,494,959 1.5987 -1.95%
2013-09-25 0 2.050 2.000 2.100 1.910 2.110 116,400 236,168 2.0289 1.643 1.603 1.683 1.531 1.691 145,253 1.6259 2.50%
2013-09-24 0 2.000 1.960 2.010 1.900 2.000 125,000 246,710 1.9737 1.603 1.571 1.611 1.523 1.603 155,985 1.5816 -1.48%
2013-09-23 0 2.030 2.030 2.090 2.020 2.030 12,000 24,280 2.0233 1.627 1.627 1.675 1.619 1.627 14,975 1.6214 -4.25%
2013-09-19 0 2.120 2.080 2.150 - - 2,000 4,060 2.0300 1.699 1.667 1.723 - - 2,496 1.6268 0.00%
2013-09-18 0 2.120 2.080 2.120 2.120 2.130 172,000 365,640 2.1258 1.699 1.667 1.699 1.699 1.707 214,635 1.7035 0.00%
2013-09-17 0 2.120 2.070 2.130 2.030 2.150 348,000 734,040 2.1093 1.699 1.659 1.707 1.627 1.723 434,262 1.6903 0.95%
2013-09-16 0 2.100 2.090 2.140 2.100 2.130 42,007 88,954 2.1176 1.683 1.675 1.715 1.683 1.707 52,420 1.6970 -1.41%
2013-09-13 0 2.130 2.130 2.160 2.100 2.170 370,000 788,800 2.1319 1.707 1.707 1.731 1.683 1.739 461,715 1.7084 1.43%
2013-09-12 0 2.100 2.090 2.120 2.060 2.130 261,200 555,188 2.1255 1.683 1.675 1.699 1.651 1.707 325,946 1.7033 -1.41%
2013-09-11 0 2.130 2.130 2.180 2.130 2.160 186,400 398,096 2.1357 1.707 1.707 1.747 1.707 1.731 232,605 1.7115 -0.47%
2013-09-10 0 2.140 2.040 2.140 2.020 2.160 1,268,000 2,674,320 2.1091 1.715 1.635 1.715 1.619 1.731 1,582,311 1.6901 1.42%
2013-09-09 0 2.110 2.110 2.190 2.020 2.110 218,000 456,500 2.0940 1.691 1.691 1.755 1.619 1.691 272,038 1.6781 -0.94%
2013-09-06 0 2.130 2.080 2.120 2.120 2.200 1,228,600 2,694,156 2.1929 1.707 1.667 1.699 1.699 1.763 1,533,144 1.7573 -1.39%
2013-09-05 0 2.160 2.100 2.170 2.110 2.160 200,000 428,740 2.1437 1.731 1.683 1.739 1.691 1.731 249,576 1.7179 2.86%
2013-09-04 0 2.100 2.100 2.140 2.100 2.120 160,400 337,220 2.1024 1.683 1.683 1.715 1.683 1.699 200,160 1.6848 -1.87%
2013-09-03 0 2.140 2.110 2.140 2.060 2.170 360,800 760,060 2.1066 1.715 1.691 1.715 1.651 1.739 450,235 1.6881 0.94%
2013-09-02 0 2.120 2.120 2.160 2.120 2.120 16,000 33,920 2.1200 1.699 1.699 1.731 1.699 1.699 19,966 1.6989 0.00%
2013-08-30 0 2.120 2.120 2.140 2.060 2.140 48,000 101,120 2.1067 1.699 1.699 1.715 1.651 1.715 59,898 1.6882 0.00%
2013-08-29 0 2.120 2.120 2.180 2.080 2.200 860,194 1,830,537 2.1281 1.699 1.699 1.747 1.667 1.763 1,073,418 1.7053 4.43%
2013-08-28 0 2.030 2.030 2.080 1.950 2.000 116,222 230,655 1.9846 1.627 1.627 1.667 1.563 1.603 145,031 1.5904 3.57%
2013-08-27 0 1.960 1.950 1.970 1.930 1.960 117,837 229,951 1.9514 1.571 1.563 1.579 1.547 1.571 147,046 1.5638 1.55%
2013-08-26 0 1.930 1.930 1.950 1.930 1.930 24,000 46,320 1.9300 1.547 1.547 1.563 1.547 1.547 29,949 1.5466 0.52%
2013-08-23 0 1.920 1.920 1.950 1.920 1.930 60,000 115,720 1.9287 1.539 1.539 1.563 1.539 1.547 74,873 1.5456 0.00%
2013-08-22 0 1.920 1.920 1.980 1.880 1.950 129,600 247,632 1.9107 1.539 1.539 1.587 1.507 1.563 161,725 1.5312 1.05%
2013-08-21 0 1.900 1.860 1.940 1.900 1.900 268,000 509,200 1.9000 1.523 1.491 1.555 1.523 1.523 334,432 1.5226 0.00%
2013-08-20 0 1.900 1.840 1.960 1.900 1.900 120,000 228,000 1.9000 1.523 1.475 1.571 1.523 1.523 149,745 1.5226 -0.52%
2013-08-19 0 1.910 1.910 1.950 1.910 1.950 86,000 167,380 1.9463 1.531 1.531 1.563 1.531 1.563 107,318 1.5597 -1.55%
2013-08-16 0 1.940 1.900 1.940 1.850 1.940 76,000 144,880 1.9063 1.555 1.523 1.555 1.483 1.555 94,839 1.5276 1.04%
2013-08-15 0 1.920 1.920 1.950 1.920 1.920 76,000 145,920 1.9200 1.539 1.539 1.563 1.539 1.539 94,839 1.5386 -2.54%
2013-08-13 0 1.970 1.920 1.980 1.920 1.970 42,000 81,960 1.9514 1.579 1.539 1.587 1.539 1.579 52,411 1.5638 1.03%
2013-08-12 0 1.950 1.950 1.980 1.910 2.000 359,837 705,697 1.9612 1.563 1.563 1.587 1.531 1.603 449,033 1.5716 -1.02%
2013-08-09 0 1.970 1.930 1.990 1.870 1.970 128,000 247,040 1.9300 1.579 1.547 1.595 1.499 1.579 159,729 1.5466 1.03%
2013-08-08 0 1.950 1.910 1.970 1.950 1.970 56,634 110,377 1.9490 1.563 1.531 1.579 1.563 1.579 70,672 1.5618 -1.02%
2013-08-07 0 1.970 1.950 1.970 1.950 1.970 156,000 306,920 1.9674 1.579 1.563 1.579 1.563 1.579 194,669 1.5766 1.03%
2013-08-06 0 1.950 1.910 1.950 1.940 1.950 132,000 257,160 1.9482 1.563 1.531 1.563 1.555 1.563 164,720 1.5612 4.84%
2013-08-05 0 1.860 1.860 1.900 1.860 1.860 16,800 31,224 1.8586 1.491 1.491 1.523 1.491 1.491 20,964 1.4894 -1.59%
2013-08-02 0 1.890 1.850 1.890 1.730 1.950 254,000 479,624 1.8883 1.515 1.483 1.515 1.386 1.563 316,961 1.5132 2.16%
2013-08-01 0 1.850 1.800 1.870 1.800 1.850 276,000 507,360 1.8383 1.483 1.442 1.499 1.442 1.483 344,415 1.4731 2.78%
2013-07-31 0 1.800 1.760 1.830 1.750 1.800 164,000 290,600 1.7720 1.442 1.410 1.466 1.402 1.442 204,652 1.4200 -0.55%
2013-07-30 0 1.810 1.780 1.850 1.710 1.880 143,434 257,364 1.7943 1.450 1.426 1.483 1.370 1.507 178,988 1.4379 3.43%
2013-07-29 0 1.750 1.710 1.750 1.750 1.750 22,800 39,700 1.7412 1.402 1.370 1.402 1.402 1.402 28,452 1.3953 0.00%
2013-07-26 0 1.750 1.700 1.780 1.700 1.750 400,790 691,473 1.7253 1.402 1.362 1.426 1.362 1.402 500,137 1.3826 2.94%
2013-07-25 0 1.700 1.650 1.720 1.600 1.700 202,000 335,320 1.6600 1.362 1.322 1.378 1.282 1.362 252,072 1.3303 6.25%
2013-07-24 0 1.600 1.560 1.650 1.500 1.610 228,000 361,440 1.5853 1.282 1.250 1.322 1.202 1.290 284,516 1.2704 3.23%
2013-07-23 0 1.550 1.500 1.550 1.450 1.560 356,400 541,100 1.5182 1.242 1.202 1.242 1.162 1.250 444,744 1.2167 10.71%
2013-07-22 0 1.400 1.400 1.480 1.360 1.360 100,800 137,112 1.3602 1.122 1.122 1.186 1.090 1.090 125,786 1.0900 3.70%
2013-07-19 0 1.350 1.320 1.360 1.320 1.350 104,000 139,560 1.3419 1.082 1.058 1.090 1.058 1.082 129,779 1.0754 0.00%
2013-07-18 0 1.350 1.330 1.360 1.330 1.350 105,200 141,880 1.3487 1.082 1.066 1.090 1.066 1.082 131,277 1.0808 0.00%
2013-07-17 0 1.350 1.320 1.360 1.300 1.350 372,000 497,680 1.3378 1.082 1.058 1.090 1.042 1.082 464,211 1.0721 1.50%
2013-07-16 0 1.330 1.330 1.360 1.330 1.350 114,000 153,340 1.3451 1.066 1.066 1.090 1.066 1.082 142,258 1.0779 -1.48%
2013-07-15 0 1.350 1.310 1.350 1.350 1.350 200,000 270,000 1.3500 1.082 1.050 1.082 1.082 1.082 249,576 1.0818 0.00%
2013-07-12 0 1.350 1.320 1.360 1.300 1.350 208,960 281,068 1.3451 1.082 1.058 1.090 1.042 1.082 260,757 1.0779 1.50%
2013-07-11 0 1.330 1.310 1.360 1.300 1.330 8,000 10,520 1.3150 1.066 1.050 1.090 1.042 1.066 9,983 1.0538 0.00%
2013-07-10 0 1.330 1.290 1.340 1.290 1.330 220,200 289,854 1.3163 1.066 1.034 1.074 1.034 1.066 274,783 1.0548 0.00%
2013-07-09 0 1.330 1.270 1.340 1.260 1.330 736,033 948,379 1.2885 1.066 1.018 1.074 1.010 1.066 918,480 1.0326 2.31%
2013-07-08 0 1.300 1.300 1.330 1.290 1.290 4,000 5,160 1.2900 1.042 1.042 1.066 1.034 1.034 4,992 1.0338 -0.76%
2013-07-05 0 1.310 1.290 1.340 1.290 1.310 404,000 526,920 1.3043 1.050 1.034 1.074 1.034 1.050 504,143 1.0452 0.77%
2013-07-04 0 1.300 1.290 1.310 1.300 1.330 540,000 706,800 1.3089 1.042 1.034 1.050 1.042 1.066 673,855 1.0489 0.78%
2013-07-03 0 1.290 1.260 1.320 1.260 1.290 232,000 296,200 1.2767 1.034 1.010 1.058 1.010 1.034 289,508 1.0231 -0.77%
2013-07-02 0 1.300 1.280 1.300 1.280 1.340 356,000 465,360 1.3072 1.042 1.026 1.042 1.026 1.074 444,245 1.0475 -3.70%
2013-06-28 0 1.350 1.340 1.380 1.340 1.350 151,182 203,864 1.3485 1.082 1.074 1.106 1.074 1.082 188,657 1.0806 0.00%
2013-06-27 0 1.350 1.310 1.350 - - 0 0 - 1.082 1.050 1.082 - - 0 - 0.00%
2013-06-26 0 1.350 1.310 1.350 1.290 1.350 76,000 99,400 1.3079 1.082 1.050 1.082 1.034 1.082 94,839 1.0481 0.00%
2013-06-25 0 1.350 1.290 1.380 1.290 1.350 86,000 111,960 1.3019 1.082 1.034 1.106 1.034 1.082 107,318 1.0433 0.00%
2013-06-24 0 1.350 1.310 1.350 - - 0 0 - 1.082 1.050 1.082 - - 0 - -2.17%
2013-06-21 0 1.380 1.320 1.400 1.330 1.380 11,200 14,840 1.3250 1.106 1.058 1.122 1.066 1.106 13,976 1.0618 0.00%
2013-06-20 0 1.380 1.350 1.380 1.380 1.380 104,000 143,520 1.3800 1.106 1.082 1.106 1.106 1.106 129,779 1.1059 -4.17%
2013-06-19 0 1.440 1.400 1.450 - - 0 0 - 1.154 1.122 1.162 - - 0 - 0.00%
2013-06-18 0 1.440 1.400 1.440 1.400 1.440 35,485 49,820 1.4040 1.154 1.122 1.154 1.122 1.154 44,281 1.1251 -0.69%
2013-06-17 0 1.450 1.400 1.450 1.450 1.460 24,000 35,000 1.4583 1.162 1.122 1.162 1.162 1.170 29,949 1.1686 1.40%
2013-06-14 0 1.430 1.430 1.440 - - 0 0 - 1.146 1.146 1.154 - - 0 - 2.88%
2013-06-13 0 1.390 1.390 1.410 1.390 1.420 172,400 242,696 1.4077 1.114 1.114 1.130 1.114 1.138 215,134 1.1281 -4.14%
2013-06-11 0 1.450 1.430 1.460 1.430 1.450 68,000 98,040 1.4418 1.162 1.146 1.170 1.146 1.162 84,856 1.1554 0.00%
2013-06-10 0 1.450 1.430 1.450 1.440 1.450 108,000 156,400 1.4481 1.162 1.146 1.162 1.154 1.162 134,771 1.1605 -0.68%
2013-06-07 0 1.460 1.430 1.460 1.410 1.460 80,000 113,400 1.4175 1.170 1.146 1.170 1.130 1.170 99,830 1.1359 2.10%
2013-06-06 0 1.430 1.400 1.430 1.430 1.430 45,710 65,348 1.4296 1.146 1.122 1.146 1.146 1.146 57,041 1.1456 0.00%
2013-06-05 0 1.430 1.430 1.450 1.430 1.430 20,000 28,600 1.4300 1.146 1.146 1.162 1.146 1.146 24,958 1.1459 -1.38%
2013-06-04 0 1.450 1.430 1.460 1.450 1.450 52,000 75,400 1.4500 1.162 1.146 1.170 1.162 1.162 64,890 1.1620 0.00%
2013-06-03 0 1.450 1.430 1.450 - - 1,800 2,538 1.4100 1.162 1.146 1.162 - - 2,246 1.1299 0.00%
2013-05-31 0 1.450 1.430 1.460 1.450 1.450 72,000 104,400 1.4500 1.162 1.146 1.170 1.162 1.162 89,847 1.1620 0.00%
2013-05-30 0 1.450 1.420 1.460 1.410 1.450 70,800 101,664 1.4359 1.162 1.138 1.170 1.130 1.162 88,350 1.1507 1.40%
2013-05-29 0 1.430 1.430 1.450 1.430 1.430 30,800 43,704 1.4190 1.146 1.146 1.162 1.146 1.146 38,435 1.1371 0.00%
2013-05-28 0 1.430 1.430 1.450 1.430 1.450 80,000 115,440 1.4430 1.146 1.146 1.162 1.146 1.162 99,830 1.1564 -1.38%
2013-05-27 0 1.450 1.430 1.450 1.440 1.450 154,043 222,961 1.4474 1.162 1.146 1.162 1.154 1.162 192,227 1.1599 0.00%
2013-05-24 0 1.450 1.440 1.460 1.440 1.450 108,000 156,000 1.4444 1.162 1.154 1.170 1.154 1.162 134,771 1.1575 0.00%
2013-05-23 0 1.450 1.420 1.450 - - 1,747 2,533 1.4499 1.162 1.138 1.162 - - 2,180 1.1619 -0.68%
2013-05-22 0 1.460 1.430 1.460 1.430 1.460 84,000 122,040 1.4529 1.170 1.146 1.170 1.146 1.170 104,822 1.1643 0.00%
2013-05-21 0 1.460 1.430 1.470 1.410 1.460 60,000 85,960 1.4327 1.170 1.146 1.178 1.130 1.170 74,873 1.1481 2.10%
2013-05-20 0 1.430 1.430 1.460 1.420 1.420 24,000 34,080 1.4200 1.146 1.146 1.170 1.138 1.138 29,949 1.1379 0.00%
2013-05-16 0 1.430 1.400 1.430 1.430 1.430 46,544 66,328 1.4251 1.146 1.122 1.146 1.146 1.146 58,081 1.1420 0.00%
2013-05-15 0 1.430 1.430 1.460 1.400 1.400 4,507 6,314 1.4009 1.146 1.146 1.170 1.122 1.122 5,624 1.1227 0.70%
2013-05-14 0 1.420 1.420 1.470 1.400 1.400 30,000 41,920 1.3973 1.138 1.138 1.178 1.122 1.122 37,436 1.1198 -1.39%
2013-05-13 0 1.440 1.440 1.480 1.440 1.440 28,000 40,320 1.4400 1.154 1.154 1.186 1.154 1.154 34,941 1.1540 0.00%
2013-05-10 0 1.440 1.420 1.450 1.370 1.440 260,000 366,000 1.4077 1.154 1.138 1.162 1.098 1.154 324,449 1.1281 2.86%
2013-05-09 0 1.400 1.380 1.420 1.400 1.400 44,000 61,600 1.4000 1.122 1.106 1.138 1.122 1.122 54,907 1.1219 0.00%
2013-05-08 0 1.400 1.380 1.420 - - 0 0 - 1.122 1.106 1.138 - - 0 - 0.00%
2013-05-07 0 1.400 1.380 1.420 1.370 1.400 294,000 410,080 1.3948 1.122 1.106 1.138 1.098 1.122 366,876 1.1178 2.19%
2013-05-06 0 1.370 1.370 1.390 1.370 1.400 15,600 21,464 1.3759 1.098 1.098 1.114 1.098 1.122 19,467 1.1026 -2.14%
2013-05-03 0 1.400 1.380 1.410 1.370 1.400 460,700 642,771 1.3952 1.122 1.106 1.130 1.098 1.122 574,898 1.1181 0.00%
2013-05-02 0 1.400 1.370 1.400 1.360 1.400 320,200 445,826 1.3923 1.122 1.098 1.122 1.090 1.122 399,571 1.1158 2.94%
2013-04-30 0 1.360 1.360 1.390 1.360 1.360 44,000 59,840 1.3600 1.090 1.090 1.114 1.090 1.090 54,907 1.0898 -2.16%
2013-04-29 0 1.390 1.360 1.400 1.360 1.390 56,428 78,207 1.3860 1.114 1.090 1.122 1.090 1.114 70,415 1.1107 2.21%
2013-04-26 0 1.360 1.360 1.390 1.360 1.360 7,628 10,298 1.3500 1.090 1.090 1.114 1.090 1.090 9,519 1.0819 -1.45%
2013-04-25 0 1.380 1.360 1.390 1.360 1.380 40,000 54,880 1.3720 1.106 1.090 1.114 1.090 1.106 49,915 1.0995 0.00%
2013-04-24 0 1.380 1.360 1.390 1.360 1.380 66,919 92,093 1.3762 1.106 1.090 1.114 1.090 1.106 83,507 1.1028 0.00%
2013-04-23 0 1.380 1.350 1.390 1.360 1.380 172,000 236,160 1.3730 1.106 1.082 1.114 1.090 1.106 214,635 1.1003 0.00%
2013-04-22 0 1.380 1.360 1.390 1.360 1.380 148,000 202,800 1.3703 1.106 1.090 1.114 1.090 1.106 184,686 1.0981 0.73%
2013-04-19 0 1.370 1.350 1.390 - - 0 0 - 1.098 1.082 1.114 - - 0 - 0.00%
2013-04-18 0 1.370 1.340 1.380 1.350 1.380 84,000 114,000 1.3571 1.098 1.074 1.106 1.082 1.106 104,822 1.0876 0.74%
2013-04-17 0 1.360 1.360 1.390 1.360 1.360 60,000 81,600 1.3600 1.090 1.090 1.114 1.090 1.090 74,873 1.0898 0.00%
2013-04-16 0 1.360 1.350 1.380 1.350 1.360 98,000 133,080 1.3580 1.090 1.082 1.106 1.082 1.090 122,292 1.0882 0.00%
2013-04-15 0 1.360 1.360 1.390 1.360 1.360 52,000 70,720 1.3600 1.090 1.090 1.114 1.090 1.090 64,890 1.0898 -2.16%
2013-04-12 0 1.390 1.360 1.390 - - 0 0 - 1.114 1.090 1.114 - - 0 - 0.00%
2013-04-11 0 1.390 1.370 1.400 1.380 1.390 152,000 210,760 1.3866 1.114 1.098 1.122 1.106 1.114 189,678 1.1111 0.72%
2013-04-10 0 1.380 1.360 1.390 1.360 1.380 140,000 191,040 1.3646 1.106 1.090 1.114 1.090 1.106 174,703 1.0935 -0.72%
2013-04-09 0 1.390 1.360 1.390 1.390 1.390 16,800 23,296 1.3867 1.114 1.090 1.114 1.114 1.114 20,964 1.1112 2.21%
2013-04-08 0 1.360 1.360 1.390 1.350 1.350 40,000 54,000 1.3500 1.090 1.090 1.114 1.082 1.082 49,915 1.0818 -0.73%
2013-04-05 0 1.370 1.350 1.370 1.360 1.380 100,800 137,856 1.3676 1.098 1.082 1.098 1.090 1.106 125,786 1.0960 -1.44%
2013-04-03 0 1.390 1.360 1.400 1.360 1.390 112,000 154,720 1.3814 1.114 1.090 1.122 1.090 1.114 139,762 1.1070 0.00%
2013-04-02 0 1.390 1.360 1.400 1.350 1.390 82,000 112,300 1.3695 1.114 1.090 1.122 1.082 1.114 102,326 1.0975 1.46%
2013-03-28 0 1.370 1.350 1.370 - - 2,560 3,373 1.3176 1.098 1.082 1.098 - - 3,195 1.0559 0.00%
2013-03-27 0 1.370 1.350 1.380 1.360 1.370 244,000 334,240 1.3698 1.098 1.082 1.106 1.090 1.098 304,482 1.0977 1.48%
2013-03-26 0 1.350 1.350 1.370 1.350 1.380 44,000 59,520 1.3527 1.082 1.082 1.098 1.082 1.106 54,907 1.0840 -3.57%
2013-03-25 0 1.400 1.350 1.410 1.390 1.400 80,000 111,600 1.3950 1.122 1.082 1.130 1.114 1.122 99,830 1.1179 2.19%
2013-03-22 0 1.370 1.370 1.390 1.360 1.360 20,000 27,200 1.3600 1.098 1.098 1.114 1.090 1.090 24,958 1.0898 -0.72%
2013-03-21 0 1.380 1.380 1.390 1.380 1.390 92,951 128,874 1.3865 1.106 1.106 1.114 1.106 1.114 115,992 1.1111 -2.13%
2013-03-20 0 1.410 1.370 1.410 1.360 1.410 268,109 374,744 1.3977 1.130 1.098 1.130 1.090 1.130 334,568 1.1201 2.17%
2013-03-19 0 1.380 1.360 1.390 1.360 1.380 212,000 291,560 1.3753 1.106 1.090 1.114 1.090 1.106 264,550 1.1021 2.99%
2013-03-18 0 1.340 1.340 1.380 1.340 1.350 160,000 215,200 1.3450 1.074 1.074 1.106 1.074 1.082 199,661 1.0778 -3.60%
2013-03-15 0 1.390 1.360 1.400 1.390 1.390 220,000 305,800 1.3900 1.114 1.090 1.122 1.114 1.114 274,533 1.1139 2.21%
2013-03-14 0 1.360 1.360 1.390 1.330 1.350 53,000 70,770 1.3353 1.090 1.090 1.114 1.066 1.082 66,138 1.0700 0.74%
2013-03-13 0 1.350 1.350 1.370 1.350 1.390 328,000 449,040 1.3690 1.082 1.082 1.098 1.082 1.114 409,304 1.0971 -3.57%
2013-03-12 0 1.400 1.360 1.410 1.360 1.400 136,800 189,072 1.3821 1.122 1.090 1.130 1.090 1.122 170,710 1.1076 2.19%
2013-03-11 0 1.370 1.370 1.400 1.370 1.370 85,200 116,664 1.3693 1.098 1.098 1.122 1.098 1.098 106,319 1.0973 -2.14%
2013-03-08 0 1.400 1.380 1.410 1.370 1.400 302,000 419,580 1.3893 1.122 1.106 1.130 1.098 1.122 376,859 1.1134 2.19%
2013-03-07 0 1.370 1.370 1.390 1.370 1.370 34,800 47,592 1.3676 1.098 1.098 1.114 1.098 1.098 43,426 1.0959 -2.14%
2013-03-06 0 1.400 1.380 1.420 1.360 1.400 178,000 246,660 1.3857 1.122 1.106 1.138 1.090 1.122 222,122 1.1105 0.00%
2013-03-05 0 1.400 1.360 1.420 1.360 1.400 228,000 317,280 1.3916 1.122 1.090 1.138 1.090 1.122 284,516 1.1152 3.70%
2013-03-04 0 1.350 1.340 1.390 1.340 1.350 16,000 21,400 1.3375 1.082 1.074 1.114 1.074 1.082 19,966 1.0718 0.00%
2013-03-01 0 1.350 1.350 1.400 1.350 1.350 36,000 48,600 1.3500 1.082 1.082 1.122 1.082 1.082 44,924 1.0818 -1.46%
2013-02-28 0 1.370 1.350 1.390 1.340 1.370 167,327 226,112 1.3513 1.098 1.082 1.114 1.074 1.098 208,804 1.0829 -0.72%
2013-02-27 0 1.380 1.350 1.410 - - 0 0 - 1.106 1.082 1.130 - - 0 - 0.00%
2013-02-26 0 1.380 1.340 1.410 1.390 1.400 124,000 170,400 1.3742 1.106 1.074 1.130 1.114 1.122 154,737 1.1012 0.00%
2013-02-25 0 1.380 1.370 1.400 1.380 1.390 69,668 96,221 1.3811 1.106 1.098 1.122 1.106 1.114 86,937 1.1068 0.00%
2013-02-22 0 1.380 1.360 1.400 - - 0 0 - 1.106 1.090 1.122 - - 0 - 0.00%
2013-02-21 0 1.380 1.370 1.400 1.360 1.380 74,876 102,855 1.3737 1.106 1.098 1.122 1.090 1.106 93,436 1.1008 -2.82%
2013-02-20 0 1.420 1.370 1.430 1.380 1.420 64,000 90,000 1.4063 1.138 1.098 1.146 1.106 1.138 79,864 1.1269 2.90%
2013-02-19 0 1.380 1.370 1.410 1.380 1.380 48,280 66,620 1.3799 1.106 1.098 1.130 1.106 1.106 60,248 1.1058 -2.82%
2013-02-18 0 1.420 1.380 1.460 1.370 1.420 134,457 188,504 1.4020 1.138 1.106 1.170 1.098 1.138 167,786 1.1235 1.43%
2013-02-15 0 1.400 1.370 1.440 1.360 1.400 24,800 34,192 1.3787 1.122 1.098 1.154 1.090 1.122 30,947 1.1048 -0.71%
2013-02-14 0 1.410 1.380 1.410 1.350 1.410 172,000 238,200 1.3849 1.130 1.106 1.130 1.082 1.130 214,635 1.1098 -0.70%
2013-02-08 0 1.420 1.360 1.420 - - 2,663 3,621 1.3597 1.138 1.090 1.138 - - 3,323 1.0896 0.00%
2013-02-07 0 1.420 1.350 1.440 - - 0 0 - 1.138 1.082 1.154 - - 0 - 0.00%
2013-02-06 0 1.420 1.360 1.500 1.370 1.420 100,800 139,616 1.3851 1.138 1.090 1.202 1.098 1.138 125,786 1.1099 3.65%
2013-02-05 0 1.370 1.310 1.370 - - 800 1,056 1.3200 1.098 1.050 1.098 - - 998 1.0578 -3.52%
2013-02-04 0 1.420 1.370 1.420 1.360 1.420 128,000 176,280 1.3772 1.138 1.098 1.138 1.090 1.138 159,729 1.1036 4.41%
2013-02-01 0 1.360 1.360 1.410 1.360 1.420 64,000 90,640 1.4163 1.090 1.090 1.130 1.090 1.138 79,864 1.1349 -4.23%
2013-01-31 0 1.420 1.350 1.430 1.410 1.420 100,000 141,920 1.4192 1.138 1.082 1.146 1.130 1.138 124,788 1.1373 -1.39%
2013-01-30 0 1.440 1.350 1.440 1.400 1.440 492,024 698,351 1.4193 1.154 1.082 1.154 1.122 1.154 613,986 1.1374 5.88%
2013-01-29 0 1.360 1.360 1.400 1.360 1.400 325,426 451,852 1.3885 1.090 1.090 1.122 1.090 1.122 406,092 1.1127 -3.55%
2013-01-28 0 1.410 1.330 1.420 1.330 1.410 93,000 125,540 1.3499 1.130 1.066 1.138 1.066 1.130 116,053 1.0817 2.17%
2013-01-25 0 1.380 1.350 1.410 1.350 1.410 148,000 202,080 1.3654 1.106 1.082 1.130 1.082 1.130 184,686 1.0942 -2.82%
2013-01-24 0 1.420 1.360 1.420 1.360 1.420 76,800 107,720 1.4026 1.138 1.090 1.138 1.090 1.138 95,837 1.1240 0.00%
2013-01-23 0 1.420 1.350 1.440 1.350 1.440 40,306 56,757 1.4082 1.138 1.082 1.154 1.082 1.154 50,297 1.1284 0.71%
2013-01-22 0 1.410 1.390 1.420 1.410 1.440 182,000 257,920 1.4171 1.130 1.114 1.138 1.130 1.154 227,114 1.1356 2.92%
2013-01-21 0 1.370 1.300 1.380 1.340 1.370 188,000 253,760 1.3498 1.098 1.042 1.106 1.074 1.098 234,601 1.0817 5.38%
2013-01-18 0 1.300 1.270 1.310 1.270 1.300 593,200 766,304 1.2918 1.042 1.018 1.050 1.018 1.042 740,242 1.0352 4.00%
2013-01-17 0 1.250 1.250 1.290 1.220 1.240 40,194 49,238 1.2250 1.002 1.002 1.034 0.978 0.994 50,157 0.9817 -0.79%
2013-01-16 0 1.260 1.260 1.290 1.200 1.280 102,988 127,948 1.2424 1.010 1.010 1.034 0.962 1.026 128,517 0.9956 0.00%
2013-01-15 0 1.260 1.230 1.260 - - 0 0 - 1.010 0.986 1.010 - - 0 - 0.00%
2013-01-14 0 1.260 1.230 1.270 1.240 1.260 228,000 285,144 1.2506 1.010 0.986 1.018 0.994 1.010 284,516 1.0022 0.80%
2013-01-11 0 1.250 1.210 1.260 1.140 1.250 293,508 358,059 1.2199 1.002 0.970 1.010 0.914 1.002 366,262 0.9776 5.04%
2013-01-10 0 1.190 1.130 1.200 1.130 1.190 160,000 186,640 1.1665 0.954 0.906 0.962 0.906 0.954 199,661 0.9348 9.17%
2013-01-09 0 1.090 1.070 1.100 1.070 1.090 133,200 144,696 1.0863 0.873 0.857 0.881 0.857 0.873 166,217 0.8705 -1.80%
2013-01-08 0 1.110 1.070 1.140 - - 1,600 1,664 1.0400 0.890 0.857 0.914 - - 1,997 0.8334 0.00%
2013-01-07 0 1.110 1.070 1.130 1.100 1.110 104,000 115,240 1.1081 0.890 0.857 0.906 0.881 0.890 129,779 0.8880 1.83%
2013-01-04 0 1.090 1.070 1.100 1.070 1.090 86,000 92,560 1.0763 0.873 0.857 0.881 0.857 0.873 107,318 0.8625 1.87%
2013-01-03 0 1.070 1.070 1.080 1.070 1.080 16,400 17,500 1.0671 0.857 0.857 0.865 0.857 0.865 20,465 0.8551 0.00%
2013-01-02 0 1.070 1.070 1.090 1.060 1.070 64,000 68,320 1.0675 0.857 0.857 0.873 0.849 0.857 79,864 0.8555 -0.93%
2012-12-31 0 1.080 1.060 1.120 - - 400 408 1.0200 0.865 0.849 0.898 - - 499 0.8174 0.00%
2012-12-28 0 1.080 1.080 1.090 1.060 1.080 8,000 8,560 1.0700 0.865 0.865 0.873 0.849 0.865 9,983 0.8575 1.89%
2012-12-27 0 1.060 1.060 1.080 1.060 1.060 142,000 150,440 1.0594 0.849 0.849 0.865 0.849 0.849 177,199 0.8490 0.00%
2012-12-24 0 1.060 1.060 1.090 1.060 1.090 94,000 102,180 1.0870 0.849 0.849 0.873 0.849 0.873 117,301 0.8711 0.00%
2012-12-21 0 1.060 1.050 1.070 1.050 1.070 796,800 840,088 1.0543 0.849 0.841 0.857 0.841 0.857 994,310 0.8449 -0.93%
2012-12-20 0 1.070 1.070 1.100 1.070 1.070 64,000 68,480 1.0700 0.857 0.857 0.881 0.857 0.857 79,864 0.8575 -0.93%
2012-12-19 0 1.080 1.070 1.100 1.020 1.100 809,200 874,692 1.0809 0.865 0.857 0.881 0.817 0.881 1,009,784 0.8662 8.00%
2012-12-18 0 1.000 0.990 1.020 0.970 1.000 76,000 75,880 0.9984 0.801 0.793 0.817 0.777 0.801 94,839 0.8001 1.01%
2012-12-17 0 0.990 0.950 0.990 0.990 0.990 12,000 11,880 0.9900 0.793 0.761 0.793 0.793 0.793 14,975 0.7933 1.02%
2012-12-14 0 0.980 0.980 0.990 0.960 0.960 4,000 3,840 0.9600 0.785 0.785 0.793 0.769 0.769 4,992 0.7693 4.26%
2012-12-13 0 0.940 0.930 0.970 0.900 0.970 136,288 128,144 0.9402 0.753 0.745 0.777 0.721 0.777 170,071 0.7535 3.30%
2012-12-12 0 0.910 0.900 0.970 - - 2,400 2,064 0.8600 0.729 0.721 0.777 - - 2,995 0.6892 0.00%
2012-12-11 0 0.910 0.910 0.970 0.880 0.890 46,000 40,840 0.8878 0.729 0.729 0.777 0.705 0.713 57,402 0.7115 1.11%
2012-12-10 0 0.900 0.880 0.900 - - 0 0 - 0.721 0.705 0.721 - - 0 - 0.00%
2012-12-07 0 0.900 0.890 0.940 0.880 0.900 12,000 10,680 0.8900 0.721 0.713 0.753 0.705 0.721 14,975 0.7132 0.00%
2012-12-06 0 0.900 0.880 0.910 0.870 0.900 24,000 21,320 0.8883 0.721 0.705 0.729 0.697 0.721 29,949 0.7119 -1.10%
2012-12-05 0 0.910 0.880 1.000 - - 0 0 - 0.729 0.705 0.801 - - 0 - 0.00%
2012-12-04 0 0.910 0.880 0.950 0.910 0.910 35,200 31,808 0.9036 0.729 0.705 0.761 0.729 0.729 43,925 0.7241 0.00%
2012-12-03 0 0.910 0.880 0.950 0.850 0.910 9,600 8,352 0.8700 0.729 0.705 0.761 0.681 0.729 11,980 0.6972 -1.09%
2012-11-30 0 0.920 0.860 0.940 - - 0 0 - 0.737 0.689 0.753 - - 0 - 0.00%
2012-11-29 0 0.920 0.900 0.920 0.900 0.920 39,200 35,260 0.8995 0.737 0.721 0.737 0.721 0.737 48,917 0.7208 0.00%
2012-11-28 0 0.920 0.890 1.090 - - 1,600 1,360 0.8500 0.737 0.713 0.873 - - 1,997 0.6812 0.00%
2012-11-27 0 0.920 0.880 1.090 - - 0 0 - 0.737 0.705 0.873 - - 0 - 0.00%
2012-11-26 0 0.920 0.920 0.960 0.900 0.900 28,000 25,200 0.9000 0.737 0.737 0.769 0.721 0.721 34,941 0.7212 0.00%
2012-11-23 0 0.920 0.920 0.950 0.920 0.920 2,056,000 1,891,520 0.9200 0.737 0.737 0.761 0.737 0.737 2,565,639 0.7373 0.00%
2012-11-22 0 0.920 0.850 0.960 - - 1,200 924 0.7700 0.737 0.681 0.769 - - 1,497 0.6170 0.00%
2012-11-21 0 0.920 0.850 0.940 - - 0 0 - 0.737 0.681 0.753 - - 0 - 0.00%
2012-11-20 0 0.920 0.920 0.940 0.880 0.900 60,000 53,600 0.8933 0.737 0.737 0.753 0.705 0.721 74,873 0.7159 0.00%
2012-11-19 0 0.920 0.920 0.950 0.920 0.920 40,000 36,800 0.9200 0.737 0.737 0.761 0.737 0.737 49,915 0.7373 -1.08%
2012-11-16 0 0.930 0.870 0.970 - - 680 632 0.9294 0.745 0.697 0.777 - - 849 0.7448 0.00%
2012-11-15 0 0.930 0.890 0.930 0.930 0.930 32,000 29,760 0.9300 0.745 0.713 0.745 0.745 0.745 39,932 0.7453 0.00%
2012-11-14 0 0.930 0.850 0.930 - - 500 432 0.8640 0.745 0.681 0.745 - - 624 0.6924 0.00%
2012-11-13 0 0.930 0.880 0.930 0.930 0.930 4,000 3,720 0.9300 0.745 0.705 0.745 0.745 0.745 4,992 0.7453 0.00%
2012-11-12 0 0.930 0.900 0.930 0.890 0.930 11,600 10,368 0.8938 0.745 0.721 0.745 0.713 0.745 14,475 0.7162 -1.06%
2012-11-09 0 0.940 0.900 0.970 - - 2,800 2,100 0.7500 0.753 0.721 0.777 - - 3,494 0.6010 0.00%
2012-11-08 0 0.940 0.930 0.940 0.940 0.940 92,000 86,480 0.9400 0.753 0.745 0.753 0.753 0.753 114,805 0.7533 0.00%
2012-11-07 0 0.940 0.890 0.990 - - 0 0 - 0.753 0.713 0.793 - - 0 - 0.00%
2012-11-06 0 0.940 0.900 0.990 - - 0 0 - 0.753 0.721 0.793 - - 0 - 0.00%
2012-11-05 0 0.940 0.910 0.980 0.940 0.940 60,000 56,400 0.9400 0.753 0.729 0.785 0.753 0.753 74,873 0.7533 2.17%
2012-11-02 0 0.920 0.900 0.910 0.910 0.920 14,000 12,740 0.9100 0.737 0.721 0.729 0.729 0.737 17,470 0.7292 -1.08%
2012-11-01 0 0.930 0.890 0.940 0.930 0.930 60,000 55,800 0.9300 0.745 0.713 0.753 0.745 0.745 74,873 0.7453 -1.06%
2012-10-31 0 0.940 0.940 0.950 0.920 0.920 10,200 9,324 0.9141 0.753 0.753 0.761 0.737 0.737 12,728 0.7325 -1.05%
2012-10-30 0 0.950 0.920 0.950 - - 0 0 - 0.761 0.737 0.761 - - 0 - 0.00%
2012-10-29 0 0.950 0.950 0.970 0.930 0.950 142,000 132,680 0.9344 0.761 0.761 0.777 0.745 0.761 177,199 0.7488 0.00%
2012-10-26 0 0.950 0.930 1.000 - - 0 0 - 0.761 0.745 0.801 - - 0 - 0.00%
2012-10-25 0 0.950 0.940 0.980 - - 0 0 - 0.761 0.753 0.785 - - 0 - 0.00%
2012-10-24 0 0.950 0.910 0.950 - - 2,800 2,436 0.8700 0.761 0.729 0.761 - - 3,494 0.6972 0.00%
2012-10-22 0 0.950 0.920 0.990 - - 0 0 - 0.761 0.737 0.793 - - 0 - 0.00%
2012-10-19 0 0.950 0.930 0.990 0.850 0.950 88,000 82,760 0.9405 0.761 0.745 0.793 0.681 0.761 109,813 0.7536 -3.06%
2012-10-18 0 0.980 0.950 0.990 - - 0 0 - 0.785 0.761 0.793 - - 0 - 0.00%
2012-10-17 0 0.980 0.950 1.000 0.910 0.980 36,000 34,560 0.9600 0.785 0.761 0.801 0.729 0.785 44,924 0.7693 6.52%
2012-10-16 0 0.920 0.910 1.000 0.920 0.920 28,400 26,140 0.9204 0.737 0.729 0.801 0.737 0.737 35,440 0.7376 -3.16%
2012-10-15 0 0.950 0.920 1.000 - - 0 0 - 0.761 0.737 0.801 - - 0 - 0.00%
2012-10-12 0 0.950 0.890 0.980 0.900 0.950 100,800 90,864 0.9014 0.761 0.713 0.785 0.721 0.761 125,786 0.7224 -1.04%
2012-10-11 0 0.960 0.870 0.960 - - 0 0 - 0.769 0.697 0.769 - - 0 - 0.00%
2012-10-10 0 0.960 0.880 1.080 - - 0 0 - 0.769 0.705 0.865 - - 0 - 0.00%
2012-10-09 0 0.960 0.920 1.060 0.960 0.960 8,000 7,680 0.9600 0.769 0.737 0.849 0.769 0.769 9,983 0.7693 2.13%
2012-10-08 0 0.940 0.890 0.940 - - 0 0 - 0.753 0.713 0.753 - - 0 - 0.00%
2012-10-05 0 0.940 0.940 0.990 0.940 0.940 40,000 37,600 0.9400 0.753 0.753 0.793 0.753 0.753 49,915 0.7533 0.00%
2012-10-04 0 0.940 0.900 1.010 - - 0 0 - 0.753 0.721 0.809 - - 0 - 0.00%
2012-10-03 0 0.940 0.900 0.980 0.940 0.960 151,219 144,680 0.9568 0.753 0.721 0.785 0.753 0.769 188,703 0.7667 -2.08%
2012-09-28 0 0.960 0.950 1.060 - - 0 0 - 0.769 0.761 0.849 - - 0 - 0.00%
2012-09-27 0 0.960 0.960 1.020 0.950 0.950 4,000 3,800 0.9500 0.769 0.769 0.817 0.761 0.761 4,992 0.7613 -5.88%
2012-09-26 0 1.020 0.950 1.040 - - 0 0 - 0.817 0.761 0.833 - - 0 - 0.00%
2012-09-25 0 1.020 0.970 1.040 - - 2,400 2,280 0.9500 0.817 0.777 0.833 - - 2,995 0.7613 0.00%
2012-09-24 0 1.020 0.980 1.070 - - 0 0 - 0.817 0.785 0.857 - - 0 - 0.00%
2012-09-21 0 1.020 0.970 1.080 - - 0 0 - 0.817 0.777 0.865 - - 0 - 0.00%
2012-09-20 0 1.020 0.980 1.070 - - 0 0 - 0.817 0.785 0.857 - - 0 - 0.00%
2012-09-19 0 1.020 1.000 1.080 - - 0 0 - 0.817 0.801 0.865 - - 0 - 0.00%
2012-09-18 0 1.020 0.970 1.100 1.010 1.020 24,000 24,440 1.0183 0.817 0.777 0.881 0.809 0.817 29,949 0.8161 0.00%
2012-09-17 0 1.020 1.020 1.050 0.990 1.020 37,000 36,630 0.9900 0.817 0.817 0.841 0.793 0.817 46,172 0.7933 -0.97%
2012-09-14 0 1.030 1.030 1.070 1.030 1.030 76,000 78,280 1.0300 0.825 0.825 0.857 0.825 0.825 94,839 0.8254 0.00%
2012-09-13 0 1.030 0.980 1.030 - - 0 0 - 0.825 0.785 0.825 - - 0 - 0.00%
2012-09-12 0 1.030 1.020 1.060 1.030 1.030 42,000 43,200 1.0286 0.825 0.817 0.849 0.825 0.825 52,411 0.8243 -2.83%
2012-09-11 0 1.060 1.040 1.060 1.050 1.070 28,000 29,720 1.0614 0.849 0.833 0.849 0.841 0.857 34,941 0.8506 -5.36%
2012-09-10 0 1.120 1.090 1.120 - - 800 840 1.0500 0.898 0.873 0.898 - - 998 0.8414 0.00%
2012-09-07 0 1.120 1.090 1.140 - - 0 0 - 0.898 0.873 0.914 - - 0 - 0.00%
2012-09-06 0 1.120 1.090 1.130 - - 0 0 - 0.898 0.873 0.906 - - 0 - 0.00%
2012-09-05 0 1.120 1.100 1.140 1.100 1.120 12,200 13,290 1.0893 0.898 0.881 0.914 0.881 0.898 15,224 0.8730 -0.88%
2012-09-04 0 1.130 1.080 1.140 1.080 1.130 32,000 34,920 1.0913 0.906 0.865 0.914 0.865 0.906 39,932 0.8745 -0.88%
2012-09-03 0 1.140 1.090 1.140 1.150 1.150 48,800 56,000 1.1475 0.914 0.873 0.914 0.922 0.922 60,896 0.9196 0.00%
2012-08-31 0 1.140 1.110 1.140 - - 0 0 - 0.914 0.890 0.914 - - 0 - 0.00%
2012-08-30 0 1.140 1.090 1.140 1.100 1.140 64,000 70,960 1.1088 0.914 0.873 0.914 0.881 0.914 79,864 0.8885 0.00%
2012-08-29 0 1.140 1.140 1.150 1.110 1.110 4,000 4,440 1.1100 0.914 0.914 0.922 0.890 0.890 4,992 0.8895 -0.87%
2012-08-28 0 1.150 1.120 1.180 - - 0 0 - 0.922 0.898 0.946 - - 0 - 0.00%
2012-08-27 0 1.150 1.110 1.170 - - 0 0 - 0.922 0.890 0.938 - - 0 - 0.00%
2012-08-24 0 1.150 1.110 1.170 1.100 1.150 48,000 53,400 1.1125 0.922 0.890 0.938 0.881 0.922 59,898 0.8915 0.00%
2012-08-23 0 1.150 1.110 1.150 - - 0 0 - 0.922 0.890 0.922 - - 0 - 0.00%
2012-08-22 0 1.150 1.110 1.170 - - 0 0 - 0.922 0.890 0.938 - - 0 - 0.00%
2012-08-21 0 1.150 1.120 1.150 - - 0 0 - 0.922 0.898 0.922 - - 0 - 0.00%
2012-08-20 0 1.150 1.110 1.160 1.120 1.150 52,400 58,832 1.1227 0.922 0.890 0.930 0.898 0.922 65,389 0.8997 0.00%
2012-08-17 0 1.150 1.120 1.170 1.100 1.150 8,800 9,856 1.1200 0.922 0.898 0.938 0.881 0.922 10,981 0.8975 -0.86%
2012-08-16 0 1.160 1.130 1.170 1.120 1.160 32,000 36,000 1.1250 0.930 0.906 0.938 0.898 0.930 39,932 0.9015 0.00%
2012-08-15 0 1.160 1.130 1.160 1.080 1.160 24,000 27,000 1.1250 0.930 0.906 0.930 0.865 0.930 29,949 0.9015 -1.69%
2012-08-14 0 1.180 1.140 1.310 - - 0 0 - 0.946 0.914 1.050 - - 0 - 0.00%
2012-08-13 0 1.180 1.140 1.230 - - 800 888 1.1100 0.946 0.914 0.986 - - 998 0.8895 0.00%
2012-08-10 0 1.180 1.120 1.190 1.120 1.180 88,000 100,280 1.1395 0.946 0.898 0.954 0.898 0.946 109,813 0.9132 2.61%
2012-08-09 0 1.150 1.100 1.280 - - 0 0 - 0.922 0.881 1.026 - - 0 - 0.00%
2012-08-08 0 1.150 1.010 1.280 - - 0 0 - 0.922 0.809 1.026 - - 0 - 0.00%
2012-08-07 0 1.150 1.110 1.200 - - 0 0 - 0.922 0.890 0.962 - - 0 - 0.00%
2012-08-06 0 1.150 1.120 1.200 1.140 1.150 84,104 96,671 1.1494 0.922 0.898 0.962 0.914 0.922 104,952 0.9211 2.68%
2012-08-03 0 1.120 1.120 1.130 1.080 1.080 4,000 4,320 1.0800 0.898 0.898 0.906 0.865 0.865 4,992 0.8655 0.00%
2012-08-02 0 1.120 1.120 1.130 1.100 1.100 4,000 4,400 1.1000 0.898 0.898 0.906 0.881 0.881 4,992 0.8815 0.00%
2012-08-01 0 1.120 1.090 1.120 - - 400 432 1.0800 0.898 0.873 0.898 - - 499 0.8655 -0.88%
2012-07-31 0 1.130 1.130 1.160 1.100 1.100 40,800 44,880 1.1000 0.906 0.906 0.930 0.881 0.881 50,913 0.8815 -4.24%
2012-07-30 0 1.180 1.100 1.180 1.180 1.180 4,000 4,720 1.1800 0.946 0.881 0.946 0.946 0.946 4,992 0.9456 0.00%
2012-07-27 0 1.180 1.130 1.230 - - 800 856 1.0700 0.946 0.906 0.986 - - 998 0.8575 0.00%
2012-07-26 0 1.180 1.120 1.220 1.130 1.180 132,600 150,402 1.1343 0.946 0.898 0.978 0.906 0.946 165,469 0.9089 4.42%
2012-07-25 0 1.130 1.100 1.140 - - 0 0 - 0.906 0.881 0.914 - - 0 - 0.00%
2012-07-24 0 1.130 1.120 1.150 1.120 1.130 92,000 103,880 1.1291 0.906 0.898 0.922 0.898 0.906 114,805 0.9048 0.00%
2012-07-23 0 1.130 1.130 1.140 1.090 1.140 506,200 568,050 1.1222 0.906 0.906 0.914 0.873 0.914 631,676 0.8993 0.89%
2012-07-20 0 1.120 1.080 1.190 - - 0 0 - 0.898 0.865 0.954 - - 0 - 0.00%
2012-07-19 0 1.120 1.090 1.130 1.060 1.120 212,000 233,360 1.1008 0.898 0.873 0.906 0.849 0.898 264,550 0.8821 1.82%
2012-07-18 0 1.100 1.070 1.120 - - 0 0 - 0.881 0.857 0.898 - - 0 - 0.00%
2012-07-17 0 1.100 1.070 1.120 1.100 1.100 14,000 15,260 1.0900 0.881 0.857 0.898 0.881 0.881 17,470 0.8735 1.85%
2012-07-16 0 1.080 1.080 1.100 1.050 1.100 314,000 340,800 1.0854 0.865 0.865 0.881 0.841 0.881 391,834 0.8698 2.86%
2012-07-13 0 1.050 1.050 1.120 - - 0 0 - 0.841 0.841 0.898 - - 0 - 0.00%
2012-07-12 0 1.050 1.030 1.100 - - 400 400 1.0000 0.841 0.825 0.881 - - 499 0.8014 0.00%
2012-07-11 0 1.050 1.030 1.100 - - 0 0 - 0.841 0.825 0.881 - - 0 - 0.00%
2012-07-10 0 1.050 1.050 1.120 1.050 1.050 6,000 6,160 1.0267 0.841 0.841 0.898 0.841 0.841 7,487 0.8227 -4.55%
2012-07-09 0 1.100 1.100 1.120 1.100 1.100 200,000 219,800 1.0990 0.881 0.881 0.898 0.881 0.881 249,576 0.8807 0.00%
2012-07-06 0 1.100 1.100 1.150 1.080 1.100 96,000 104,320 1.0867 0.881 0.881 0.922 0.865 0.881 119,796 0.8708 -2.65%
2012-07-05 0 1.130 1.060 1.130 - - 0 0 - 0.906 0.849 0.906 - - 0 - -1.74%
2012-07-04 0 1.150 1.060 1.150 - - 0 0 - 0.922 0.849 0.922 - - 0 - 0.00%
2012-07-03 0 1.150 1.070 1.150 1.150 1.170 48,000 55,360 1.1533 0.922 0.857 0.922 0.922 0.938 59,898 0.9242 4.55%
2012-06-29 0 1.100 1.060 1.100 1.080 1.100 154,000 166,680 1.0823 0.881 0.849 0.881 0.865 0.881 192,173 0.8673 1.85%
2012-06-28 0 1.080 1.060 1.070 1.080 1.080 237,200 256,116 1.0797 0.865 0.849 0.857 0.865 0.865 295,997 0.8653 1.89%
2012-06-27 0 1.060 1.060 1.090 1.050 1.050 4,000 4,200 1.0500 0.849 0.849 0.873 0.841 0.841 4,992 0.8414 -1.85%
2012-06-26 0 1.080 1.050 1.080 - - 0 0 - 0.865 0.841 0.865 - - 0 - 0.00%
2012-06-25 0 1.080 1.050 1.150 - - 0 0 - 0.865 0.841 0.922 - - 0 - 0.00%
2012-06-22 0 1.080 1.060 1.090 1.060 1.080 62,000 66,220 1.0681 0.865 0.849 0.873 0.849 0.865 77,369 0.8559 0.93%
2012-06-21 0 1.070 1.070 1.090 1.060 1.080 108,000 115,440 1.0689 0.857 0.857 0.873 0.849 0.865 134,771 0.8566 -0.93%
2012-06-20 0 1.080 1.060 1.120 - - 0 0 - 0.865 0.849 0.898 - - 0 - 0.00%
2012-06-19 0 1.080 1.060 1.090 1.080 1.080 410,000 442,680 1.0797 0.865 0.849 0.873 0.865 0.865 511,630 0.8652 0.00%
2012-06-18 0 1.080 1.060 1.280 1.050 1.080 35,600 37,952 1.0661 0.865 0.849 1.026 0.841 0.865 44,424 0.8543 0.00%
2012-06-15 0 1.080 1.050 1.120 1.040 1.080 176,000 186,040 1.0570 0.865 0.841 0.898 0.833 0.865 219,627 0.8471 1.89%
2012-06-14 0 1.060 1.060 1.090 1.040 1.040 8,000 8,320 1.0400 0.849 0.849 0.873 0.833 0.833 9,983 0.8334 0.00%
2012-06-13 0 1.060 1.040 1.080 - - 0 0 - 0.849 0.833 0.865 - - 0 - 0.00%
2012-06-12 0 1.060 1.060 1.080 1.040 1.040 34,400 35,800 1.0407 0.849 0.849 0.865 0.833 0.833 42,927 0.8340 -1.85%
2012-06-11 0 1.080 1.060 1.320 1.060 1.080 232,000 249,400 1.0750 0.865 0.849 1.058 0.849 0.865 289,508 0.8615 2.86%
2012-06-08 0 1.050 1.030 1.050 - - 0 0 - 0.841 0.825 0.841 - - 0 - 0.00%
2012-06-07 0 1.050 1.020 1.050 1.020 1.050 24,000 24,600 1.0250 0.841 0.817 0.841 0.817 0.841 29,949 0.8214 0.00%
2012-06-06 0 1.050 1.010 1.050 1.010 1.050 10,000 10,180 1.0180 0.841 0.809 0.841 0.809 0.841 12,479 0.8158 0.00%
2012-06-05 0 1.050 1.030 1.050 - - 0 0 - 0.841 0.825 0.841 - - 0 - 0.00%
2012-06-04 0 1.050 1.020 1.050 1.010 1.050 44,400 44,992 1.0133 0.841 0.817 0.841 0.809 0.841 55,406 0.8120 -0.94%
2012-06-01 0 1.060 1.040 1.060 1.040 1.060 104,000 108,240 1.0408 0.849 0.833 0.849 0.833 0.849 129,779 0.8340 0.00%
2012-05-31 0 1.060 1.030 1.060 1.030 1.060 36,000 37,200 1.0333 0.849 0.825 0.849 0.825 0.849 44,924 0.8281 0.95%
2012-05-30 0 1.050 1.040 1.070 1.010 1.070 102,111 106,649 1.0444 0.841 0.833 0.857 0.809 0.857 127,422 0.8370 0.00%
2012-05-29 0 1.050 1.010 1.070 - - 0 0 - 0.841 0.809 0.857 - - 0 - 0.00%
2012-05-28 0 1.050 1.020 1.060 1.000 1.050 84,000 88,000 1.0476 0.841 0.817 0.849 0.801 0.841 104,822 0.8395 0.00%
2012-05-25 0 1.050 1.010 1.050 0.980 1.050 16,000 16,080 1.0050 0.841 0.809 0.841 0.785 0.841 19,966 0.8054 0.00%
2012-05-24 0 1.050 1.010 1.050 - - 0 0 - 0.841 0.809 0.841 - - 0 - 0.00%
2012-05-23 0 1.050 1.020 1.060 1.020 1.050 14,000 14,320 1.0229 0.841 0.817 0.849 0.817 0.841 17,470 0.8197 -0.94%
2012-05-22 0 1.060 1.020 1.070 - - 0 0 - 0.849 0.817 0.857 - - 0 - 0.00%
2012-05-21 0 1.060 1.000 1.070 1.040 1.060 148,000 155,680 1.0519 0.849 0.801 0.857 0.833 0.849 184,686 0.8429 0.95%
2012-05-18 0 1.050 0.990 1.050 1.070 1.070 12,000 12,840 1.0700 0.841 0.793 0.841 0.857 0.857 14,975 0.8575 0.00%
2012-05-17 0 1.050 1.010 1.060 - - 0 0 - 0.841 0.809 0.849 - - 0 - 0.00%
2012-05-16 0 1.050 1.020 1.050 1.000 1.050 35,200 35,384 1.0052 0.841 0.817 0.841 0.801 0.841 43,925 0.8055 -1.87%
2012-05-15 0 1.070 1.040 1.060 1.030 1.070 132,000 138,640 1.0503 0.857 0.833 0.849 0.825 0.857 164,720 0.8417 0.94%
2012-05-14 0 1.060 1.060 1.070 1.030 1.050 180,000 186,680 1.0371 0.849 0.849 0.857 0.825 0.841 224,618 0.8311 0.00%
2012-05-11 0 1.060 1.060 1.080 1.050 1.050 60,000 63,000 1.0500 0.849 0.849 0.865 0.841 0.841 74,873 0.8414 0.00%
2012-05-10 0 1.060 1.060 1.090 1.030 1.030 4,000 4,120 1.0300 0.849 0.849 0.873 0.825 0.825 4,992 0.8254 0.00%
2012-05-09 0 1.060 1.060 1.090 0.970 1.100 408,000 427,560 1.0479 0.849 0.849 0.873 0.777 0.881 509,135 0.8398 -0.93%
2012-05-08 0 1.070 0.970 1.120 - - 4,400 4,644 1.0555 0.857 0.777 0.898 - - 5,491 0.8458 0.00%
2012-05-07 0 1.070 0.970 1.120 - - 0 0 - 0.857 0.777 0.898 - - 0 - 0.00%
2012-05-04 0 1.070 0.980 1.120 - - 0 0 - 0.857 0.785 0.898 - - 0 - 0.00%
2012-05-03 0 1.070 1.020 1.170 - - 0 0 - 0.857 0.817 0.938 - - 0 - 0.00%
2012-05-02 0 1.070 1.020 1.080 1.030 1.070 272,000 289,760 1.0653 0.857 0.817 0.865 0.825 0.857 339,423 0.8537 3.88%
2012-04-30 0 1.030 0.970 1.070 - - 0 0 - 0.825 0.777 0.857 - - 0 - 0.00%
2012-04-27 0 1.030 0.960 1.080 - - 4,000 3,672 0.9180 0.825 0.769 0.865 - - 4,992 0.7356 0.00%
2012-04-26 0 1.030 0.950 1.070 - - 0 0 - 0.825 0.761 0.857 - - 0 - 0.00%
2012-04-25 0 1.030 0.990 1.060 1.020 1.030 96,000 98,240 1.0233 0.825 0.793 0.849 0.817 0.825 119,796 0.8201 0.98%
2012-04-24 0 1.020 0.980 1.030 - - 0 0 - 0.817 0.785 0.825 - - 0 - 0.00%
2012-04-23 0 1.020 0.990 1.050 1.020 1.020 60,000 61,200 1.0200 0.817 0.793 0.841 0.817 0.817 74,873 0.8174 2.00%
2012-04-20 0 1.000 0.960 1.020 - - 0 0 - 0.801 0.769 0.817 - - 0 - 0.00%
2012-04-19 0 1.000 0.980 1.020 1.000 1.000 116,000 116,000 1.0000 0.801 0.785 0.817 0.801 0.801 144,754 0.8014 2.04%
2012-04-18 0 0.980 0.980 0.990 0.940 1.000 296,200 291,346 0.9836 0.785 0.785 0.793 0.753 0.801 369,622 0.7882 4.26%
2012-04-17 0 0.940 0.900 0.940 - - 0 0 - 0.753 0.721 0.753 - - 0 - 0.00%
2012-04-16 0 0.940 0.900 0.940 - - 0 0 - 0.753 0.721 0.753 - - 0 - -1.05%
2012-04-13 0 0.950 0.900 0.960 0.860 0.950 47,500 42,575 0.8963 0.761 0.721 0.769 0.689 0.761 59,274 0.7183 -2.06%
2012-04-12 0 0.970 0.940 0.970 - - 0 0 - 0.777 0.753 0.777 - - 0 - 0.00%
2012-04-11 0 0.970 0.910 0.980 - - 0 0 - 0.777 0.729 0.785 - - 0 - 0.00%
2012-04-10 0 0.970 0.930 0.980 0.930 0.980 36,307 34,556 0.9518 0.777 0.745 0.785 0.745 0.785 45,307 0.7627 -1.02%
2012-04-05 0 0.980 0.920 0.980 0.930 0.980 24,000 22,640 0.9433 0.785 0.737 0.785 0.745 0.785 29,949 0.7559 -2.00%
2012-04-03 0 1.000 1.000 1.010 0.940 0.940 12,000 11,280 0.9400 0.801 0.801 0.809 0.753 0.753 14,975 0.7533 -0.99%
2012-04-02 0 1.010 0.940 1.020 - - 0 0 - 0.809 0.753 0.817 - - 0 - 0.00%
2012-03-30 0 1.010 1.010 1.030 0.920 0.990 56,800 53,116 0.9351 0.809 0.809 0.825 0.737 0.793 70,880 0.7494 3.06%
2012-03-29 0 0.980 0.980 0.990 0.860 0.910 8,000 7,080 0.8850 0.785 0.785 0.793 0.689 0.729 9,983 0.7092 -1.01%
2012-03-28 0 0.990 0.920 0.990 - - 0 0 - 0.793 0.737 0.793 - - 0 - -1.00%
2012-03-27 0 1.000 0.970 1.000 1.060 1.060 50,400 53,120 1.0540 0.801 0.777 0.801 0.849 0.849 62,893 0.8446 0.00%
2012-03-26 0 1.000 0.950 1.020 - - 1,600 1,408 0.8800 0.801 0.761 0.817 - - 1,997 0.7052 0.00%
2012-03-23 0 1.000 0.960 1.080 - - 0 0 - 0.801 0.769 0.865 - - 0 - 0.00%
2012-03-22 0 1.000 0.930 1.080 - - 0 0 - 0.801 0.745 0.865 - - 0 - 0.00%
2012-03-21 0 1.000 1.000 1.010 0.980 0.980 26,400 25,728 0.9745 0.801 0.801 0.809 0.785 0.785 32,944 0.7810 -2.91%
2012-03-20 0 1.030 0.970 1.030 - - 0 0 - 0.825 0.777 0.825 - - 0 - -0.96%
2012-03-19 0 1.040 0.980 1.050 1.000 1.000 5,600 5,568 0.9943 0.833 0.785 0.841 0.801 0.801 6,988 0.7968 -0.95%
2012-03-16 0 1.050 1.000 1.050 0.980 1.050 89,600 92,984 1.0378 0.841 0.801 0.841 0.785 0.841 111,810 0.8316 3.96%
2012-03-15 0 1.010 0.990 1.040 - - 0 0 - 0.809 0.793 0.833 - - 0 - 0.00%
2012-03-14 0 1.010 1.010 1.050 0.980 0.980 8,000 7,840 0.9800 0.809 0.809 0.841 0.785 0.785 9,983 0.7853 0.00%
2012-03-13 0 1.010 0.990 1.050 - - 0 0 - 0.809 0.793 0.841 - - 0 - 0.00%
2012-03-12 0 1.010 1.010 1.060 1.010 1.010 57,000 57,540 1.0095 0.809 0.809 0.849 0.809 0.809 71,129 0.8090 -0.98%
2012-03-09 0 1.020 1.000 1.070 - - 0 0 - 0.817 0.801 0.857 - - 0 - 0.00%
2012-03-08 0 1.020 1.000 1.070 - - 2,000 1,940 0.9700 0.817 0.801 0.857 - - 2,496 0.7773 0.00%
2012-03-07 0 1.020 1.010 1.060 1.000 1.030 48,000 48,200 1.0042 0.817 0.809 0.849 0.801 0.825 59,898 0.8047 -3.77%
2012-03-06 0 1.060 1.000 1.060 1.060 1.060 4,000 4,240 1.0600 0.849 0.801 0.849 0.849 0.849 4,992 0.8494 1.92%
2012-03-05 0 1.040 1.020 1.070 - - 800 768 0.9600 0.833 0.817 0.857 - - 998 0.7693 0.00%
2012-03-02 0 1.040 1.020 1.070 - - 0 0 - 0.833 0.817 0.857 - - 0 - 0.00%
2012-03-01 0 1.040 1.010 1.050 1.040 1.040 8,000 8,320 1.0400 0.833 0.809 0.841 0.833 0.833 9,983 0.8334 -0.95%
2012-02-29 0 1.050 1.020 1.070 - - 20,000 20,400 1.0200 0.841 0.817 0.857 - - 24,958 0.8174 0.00%
2012-02-28 0 1.050 1.040 1.090 1.000 1.090 32,000 33,480 1.0463 0.841 0.833 0.873 0.801 0.873 39,932 0.8384 -1.87%
2012-02-27 0 1.070 1.020 1.100 - - 0 0 - 0.857 0.817 0.881 - - 0 - 0.00%
2012-02-24 0 1.070 1.050 1.080 1.040 1.040 13,200 13,632 1.0327 0.857 0.841 0.865 0.833 0.833 16,472 0.8276 -0.93%
2012-02-23 0 1.080 1.020 1.130 1.080 1.080 12,000 12,960 1.0800 0.865 0.817 0.906 0.865 0.865 14,975 0.8655 -1.82%
2012-02-22 0 1.100 1.060 1.100 1.070 1.100 11,200 11,848 1.0579 0.881 0.849 0.881 0.857 0.881 13,976 0.8477 2.80%
2012-02-21 0 1.070 1.040 1.130 - - 0 0 - 0.857 0.833 0.906 - - 0 - 0.00%
2012-02-20 0 1.070 1.070 1.100 - - 0 0 - 0.857 0.857 0.881 - - 0 - 0.00%
2012-02-17 0 1.070 1.030 1.110 1.020 1.110 100,000 106,760 1.0676 0.857 0.825 0.890 0.817 0.890 124,788 0.8555 7.00%
2012-02-16 0 1.000 0.940 1.020 - - 0 0 - 0.801 0.753 0.817 - - 0 - 0.00%
2012-02-15 0 1.000 1.000 1.060 0.990 1.000 49,600 49,464 0.9973 0.801 0.801 0.849 0.793 0.801 61,895 0.7992 1.01%
2012-02-14 0 0.990 0.990 1.090 0.990 1.040 61,125 62,361 1.0202 0.793 0.793 0.873 0.793 0.833 76,277 0.8176 -1.98%
2012-02-13 0 1.010 0.960 1.040 - - 0 0 - 0.809 0.769 0.833 - - 0 - 0.00%
2012-02-10 0 1.010 1.010 1.060 1.010 1.060 44,000 45,000 1.0227 0.809 0.809 0.849 0.809 0.849 54,907 0.8196 0.00%
2012-02-09 0 1.010 1.010 1.100 - - 400 380 0.9500 0.809 0.809 0.881 - - 499 0.7613 0.00%
2012-02-08 0 1.010 1.010 1.030 1.000 1.010 36,000 36,280 1.0078 0.809 0.809 0.825 0.801 0.809 44,924 0.8076 -1.94%
2012-02-07 0 1.030 0.980 1.030 - - 0 0 - 0.825 0.785 0.825 - - 0 - 0.00%
2012-02-06 0 1.030 1.010 1.050 1.000 1.030 15,600 15,400 0.9872 0.825 0.809 0.841 0.801 0.825 19,467 0.7911 1.98%
2012-02-03 0 1.010 0.960 1.030 - - 0 0 - 0.809 0.769 0.825 - - 0 - 0.00%
2012-02-02 0 1.010 0.900 1.040 - - 600 540 0.9000 0.809 0.721 0.833 - - 749 0.7212 0.00%
2012-02-01 0 1.010 1.010 1.020 - - 0 0 - 0.809 0.809 0.817 - - 0 - 2.02%
2012-01-31 0 0.990 0.990 1.000 0.970 1.000 50,000 48,760 0.9752 0.793 0.793 0.801 0.777 0.801 62,394 0.7815 -2.94%
2012-01-30 0 1.020 0.900 1.020 - - 0 0 - 0.817 0.721 0.817 - - 0 - 0.00%
2012-01-27 0 1.020 0.980 1.050 1.020 1.020 60,000 61,200 1.0200 0.817 0.785 0.841 0.817 0.817 74,873 0.8174 -1.92%
2012-01-26 0 1.040 1.040 1.050 0.980 0.980 60,000 58,800 0.9800 0.833 0.833 0.841 0.785 0.785 74,873 0.7853 0.00%
2012-01-20 0 1.040 0.980 1.130 - - 1,930 1,640 0.8497 0.833 0.785 0.906 - - 2,408 0.6809 0.00%
2012-01-19 0 1.040 1.000 1.040 - - 0 0 - 0.833 0.801 0.833 - - 0 - 0.00%
2012-01-18 0 1.040 1.010 1.050 - - 1,930 1,987 1.0295 0.833 0.809 0.841 - - 2,408 0.8250 0.00%
2012-01-17 0 1.040 1.010 1.040 1.000 1.040 164,000 168,800 1.0293 0.833 0.809 0.833 0.801 0.833 204,652 0.8248 4.00%
2012-01-16 0 1.000 1.000 1.030 1.000 1.000 4,000 4,000 1.0000 0.801 0.801 0.825 0.801 0.801 4,992 0.8014 -2.91%
2012-01-13 0 1.030 0.950 1.070 - - 0 0 - 0.825 0.761 0.857 - - 0 - 0.00%
2012-01-12 0 1.030 1.030 1.070 1.020 1.080 16,000 16,600 1.0375 0.825 0.825 0.857 0.817 0.865 19,966 0.8314 0.00%
2012-01-11 0 1.030 1.010 1.090 - - 0 0 - 0.825 0.809 0.873 - - 0 - 0.00%
2012-01-10 0 1.030 1.010 1.060 - - 0 0 - 0.825 0.809 0.849 - - 0 - 0.00%
2012-01-09 0 1.030 1.030 1.050 1.000 1.000 12,800 12,784 0.9988 0.825 0.825 0.841 0.801 0.801 15,973 0.8004 -0.96%
2012-01-06 0 1.040 1.030 1.050 1.020 1.020 56,000 57,120 1.0200 0.833 0.825 0.841 0.817 0.817 69,881 0.8174 0.00%
2012-01-05 0 1.040 1.070 1.100 1.020 1.050 52,000 53,920 1.0369 0.833 0.857 0.881 0.817 0.841 64,890 0.8309 -0.95%
2012-01-04 0 1.050 1.020 1.100 1.050 1.050 120,000 126,000 1.0500 0.841 0.817 0.881 0.841 0.841 149,745 0.8414 0.00%
2012-01-03 0 1.050 1.000 1.050 1.050 1.050 104,000 109,200 1.0500 0.841 0.801 0.841 0.841 0.841 129,779 0.8414 5.00%
2011-12-30 0 1.000 1.000 1.100 1.000 1.000 50,337 50,882 1.0108 0.801 0.801 0.881 0.801 0.801 62,814 0.8100 0.00%
2011-12-29 0 1.000 0.980 1.050 - - 0 0 - 0.801 0.785 0.841 - - 0 - 0.00%
2011-12-28 0 1.000 0.990 1.050 - - 0 0 - 0.801 0.793 0.841 - - 0 - 0.00%
2011-12-23 0 1.000 0.980 1.050 - - 0 0 - 0.801 0.785 0.841 - - 0 - 0.00%
2011-12-22 0 1.000 0.980 1.050 - - 0 0 - 0.801 0.785 0.841 - - 0 - 0.00%
2011-12-21 0 1.000 0.990 1.040 0.980 1.000 49,200 49,000 0.9959 0.801 0.793 0.833 0.785 0.801 61,396 0.7981 0.00%
2011-12-20 0 1.000 0.980 1.040 - - 800 760 0.9500 0.801 0.785 0.833 - - 998 0.7613 0.00%
2011-12-19 0 1.000 0.980 1.040 - - 0 0 - 0.801 0.785 0.833 - - 0 - 0.00%
2011-12-16 0 1.000 0.980 1.030 1.000 1.010 142,000 142,960 1.0068 0.801 0.785 0.825 0.801 0.809 177,199 0.8068 -0.99%
2011-12-15 0 1.010 1.010 1.060 1.010 1.010 80,000 80,800 1.0100 0.809 0.809 0.849 0.809 0.809 99,830 0.8094 0.00%
2011-12-14 0 1.010 1.010 1.060 1.010 1.010 140,000 141,400 1.0100 0.809 0.809 0.849 0.809 0.809 174,703 0.8094 0.00%
2011-12-13 0 1.010 1.010 1.060 - - 2,000 1,960 0.9800 0.809 0.809 0.849 - - 2,496 0.7853 0.00%
2011-12-12 0 1.010 1.010 1.050 1.010 1.020 73,962 75,183 1.0165 0.809 0.809 0.841 0.809 0.817 92,296 0.8146 -1.94%
2011-12-09 0 1.030 1.030 1.060 1.030 1.030 101,962 105,060 1.0304 0.825 0.825 0.849 0.825 0.825 127,236 0.8257 -2.83%
2011-12-08 0 1.060 1.030 1.060 1.020 1.060 60,000 61,680 1.0280 0.849 0.825 0.849 0.817 0.849 74,873 0.8238 0.00%
2011-12-07 0 1.060 1.030 1.060 1.030 1.060 12,800 13,280 1.0375 0.849 0.825 0.849 0.825 0.849 15,973 0.8314 0.00%
2011-12-06 0 1.060 1.030 1.060 1.010 1.060 60,000 61,760 1.0293 0.849 0.825 0.849 0.809 0.849 74,873 0.8249 0.95%
2011-12-05 0 1.050 1.030 1.080 - - 0 0 - 0.841 0.825 0.865 - - 0 - 0.00%
2011-12-02 0 1.050 1.020 1.050 1.020 1.050 8,000 8,280 1.0350 0.841 0.817 0.841 0.817 0.841 9,983 0.8294 -0.00%
2011-12-01 0 1.090 1.070 1.100 - - 0 0 - 0.841 0.826 0.849 - - 0 - 0.00%
2011-11-30 0 1.090 1.060 1.090 1.050 1.090 116,000 121,960 1.0514 0.841 0.818 0.841 0.811 0.841 150,268 0.8116 0.00%
2011-11-29 0 1.090 1.040 1.100 - - 0 0 - 0.841 0.803 0.849 - - 0 - 0.00%
2011-11-28 0 1.090 1.060 1.090 1.060 1.100 101,759 108,374 1.0650 0.841 0.818 0.841 0.818 0.849 131,820 0.8221 -0.91%
2011-11-25 0 1.100 1.050 1.100 1.100 1.100 40,000 43,280 1.0820 0.849 0.811 0.849 0.849 0.849 51,817 0.8353 0.92%
2011-11-24 0 1.090 1.060 1.090 1.060 1.090 154,000 164,620 1.0690 0.841 0.818 0.841 0.818 0.841 199,494 0.8252 1.87%
2011-11-23 0 1.070 1.030 1.070 1.040 1.070 72,000 75,120 1.0433 0.826 0.795 0.826 0.803 0.826 93,270 0.8054 -0.93%
2011-11-22 0 1.080 1.040 1.080 1.060 1.080 110,800 117,388 1.0595 0.834 0.803 0.834 0.818 0.834 143,532 0.8179 0.00%
2011-11-21 0 1.080 1.060 1.080 1.050 1.080 172,000 181,200 1.0535 0.834 0.818 0.834 0.811 0.834 222,812 0.8132 0.00%
2011-11-18 0 1.080 1.030 1.080 1.050 1.080 199,562 211,602 1.0603 0.834 0.795 0.834 0.811 0.834 258,516 0.8185 0.00%
2011-11-17 0 1.080 1.080 1.100 1.050 1.050 40,000 42,000 1.0500 0.834 0.834 0.849 0.811 0.811 51,817 0.8105 0.00%
2011-11-16 0 1.080 1.050 1.080 1.030 1.080 44,000 46,120 1.0482 0.834 0.811 0.834 0.795 0.834 56,998 0.8091 0.93%
2011-11-15 0 1.070 1.050 1.100 1.070 1.070 100,000 107,000 1.0700 0.826 0.811 0.849 0.826 0.826 129,542 0.8260 0.00%
2011-11-14 0 1.070 1.070 1.140 - - 0 0 - 0.826 0.826 0.880 - - 0 - 1.90%
2011-11-11 0 1.050 1.030 1.170 - - 0 0 - 0.811 0.795 0.903 - - 0 - 0.00%
2011-11-10 0 1.050 1.020 1.100 1.020 1.050 200,000 207,600 1.0380 0.811 0.787 0.849 0.787 0.811 259,083 0.8013 0.00%
2011-11-09 0 1.050 1.030 1.100 1.010 1.050 176,000 183,240 1.0411 0.811 0.795 0.849 0.780 0.811 227,993 0.8037 0.00%
2011-11-08 0 1.050 1.050 1.100 1.010 1.060 68,800 72,192 1.0493 0.811 0.811 0.849 0.780 0.818 89,125 0.8100 1.94%
2011-11-07 0 1.030 1.000 1.160 0.990 1.030 168,000 169,680 1.0100 0.795 0.772 0.895 0.764 0.795 217,630 0.7797 0.00%
2011-11-04 0 1.030 1.000 1.030 1.050 1.050 20,000 21,000 1.0500 0.795 0.772 0.795 0.811 0.811 25,908 0.8105 -1.90%
2011-11-03 0 1.050 0.960 1.100 - - 0 0 - 0.811 0.741 0.849 - - 0 - 0.00%
2011-11-02 0 1.050 1.000 1.050 1.000 1.050 16,000 16,200 1.0125 0.811 0.772 0.811 0.772 0.811 20,727 0.7816 -0.94%
2011-11-01 0 1.060 0.960 1.060 - - 0 0 - 0.818 0.741 0.818 - - 0 - 0.00%
2011-10-31 0 1.060 0.980 1.060 - - 0 0 - 0.818 0.757 0.818 - - 0 - -1.85%
2011-10-28 0 1.080 1.080 1.140 1.030 1.050 48,000 50,240 1.0467 0.834 0.834 0.880 0.795 0.811 62,180 0.8080 4.85%
2011-10-27 0 1.030 1.030 1.060 1.000 1.060 36,800 38,040 1.0337 0.795 0.795 0.818 0.772 0.818 47,671 0.7980 -0.96%
2011-10-26 0 1.040 1.000 1.040 1.000 1.040 64,000 65,000 1.0156 0.803 0.772 0.803 0.772 0.803 82,907 0.7840 -1.89%
2011-10-25 0 1.060 0.980 1.060 1.060 1.060 148,000 155,920 1.0535 0.818 0.757 0.818 0.818 0.818 191,722 0.8133 -7.02%
2011-10-24 0 1.140 1.050 1.140 1.130 1.140 104,000 118,520 1.1396 0.880 0.811 0.880 0.872 0.880 134,723 0.8797 8.57%
2011-10-21 0 1.050 1.050 1.180 1.020 1.050 70,742 72,859 1.0299 0.811 0.811 0.911 0.787 0.811 91,640 0.7951 1.94%
2011-10-20 0 1.030 0.980 1.080 0.950 1.030 34,032 32,868 0.9658 0.795 0.757 0.834 0.733 0.795 44,086 0.7455 1.98%
2011-10-19 0 1.010 0.950 1.010 - - 0 0 - 0.780 0.733 0.780 - - 0 - 0.00%
2011-10-18 0 1.010 0.940 1.010 0.950 1.010 224,000 221,040 0.9868 0.780 0.726 0.780 0.733 0.780 290,173 0.7618 0.00%
2011-10-17 0 1.010 0.980 1.050 - - 0 0 - 0.780 0.757 0.811 - - 0 - 0.00%
2011-10-14 0 1.010 0.980 1.050 1.010 1.010 32,000 32,320 1.0100 0.780 0.757 0.811 0.780 0.780 41,453 0.7797 0.00%
2011-10-13 0 1.010 1.010 1.050 0.950 1.010 40,000 38,240 0.9560 0.780 0.780 0.811 0.733 0.780 51,817 0.7380 7.45%
2011-10-12 0 0.940 0.940 0.970 - - 0 0 - 0.726 0.726 0.749 - - 0 - 1.08%
2011-10-11 0 0.930 0.930 0.970 0.900 0.930 88,000 80,760 0.9177 0.718 0.718 0.749 0.695 0.718 113,997 0.7084 2.20%
2011-10-10 0 0.910 0.870 0.910 0.860 0.910 316,000 274,800 0.8696 0.702 0.672 0.702 0.664 0.702 409,352 0.6713 -5.21%
2011-10-07 0 0.960 0.910 0.960 0.950 0.960 52,000 49,560 0.9531 0.741 0.702 0.741 0.733 0.741 67,362 0.7357 3.23%
2011-10-06 0 0.930 0.880 0.950 - - 0 0 - 0.718 0.679 0.733 - - 0 - 0.00%
2011-10-04 0 0.930 0.890 0.930 0.890 0.930 188,000 169,480 0.9015 0.718 0.687 0.718 0.687 0.718 243,538 0.6959 -6.06%
2011-10-03 0 0.990 0.920 1.000 0.900 0.990 215,600 199,888 0.9271 0.764 0.710 0.772 0.695 0.764 279,292 0.7157 -1.98%
2011-09-30 0 1.010 0.970 1.010 0.950 1.010 184,400 178,472 0.9679 0.780 0.749 0.780 0.733 0.780 238,875 0.7471 -4.72%
2011-09-28 0 1.060 1.000 1.060 1.000 1.060 104,000 104,240 1.0023 0.818 0.772 0.818 0.772 0.818 134,723 0.7737 -0.93%
2011-09-27 0 1.070 1.000 1.070 1.000 1.070 440,000 440,280 1.0006 0.826 0.772 0.826 0.772 0.826 569,984 0.7724 1.90%
2011-09-26 0 1.050 0.980 1.060 0.920 1.080 820,800 837,176 1.0200 0.811 0.757 0.818 0.710 0.834 1,063,279 0.7874 -6.25%
2011-09-23 0 1.120 1.090 1.120 1.040 1.120 352,000 389,840 1.1075 0.865 0.841 0.865 0.803 0.865 455,987 0.8549 7.69%
2011-09-22 0 1.040 1.030 1.150 1.040 1.040 12,000 12,480 1.0400 0.803 0.795 0.888 0.803 0.803 15,545 0.8028 -12.61%
2011-09-21 0 1.190 1.090 1.200 - - 0 0 - 0.919 0.841 0.926 - - 0 - 0.00%
2011-09-20 0 1.190 1.140 1.190 1.100 1.190 124,000 140,000 1.1290 0.919 0.880 0.919 0.849 0.919 160,632 0.8716 -4.80%
2011-09-19 0 1.250 1.200 1.250 1.210 1.250 45,600 55,632 1.2200 0.965 0.926 0.965 0.934 0.965 59,071 0.9418 -0.79%
2011-09-16 0 1.260 1.230 1.260 1.220 1.270 32,000 40,120 1.2538 0.973 0.950 0.973 0.942 0.980 41,453 0.9678 -1.56%
2011-09-15 0 1.280 1.240 1.280 1.200 1.280 124,000 152,840 1.2326 0.988 0.957 0.988 0.926 0.988 160,632 0.9515 -0.78%
2011-09-14 0 1.290 1.200 1.310 - - 0 0 - 0.996 0.926 1.011 - - 0 - 0.00%
2011-09-12 0 1.290 1.250 1.310 - - 0 0 - 0.996 0.965 1.011 - - 0 - 0.00%
2011-09-09 0 1.290 1.290 1.320 1.270 1.270 29,200 37,012 1.2675 0.996 0.996 1.019 0.980 0.980 37,826 0.9785 -0.77%
2011-09-08 0 1.300 1.230 1.300 - - 0 0 - 1.004 0.950 1.004 - - 0 - 0.00%
2011-09-07 0 1.300 1.270 1.480 1.300 1.300 60,000 78,000 1.3000 1.004 0.980 1.142 1.004 1.004 77,725 1.0035 0.00%
2011-09-06 0 1.300 1.250 1.300 - - 1,000 1,170 1.1700 1.004 0.965 1.004 - - 1,295 0.9032 0.00%
2011-09-05 0 1.300 1.250 1.400 - - 400 488 1.2200 1.004 0.965 1.081 - - 518 0.9418 0.00%
2011-09-02 0 1.300 1.280 1.460 - - 600 750 1.2500 1.004 0.988 1.127 - - 777 0.9649 0.00%
2011-09-01 0 1.300 1.300 1.400 - - 0 0 - 1.004 1.004 1.081 - - 0 - 0.00%
2011-08-31 0 1.300 1.300 1.390 1.300 1.300 61,600 80,000 1.2987 1.004 1.004 1.073 1.004 1.004 79,798 1.0025 0.00%
2011-08-30 0 1.300 1.260 1.410 - - 0 0 - 1.004 0.973 1.088 - - 0 - 0.00%
2011-08-29 0 1.300 1.260 1.300 1.300 1.300 6,000 7,660 1.2767 1.004 0.973 1.004 1.004 1.004 7,773 0.9855 0.00%
2011-08-26 0 1.300 1.250 1.320 1.300 1.300 40,000 52,000 1.3000 1.004 0.965 1.019 1.004 1.004 51,817 1.0035 0.00%
2011-08-25 0 1.300 1.270 1.310 1.260 1.300 17,120 21,619 1.2628 1.004 0.980 1.011 0.973 1.004 22,178 0.9748 -1.52%
2011-08-24 0 1.320 1.260 1.320 1.260 1.320 97,120 123,907 1.2758 1.019 0.973 1.019 0.973 1.019 125,811 0.9849 0.00%
2011-08-23 0 1.320 1.290 1.320 1.260 1.320 156,400 202,820 1.2968 1.019 0.996 1.019 0.973 1.019 202,603 1.0011 1.54%
2011-08-22 0 1.300 1.270 1.300 1.300 1.310 104,000 135,840 1.3062 1.004 0.980 1.004 1.004 1.011 134,723 1.0083 -5.11%
2011-08-19 0 1.370 1.330 1.370 1.310 1.370 96,000 128,480 1.3383 1.058 1.027 1.058 1.011 1.058 124,360 1.0331 -0.72%
2011-08-18 0 1.380 1.330 1.380 1.310 1.380 175,259 238,629 1.3616 1.065 1.027 1.065 1.011 1.065 227,034 1.0511 3.76%
2011-08-17 0 1.330 1.300 1.340 1.300 1.330 120,000 157,960 1.3163 1.027 1.004 1.034 1.004 1.027 155,450 1.0161 0.00%
2011-08-16 0 1.330 1.300 1.330 - - 2,000 2,560 1.2800 1.027 1.004 1.027 - - 2,591 0.9881 -0.75%
2011-08-15 0 1.340 1.310 1.340 1.340 1.340 13,600 18,100 1.3309 1.034 1.011 1.034 1.034 1.034 17,618 1.0274 0.75%
2011-08-12 0 1.330 1.290 1.330 1.300 1.330 135,000 176,420 1.3068 1.027 0.996 1.027 1.004 1.027 174,881 1.0088 -0.75%
2011-08-11 0 1.340 1.290 1.340 - - 6,199 7,762 1.2521 1.034 0.996 1.034 - - 8,030 0.9666 -0.74%
2011-08-10 0 1.350 1.300 1.360 1.320 1.370 260,000 348,400 1.3400 1.042 1.004 1.050 1.019 1.058 336,809 1.0344 0.75%
2011-08-09 0 1.340 1.250 1.340 1.040 1.340 156,000 174,800 1.1205 1.034 0.965 1.034 0.803 1.034 202,085 0.8650 -2.90%
2011-08-08 0 1.380 1.330 1.380 1.310 1.410 255,000 350,240 1.3735 1.065 1.027 1.065 1.011 1.088 330,331 1.0603 -4.83%
2011-08-05 0 1.450 1.440 1.470 1.420 1.450 148,000 213,280 1.4411 1.119 1.112 1.135 1.096 1.119 191,722 1.1124 -3.33%
2011-08-04 0 1.500 1.490 1.510 1.500 1.510 20,000 30,120 1.5060 1.158 1.150 1.166 1.158 1.166 25,908 1.1626 1.35%
2011-08-03 0 1.480 1.480 1.490 1.480 1.500 175,000 260,900 1.4909 1.142 1.142 1.150 1.142 1.158 226,698 1.1509 -0.67%
2011-08-02 0 1.490 1.490 1.510 1.490 1.500 1,036,000 1,551,240 1.4973 1.150 1.150 1.166 1.150 1.158 1,342,052 1.1559 -0.67%
2011-08-01 0 1.500 1.490 1.530 1.460 1.510 4,792,000 7,147,640 1.4916 1.158 1.150 1.181 1.127 1.166 6,207,640 1.1514 2.04%
2011-07-29 0 1.470 1.440 1.490 1.470 1.470 92,000 135,240 1.4700 1.135 1.112 1.150 1.135 1.135 119,178 1.1348 -0.68%
2011-07-28 0 1.480 1.470 1.510 - - 0 0 - 1.142 1.135 1.166 - - 0 - 0.00%
2011-07-27 0 1.480 1.480 1.510 1.470 1.510 148,000 219,080 1.4803 1.142 1.142 1.166 1.135 1.166 191,722 1.1427 -1.33%
2011-07-26 0 1.500 1.470 1.520 1.460 1.500 148,000 218,080 1.4735 1.158 1.135 1.173 1.127 1.158 191,722 1.1375 0.00%
2011-07-25 0 1.500 1.480 1.560 - - 1,000 1,440 1.4400 1.158 1.142 1.204 - - 1,295 1.1116 0.00%
2011-07-22 0 1.500 1.500 1.590 1.480 1.490 112,000 166,200 1.4839 1.158 1.158 1.227 1.142 1.150 145,087 1.1455 0.00%
2011-07-21 0 1.500 1.480 1.530 - - 0 0 - 1.158 1.142 1.181 - - 0 - 0.00%
2011-07-20 0 1.500 1.500 1.580 1.490 1.490 80,000 119,960 1.4995 1.158 1.158 1.220 1.150 1.150 103,633 1.1575 0.00%
2011-07-19 0 1.500 1.500 1.580 1.480 1.490 112,000 166,120 1.4832 1.158 1.158 1.220 1.142 1.150 145,087 1.1450 -1.96%
2011-07-18 0 1.530 1.530 1.560 1.520 1.620 334,000 524,400 1.5701 1.181 1.181 1.204 1.173 1.251 432,669 1.2120 2.00%
2011-07-15 0 1.500 1.500 1.520 1.490 1.510 82,679 124,124 1.5013 1.158 1.158 1.173 1.150 1.166 107,104 1.1589 0.00%
2011-07-14 0 1.500 1.480 1.510 1.480 1.500 80,000 119,680 1.4960 1.158 1.142 1.166 1.142 1.158 103,633 1.1548 0.00%
2011-07-13 0 1.500 1.480 1.520 1.500 1.500 60,000 90,000 1.5000 1.158 1.142 1.173 1.158 1.158 77,725 1.1579 2.74%
2011-07-12 0 1.460 1.460 1.510 1.460 1.500 117,600 174,848 1.4868 1.127 1.127 1.166 1.127 1.158 152,341 1.1477 -2.67%
2011-07-11 0 1.500 1.480 1.550 1.500 1.500 148,000 222,000 1.5000 1.158 1.142 1.197 1.158 1.158 191,722 1.1579 0.00%
2011-07-08 0 1.500 1.500 1.540 1.500 1.500 66,000 98,880 1.4982 1.158 1.158 1.189 1.158 1.158 85,498 1.1565 0.00%
2011-07-07 0 1.500 1.500 1.550 1.500 1.500 12,800 19,176 1.4981 1.158 1.158 1.197 1.158 1.158 16,581 1.1565 0.00%
2011-07-06 0 1.500 1.500 1.550 1.500 1.500 36,400 54,580 1.4995 1.158 1.158 1.197 1.158 1.158 47,153 1.1575 0.00%
2011-07-05 0 1.500 1.490 1.510 - - 2,000 2,920 1.4600 1.158 1.150 1.166 - - 2,591 1.1270 0.00%
2011-07-04 0 1.500 1.500 1.550 1.500 1.500 259,200 388,648 1.4994 1.158 1.158 1.197 1.158 1.158 335,772 1.1575 0.00%
2011-06-30 0 1.500 1.480 1.550 - - 0 0 - 1.158 1.142 1.197 - - 0 - 0.00%
2011-06-29 0 1.500 1.500 1.530 1.480 1.520 72,000 107,360 1.4911 1.158 1.158 1.181 1.142 1.173 93,270 1.1511 0.00%
2011-06-28 0 1.500 1.500 1.550 1.500 1.500 94,000 140,900 1.4989 1.158 1.158 1.197 1.158 1.158 121,769 1.1571 1.35%
2011-06-27 0 1.480 1.480 1.510 1.470 1.500 107,000 158,930 1.4853 1.142 1.142 1.166 1.135 1.158 138,610 1.1466 -1.33%
2011-06-24 0 1.500 1.480 1.510 1.450 1.510 160,000 238,800 1.4925 1.158 1.142 1.166 1.119 1.166 207,267 1.1521 2.04%
2011-06-23 0 1.470 1.450 1.480 1.430 1.470 160,000 233,360 1.4585 1.135 1.119 1.142 1.104 1.135 207,267 1.1259 0.00%
2011-06-22 0 1.470 1.420 1.470 1.450 1.480 88,000 127,880 1.4532 1.135 1.096 1.135 1.119 1.142 113,997 1.1218 2.80%
2011-06-21 0 1.430 1.410 1.450 1.420 1.430 48,000 68,440 1.4258 1.104 1.088 1.119 1.096 1.104 62,180 1.1007 4.38%
2011-06-20 0 1.370 1.370 1.400 1.370 1.400 88,000 121,480 1.3805 1.058 1.058 1.081 1.058 1.081 113,997 1.0656 -4.20%
2011-06-17 0 1.430 1.390 1.430 1.400 1.450 126,419 181,306 1.4342 1.104 1.073 1.104 1.081 1.119 163,765 1.1071 -1.38%
2011-06-16 0 1.450 1.400 1.450 1.370 1.460 184,000 256,640 1.3948 1.119 1.081 1.119 1.058 1.127 238,357 1.0767 -0.68%
2011-06-15 0 1.460 1.410 1.460 1.410 1.460 76,000 109,960 1.4468 1.127 1.088 1.127 1.088 1.127 98,452 1.1169 0.69%
2011-06-14 0 1.450 1.400 1.450 1.350 1.450 204,000 290,440 1.4237 1.119 1.081 1.119 1.042 1.119 264,265 1.0990 2.11%
2011-06-13 0 1.420 1.350 1.420 - - 0 0 - 1.096 1.042 1.096 - - 0 - -1.39%
2011-06-10 0 1.440 1.390 1.440 1.320 1.440 116,000 164,480 1.4179 1.112 1.073 1.112 1.019 1.112 150,268 1.0946 0.00%
2011-06-09 0 1.440 1.390 1.440 1.370 1.480 324,800 455,560 1.4026 1.112 1.073 1.112 1.058 1.142 420,752 1.0827 -4.00%
2011-06-08 0 1.500 1.480 1.500 1.480 1.500 44,000 65,520 1.4891 1.158 1.142 1.158 1.142 1.158 56,998 1.1495 0.00%
2011-06-07 0 1.500 1.500 1.540 1.480 1.480 12,000 17,760 1.4800 1.158 1.158 1.189 1.142 1.142 15,545 1.1425 -1.32%
2011-06-03 0 1.520 1.460 1.520 1.420 1.520 32,000 48,240 1.5075 1.173 1.127 1.173 1.096 1.173 41,453 1.1637 2.70%
2011-06-02 0 1.480 1.440 1.540 - - 2,000 2,876 1.4380 1.142 1.112 1.189 - - 2,591 1.1101 0.00%
2011-06-01 0 1.480 1.480 1.550 1.480 1.500 166,200 248,068 1.4926 1.142 1.142 1.197 1.142 1.158 215,298 1.1522 -0.67%
2011-05-31 0 1.490 1.460 1.490 1.470 1.500 248,000 366,880 1.4794 1.150 1.127 1.150 1.135 1.158 321,264 1.1420 -0.67%
2011-05-30 0 1.500 1.460 1.500 1.500 1.530 286,800 434,080 1.5135 1.158 1.127 1.158 1.158 1.181 371,526 1.1684 -3.85%
2011-05-27 0 1.560 1.560 1.580 1.500 1.850 1,738,000 2,867,220 1.6497 1.204 1.204 1.220 1.158 1.428 2,251,435 1.2735 4.00%
2011-05-26 1 - - - - - 0 0 - 1.158 - - - - 0 - 0.00%
2011-05-25 1 - - - - - 0 0 - 1.158 - - - - 0 - 0.00%
2011-05-24 0 1.500 1.500 1.530 1.430 1.500 24,000 35,160 1.4650 1.158 1.158 1.181 1.104 1.158 31,090 1.1309 -1.32%
2011-05-23 0 1.520 1.420 1.520 1.430 1.520 56,800 85,880 1.5120 1.173 1.096 1.173 1.104 1.173 73,580 1.1672 2.01%
2011-05-20 0 1.490 1.430 1.490 1.490 1.500 46,000 68,720 1.4939 1.150 1.104 1.150 1.150 1.158 59,589 1.1532 -0.67%
2011-05-19 0 1.500 1.500 1.560 1.500 1.500 8,000 12,000 1.5000 1.158 1.158 1.204 1.158 1.158 10,363 1.1579 0.00%
2011-05-18 0 1.500 1.420 1.550 - - 0 0 - 1.158 1.096 1.197 - - 0 - 0.00%
2011-05-17 0 1.500 1.430 1.550 - - 0 0 - 1.158 1.104 1.197 - - 0 - 0.00%
2011-05-16 0 1.500 1.500 1.550 1.500 1.500 48,000 72,000 1.5000 1.158 1.158 1.197 1.158 1.158 62,180 1.1579 0.00%
2011-05-13 0 1.500 1.500 1.540 1.500 1.570 280,000 431,600 1.5414 1.158 1.158 1.189 1.158 1.212 362,717 1.1899 -1.32%
2011-05-12 0 1.520 1.520 1.550 1.520 1.580 936,000 1,467,280 1.5676 1.173 1.173 1.197 1.173 1.220 1,212,511 1.2101 0.00%
2011-05-11 0 1.520 1.450 1.550 1.430 1.580 745,037 1,140,931 1.5314 1.173 1.119 1.197 1.104 1.220 965,134 1.1821 3.40%
2011-05-09 0 1.470 1.360 1.470 1.310 1.470 1,107,000 1,557,820 1.4072 1.135 1.050 1.135 1.011 1.135 1,434,027 1.0863 13.08%
2011-05-06 0 1.300 1.300 1.350 1.300 1.300 52,000 67,400 1.2962 1.004 1.004 1.042 1.004 1.004 67,362 1.0006 0.00%
2011-05-05 0 1.300 1.300 1.350 1.300 1.300 92,400 120,108 1.2999 1.004 1.004 1.042 1.004 1.004 119,697 1.0034 0.00%
2011-05-04 0 1.300 1.300 1.310 1.300 1.300 46,000 59,720 1.2983 1.004 1.004 1.011 1.004 1.004 59,589 1.0022 0.00%
2011-05-03 0 1.300 1.300 1.370 1.300 1.380 61,200 79,820 1.3042 1.004 1.004 1.058 1.004 1.065 79,280 1.0068 -5.80%
2011-04-29 0 1.380 1.310 1.380 1.370 1.380 121,306 166,951 1.3763 1.065 1.011 1.065 1.058 1.065 157,142 1.0624 9.52%
2011-04-28 0 1.260 1.260 1.330 1.250 1.280 109,215 139,758 1.2797 0.973 0.973 1.027 0.965 0.988 141,479 0.9878 0.80%
2011-04-27 0 1.250 1.250 1.260 1.250 1.250 35,200 43,904 1.2473 0.965 0.965 0.973 0.965 0.965 45,599 0.9628 -0.79%
2011-04-26 0 1.260 1.250 1.260 - - 12,000 15,000 1.2500 0.973 0.965 0.973 - - 15,545 0.9649 0.00%
2011-04-21 0 1.260 1.250 1.290 1.230 1.260 248,000 309,920 1.2497 0.973 0.965 0.996 0.950 0.973 321,264 0.9647 3.28%
2011-04-20 0 1.220 1.210 1.220 1.210 1.230 56,000 68,000 1.2143 0.942 0.934 0.942 0.934 0.950 72,543 0.9374 0.83%
2011-04-19 0 1.210 1.210 1.220 1.200 1.210 36,000 43,320 1.2033 0.934 0.934 0.942 0.926 0.934 46,635 0.9289 -2.42%
2011-04-18 0 1.240 1.220 1.240 1.220 1.240 17,600 21,648 1.2300 0.957 0.942 0.957 0.942 0.957 22,799 0.9495 0.00%
2011-04-15 0 1.240 1.210 1.260 1.200 1.240 324,558 397,444 1.2246 0.957 0.934 0.973 0.926 0.957 420,438 0.9453 3.33%
2011-04-14 0 1.200 1.200 1.220 1.200 1.210 84,000 101,000 1.2024 0.926 0.926 0.942 0.926 0.934 108,815 0.9282 -0.83%
2011-04-13 0 1.210 1.180 1.220 - - 8,000 9,600 1.2000 0.934 0.911 0.942 - - 10,363 0.9263 0.00%
2011-04-12 0 1.210 1.190 1.220 1.180 1.210 120,000 144,320 1.2027 0.934 0.919 0.942 0.911 0.934 155,450 0.9284 0.00%
2011-04-11 0 1.210 1.190 1.210 1.180 1.210 208,000 246,640 1.1858 0.934 0.919 0.934 0.911 0.934 269,447 0.9154 0.83%
2011-04-08 0 1.200 1.200 1.210 1.100 1.210 945,200 1,094,696 1.1582 0.926 0.926 0.934 0.849 0.934 1,224,428 0.8940 -0.83%
2011-04-07 0 1.210 1.210 1.250 1.210 1.250 16,800 20,616 1.2271 0.934 0.934 0.965 0.934 0.965 21,763 0.9473 0.00%
2011-04-06 0 1.210 1.210 1.240 1.200 1.210 60,000 72,040 1.2007 0.934 0.934 0.957 0.926 0.934 77,725 0.9269 -0.82%
2011-04-04 0 1.220 1.220 1.250 1.220 1.240 87,200 106,928 1.2262 0.942 0.942 0.965 0.942 0.957 112,960 0.9466 0.00%
2011-04-01 0 1.220 1.220 1.240 1.220 1.220 111,200 135,440 1.2180 0.942 0.942 0.957 0.942 0.942 144,050 0.9402 0.00%
2011-03-31 0 1.220 1.200 1.230 1.200 1.220 32,000 38,920 1.2163 0.942 0.926 0.950 0.926 0.942 41,453 0.9389 -1.61%
2011-03-30 0 1.240 1.200 1.240 - - 1,200 1,404 1.1700 0.957 0.926 0.957 - - 1,555 0.9032 -1.59%
2011-03-29 0 1.260 1.200 1.260 1.210 1.260 96,000 116,360 1.2121 0.973 0.926 0.973 0.934 0.973 124,360 0.9357 4.13%
2011-03-28 0 1.210 1.190 1.220 1.210 1.210 80,000 96,800 1.2100 0.934 0.919 0.942 0.934 0.934 103,633 0.9341 0.00%
2011-03-25 0 1.210 1.190 1.210 1.190 1.220 23,200 27,720 1.1948 0.934 0.919 0.934 0.919 0.942 30,054 0.9223 -1.63%
2011-03-24 0 1.230 1.200 1.230 - - 800 936 1.1700 0.950 0.926 0.950 - - 1,036 0.9032 -1.60%
2011-03-23 0 1.250 1.210 1.250 1.210 1.250 145,000 177,140 1.2217 0.965 0.934 0.965 0.934 0.965 187,836 0.9431 0.00%
2011-03-22 0 1.250 1.220 1.250 1.250 1.250 20,000 25,000 1.2500 0.965 0.942 0.965 0.965 0.965 25,908 0.9649 0.00%
2011-03-21 0 1.250 1.210 1.250 1.250 1.250 16,000 20,000 1.2500 0.965 0.934 0.965 0.965 0.965 20,727 0.9649 0.00%
2011-03-18 0 1.250 1.200 1.250 1.250 1.250 4,000 5,000 1.2500 0.965 0.926 0.965 0.965 0.965 5,182 0.9649 -0.79%
2011-03-17 0 1.260 1.200 1.260 1.200 1.260 68,000 81,840 1.2035 0.973 0.926 0.973 0.926 0.973 88,088 0.9291 1.61%
2011-03-16 0 1.240 1.200 1.250 1.200 1.240 619,950 743,944 1.2000 0.957 0.926 0.965 0.926 0.957 803,094 0.9263 3.33%
2011-03-15 0 1.200 1.200 1.210 1.200 1.200 308,800 370,536 1.1999 0.926 0.926 0.934 0.926 0.926 400,025 0.9263 -1.64%
2011-03-14 0 1.220 1.220 1.240 1.200 1.230 64,000 78,040 1.2194 0.942 0.942 0.957 0.926 0.950 82,907 0.9413 -0.81%
2011-03-11 0 1.230 1.200 1.230 1.200 1.230 94,800 114,344 1.2062 0.950 0.926 0.950 0.926 0.950 122,806 0.9311 0.82%
2011-03-10 0 1.220 1.220 1.230 1.200 1.230 132,640 160,949 1.2134 0.942 0.942 0.950 0.926 0.950 171,824 0.9367 -0.81%
2011-03-09 0 1.230 1.210 1.240 - - 0 0 - 0.950 0.934 0.957 - - 0 - 0.00%
2011-03-08 0 1.230 1.230 1.240 1.190 1.230 32,000 38,560 1.2050 0.950 0.950 0.957 0.919 0.950 41,453 0.9302 0.00%
2011-03-07 0 1.230 1.200 1.230 - - 0 0 - 0.950 0.926 0.950 - - 0 - -0.81%
2011-03-04 0 1.240 1.200 1.240 1.170 1.240 35,600 42,180 1.1848 0.957 0.926 0.957 0.903 0.957 46,117 0.9146 0.00%
2011-03-03 0 1.240 1.170 1.240 1.230 1.240 12,800 15,736 1.2294 0.957 0.903 0.957 0.950 0.957 16,581 0.9490 3.33%
2011-03-02 0 1.200 1.160 1.240 1.200 1.200 4,000 4,800 1.2000 0.926 0.895 0.957 0.926 0.926 5,182 0.9263 -0.83%
2011-03-01 0 1.210 1.170 1.240 - - 4,000 4,600 1.1500 0.934 0.903 0.957 - - 5,182 0.8877 0.00%
2011-02-28 0 1.210 1.200 1.230 1.210 1.230 84,000 102,040 1.2148 0.934 0.926 0.950 0.934 0.950 108,815 0.9377 1.68%
2011-02-25 0 1.190 1.110 1.190 - - 0 0 - 0.919 0.857 0.919 - - 0 - -0.83%
2011-02-24 0 1.200 1.100 1.200 1.170 1.200 26,560 31,438 1.1837 0.926 0.849 0.926 0.903 0.926 34,406 0.9137 -1.64%
2011-02-23 0 1.220 1.180 1.220 1.210 1.220 76,000 92,560 1.2179 0.942 0.911 0.942 0.934 0.942 98,452 0.9402 -0.81%
2011-02-22 0 1.230 1.220 1.230 - - 8,000 9,760 1.2200 0.950 0.942 0.950 - - 10,363 0.9418 0.00%
2011-02-21 0 1.230 1.220 1.250 - - 0 0 - 0.950 0.942 0.965 - - 0 - 0.00%
2011-02-18 0 1.230 1.230 1.250 1.230 1.250 92,900 115,471 1.2430 0.950 0.950 0.965 0.950 0.965 120,344 0.9595 0.82%
2011-02-17 0 1.220 1.220 1.250 1.220 1.220 4,000 4,880 1.2200 0.942 0.942 0.965 0.942 0.942 5,182 0.9418 0.00%
2011-02-16 0 1.220 1.220 1.240 1.190 1.220 136,000 165,800 1.2191 0.942 0.942 0.957 0.919 0.942 176,177 0.9411 0.00%
2011-02-15 0 1.220 1.220 1.240 1.190 1.220 87,600 106,628 1.2172 0.942 0.942 0.957 0.919 0.942 113,479 0.9396 0.00%
2011-02-14 0 1.220 1.220 1.250 1.210 1.220 72,000 87,720 1.2183 0.942 0.942 0.965 0.934 0.942 93,270 0.9405 -1.61%
2011-02-11 0 1.240 1.220 1.250 1.220 1.240 97,600 119,680 1.2262 0.957 0.942 0.965 0.942 0.957 126,433 0.9466 0.81%
2011-02-10 0 1.230 1.220 1.250 1.220 1.230 168,800 206,272 1.2220 0.950 0.942 0.965 0.942 0.950 218,666 0.9433 0.82%
2011-02-09 0 1.220 1.220 1.250 - - 0 0 - 0.942 0.942 0.965 - - 0 - 0.00%
2011-02-08 0 1.220 1.200 1.250 1.220 1.220 104,000 126,880 1.2200 0.942 0.926 0.965 0.942 0.942 134,723 0.9418 0.00%
2011-02-07 0 1.220 1.220 1.230 1.220 1.230 77,000 93,720 1.2171 0.942 0.942 0.950 0.942 0.950 99,747 0.9396 -0.81%
2011-02-02 0 1.230 1.230 1.250 1.210 1.230 96,000 116,640 1.2150 0.950 0.950 0.965 0.934 0.950 124,360 0.9379 0.00%
2011-02-01 0 1.230 1.210 1.230 1.190 1.250 37,000 45,460 1.2286 0.950 0.934 0.950 0.919 0.965 47,930 0.9485 -2.38%
2011-01-31 0 1.260 1.220 1.260 1.220 1.260 28,000 34,560 1.2343 0.973 0.942 0.973 0.942 0.973 36,272 0.9528 0.00%
2011-01-28 0 1.260 1.260 1.280 1.230 1.250 40,000 49,280 1.2320 0.973 0.973 0.988 0.950 0.965 51,817 0.9510 0.00%
2011-01-27 0 1.260 1.260 1.270 1.230 1.230 12,000 14,760 1.2300 0.973 0.973 0.980 0.950 0.950 15,545 0.9495 0.00%
2011-01-26 0 1.260 1.220 1.280 - - 0 0 - 0.973 0.942 0.988 - - 0 - 0.00%
2011-01-25 0 1.260 1.230 1.260 1.250 1.260 44,000 55,200 1.2545 0.973 0.950 0.973 0.965 0.973 56,998 0.9684 0.80%
2011-01-24 0 1.250 1.220 1.250 - - 0 0 - 0.965 0.942 0.965 - - 0 - 0.00%
2011-01-21 0 1.250 1.250 1.260 1.230 1.260 86,000 106,640 1.2400 0.965 0.965 0.973 0.950 0.973 111,406 0.9572 0.00%
2011-01-20 0 1.250 1.250 1.270 1.250 1.270 64,000 80,240 1.2538 0.965 0.965 0.980 0.965 0.980 82,907 0.9678 0.00%
2011-01-19 0 1.250 1.250 1.290 1.230 1.230 24,000 29,520 1.2300 0.965 0.965 0.996 0.950 0.950 31,090 0.9495 0.00%
2011-01-18 0 1.250 1.250 1.290 1.240 1.250 24,000 29,820 1.2425 0.965 0.965 0.996 0.957 0.965 31,090 0.9592 0.00%
2011-01-17 0 1.250 1.250 1.290 1.250 1.300 24,000 30,400 1.2667 0.965 0.965 0.996 0.965 1.004 31,090 0.9778 -0.79%
2011-01-14 0 1.260 1.260 1.310 1.250 1.250 60,000 75,000 1.2500 0.973 0.973 1.011 0.965 0.965 77,725 0.9649 0.80%
2011-01-13 0 1.250 1.250 1.320 1.250 1.260 64,480 80,606 1.2501 0.965 0.965 1.019 0.965 0.973 83,529 0.9650 -0.79%
2011-01-12 0 1.260 1.250 1.310 1.260 1.260 24,000 30,200 1.2583 0.973 0.965 1.011 0.973 0.973 31,090 0.9714 0.80%
2011-01-11 0 1.250 1.250 1.300 1.250 1.250 9,200 11,444 1.2439 0.965 0.965 1.004 0.965 0.965 11,918 0.9602 -5.30%
2011-01-10 0 1.320 1.260 1.340 1.250 1.320 104,000 133,160 1.2804 1.019 0.973 1.034 0.965 1.019 134,723 0.9884 3.13%
2011-01-07 0 1.280 1.270 1.320 1.270 1.290 160,000 204,320 1.2770 0.988 0.980 1.019 0.980 0.996 207,267 0.9858 0.79%
2011-01-06 0 1.270 1.270 1.300 1.240 1.350 505,508 661,290 1.3082 0.980 0.980 1.004 0.957 1.042 654,844 1.0098 2.42%
2011-01-05 0 1.240 1.240 1.270 1.230 1.240 113,800 141,000 1.2390 0.957 0.957 0.980 0.950 0.957 147,418 0.9565 -0.80%
2011-01-04 0 1.250 1.250 1.290 1.240 1.240 57,600 71,376 1.2392 0.965 0.965 0.996 0.957 0.957 74,616 0.9566 0.81%
2011-01-03 0 1.240 1.230 1.260 1.230 1.240 40,000 49,400 1.2350 0.957 0.950 0.973 0.950 0.957 51,817 0.9534 -3.88%
2010-12-31 0 1.290 1.260 1.290 1.260 1.340 80,000 104,520 1.3065 0.996 0.973 0.996 0.973 1.034 103,633 1.0086 4.03%
2010-12-30 0 1.240 1.220 1.260 1.240 1.240 4,000 4,960 1.2400 0.957 0.942 0.973 0.957 0.957 5,182 0.9572 2.48%
2010-12-29 0 1.210 1.200 1.210 1.210 1.210 80,000 96,800 1.2100 0.934 0.926 0.934 0.934 0.934 103,633 0.9341 0.00%
2010-12-28 0 1.210 1.180 1.210 - - 0 0 - 0.934 0.911 0.934 - - 0 - 0.00%
2010-12-24 0 1.210 1.210 1.240 1.210 1.210 9,000 10,860 1.2067 0.934 0.934 0.957 0.934 0.934 11,659 0.9315 0.00%
2010-12-23 0 1.210 1.210 1.230 1.210 1.210 48,000 57,872 1.2057 0.934 0.934 0.950 0.934 0.934 62,180 0.9307 -2.42%
2010-12-22 0 1.240 1.230 1.240 1.230 1.250 52,800 65,528 1.2411 0.957 0.950 0.957 0.950 0.965 68,398 0.9580 1.64%
2010-12-21 0 1.220 1.220 1.240 1.210 1.220 20,000 24,360 1.2180 0.942 0.942 0.957 0.934 0.942 25,908 0.9402 0.83%
2010-12-20 0 1.210 1.210 1.240 1.210 1.210 28,000 33,880 1.2100 0.934 0.934 0.957 0.934 0.934 36,272 0.9341 -2.42%
2010-12-17 0 1.240 1.220 1.250 - - 1,600 1,904 1.1900 0.957 0.942 0.965 - - 2,073 0.9186 0.00%
2010-12-16 0 1.240 1.240 1.260 1.220 1.220 64,800 79,056 1.2200 0.957 0.957 0.973 0.942 0.942 83,943 0.9418 0.81%
2010-12-15 0 1.230 1.230 1.260 1.220 1.230 38,000 46,320 1.2189 0.950 0.950 0.973 0.942 0.950 49,226 0.9410 0.82%
2010-12-14 0 1.220 1.220 1.250 1.220 1.220 60,000 73,200 1.2200 0.942 0.942 0.965 0.942 0.942 77,725 0.9418 0.00%
2010-12-13 0 1.220 1.220 1.250 1.220 1.220 40,800 49,584 1.2153 0.942 0.942 0.965 0.942 0.942 52,853 0.9381 -2.40%
2010-12-10 0 1.250 1.240 1.260 1.240 1.250 61,200 76,008 1.2420 0.965 0.957 0.973 0.957 0.965 79,280 0.9587 0.81%
2010-12-09 0 1.240 1.240 1.260 1.200 1.210 17,064 20,565 1.2052 0.957 0.957 0.973 0.926 0.934 22,105 0.9303 0.00%
2010-12-08 0 1.240 1.220 1.240 1.240 1.240 62,000 76,760 1.2381 0.957 0.942 0.957 0.957 0.957 80,316 0.9557 0.00%
2010-12-07 0 1.240 1.240 1.260 1.210 1.280 48,000 59,720 1.2442 0.957 0.957 0.973 0.934 0.988 62,180 0.9604 -2.36%
2010-12-06 0 1.270 1.260 1.270 1.270 1.270 20,000 25,400 1.2700 0.980 0.973 0.980 0.980 0.980 25,908 0.9804 0.79%
2010-12-03 0 1.260 1.260 1.290 1.220 1.250 11,200 13,774 1.2298 0.973 0.973 0.996 0.942 0.965 14,509 0.9494 0.80%
2010-12-02 0 1.250 1.250 1.280 1.250 1.250 76,400 95,484 1.2498 0.965 0.965 0.988 0.965 0.965 98,970 0.9648 0.00%
2010-12-01 0 1.250 1.250 1.290 1.240 1.280 148,637 187,564 1.2619 0.965 0.965 0.996 0.957 0.988 192,547 0.9741 0.00%
2010-11-30 0 1.250 1.240 1.270 1.250 1.280 124,320 155,501 1.2508 0.965 0.957 0.980 0.965 0.988 161,046 0.9656 -2.34%
2010-11-29 0 1.280 1.280 1.300 1.250 1.280 48,000 61,320 1.2775 0.988 0.988 1.004 0.965 0.988 62,180 0.9862 -0.78%
2010-11-26 0 1.290 1.240 1.290 1.240 1.290 96,000 122,200 1.2729 0.996 0.957 0.996 0.957 0.996 124,360 0.9826 -0.77%
2010-11-25 0 1.300 1.250 1.300 1.300 1.300 16,000 20,800 1.3000 1.004 0.965 1.004 1.004 1.004 20,727 1.0035 1.56%
2010-11-24 0 1.280 1.250 1.310 - - 0 0 - 0.988 0.965 1.011 - - 0 - 0.00%
2010-11-23 0 1.280 1.270 1.300 1.280 1.290 54,000 69,260 1.2826 0.988 0.980 1.004 0.988 0.996 69,953 0.9901 -1.54%
2010-11-22 0 1.300 1.290 1.320 1.290 1.300 42,400 54,960 1.2962 1.004 0.996 1.019 0.996 1.004 54,926 1.0006 -3.70%
2010-11-19 0 1.350 1.300 1.380 1.280 1.350 170,800 222,880 1.3049 1.042 1.004 1.065 0.988 1.042 221,257 1.0073 1.50%
2010-11-18 0 1.330 1.330 1.350 1.330 1.380 57,600 77,840 1.3514 1.027 1.027 1.042 1.027 1.065 74,616 1.0432 0.00%
2010-11-17 0 1.330 1.330 1.340 1.280 1.300 108,000 139,520 1.2919 1.027 1.027 1.034 0.988 1.004 139,905 0.9972 0.00%
2010-11-16 0 1.330 1.310 1.340 1.330 1.350 72,000 96,520 1.3406 1.027 1.011 1.034 1.027 1.042 93,270 1.0348 -0.75%
2010-11-15 0 1.340 1.330 1.360 1.330 1.360 110,400 148,480 1.3449 1.034 1.027 1.050 1.027 1.050 143,014 1.0382 -1.47%
2010-11-12 0 1.360 1.360 1.380 1.360 1.370 70,600 96,082 1.3609 1.050 1.050 1.065 1.050 1.058 91,456 1.0506 -1.45%
2010-11-11 0 1.380 1.380 1.410 1.360 1.430 105,800 145,360 1.3739 1.065 1.065 1.088 1.050 1.104 137,055 1.0606 -0.72%
2010-11-10 0 1.390 1.340 1.410 1.370 1.390 76,000 105,040 1.3821 1.073 1.034 1.088 1.058 1.073 98,452 1.0669 0.72%
2010-11-09 0 1.380 1.350 1.380 1.330 1.380 217,000 291,110 1.3415 1.065 1.042 1.065 1.027 1.065 281,106 1.0356 3.76%
2010-11-08 0 1.330 1.330 1.350 1.320 1.370 40,000 53,560 1.3390 1.027 1.027 1.042 1.019 1.058 51,817 1.0336 -0.75%
2010-11-05 0 1.340 1.320 1.340 1.300 1.350 369,760 486,477 1.3157 1.034 1.019 1.034 1.004 1.042 478,994 1.0156 3.08%
2010-11-04 0 1.300 1.280 1.300 1.290 1.300 96,600 124,752 1.2914 1.004 0.988 1.004 0.996 1.004 125,137 0.9969 0.00%
2010-11-03 0 1.300 1.280 1.300 1.300 1.300 32,000 41,600 1.3000 1.004 0.988 1.004 1.004 1.004 41,453 1.0035 0.00%
2010-11-02 0 1.300 1.270 1.300 1.270 1.300 228,000 295,840 1.2975 1.004 0.980 1.004 0.980 1.004 295,355 1.0016 0.00%
2010-11-01 0 1.300 1.290 1.300 1.280 1.330 68,000 89,280 1.3129 1.004 0.996 1.004 0.988 1.027 88,088 1.0135 1.56%
2010-10-29 0 1.280 1.280 1.290 1.270 1.310 100,000 128,520 1.2852 0.988 0.988 0.996 0.980 1.011 129,542 0.9921 0.00%
2010-10-28 0 1.280 1.280 1.300 1.280 1.280 343,200 439,136 1.2795 0.988 0.988 1.004 0.988 0.988 444,587 0.9877 0.00%
2010-10-27 0 1.280 1.280 1.300 1.280 1.300 275,451 355,634 1.2911 0.988 0.988 1.004 0.988 1.004 356,824 0.9967 -0.78%
2010-10-26 0 1.290 1.290 1.300 1.280 1.290 23,000 29,390 1.2778 0.996 0.996 1.004 0.988 0.996 29,795 0.9864 -0.77%
2010-10-25 0 1.300 1.300 1.310 1.280 1.300 51,200 66,032 1.2897 1.004 1.004 1.011 0.988 1.004 66,325 0.9956 1.56%
2010-10-22 0 1.280 1.280 1.290 1.280 1.290 287,000 367,634 1.2810 0.988 0.988 0.996 0.988 0.996 371,785 0.9888 0.00%
2010-10-21 0 1.280 1.280 1.290 1.280 1.290 75,000 96,130 1.2817 0.988 0.988 0.996 0.988 0.996 97,156 0.9894 -0.78%
2010-10-20 0 1.290 1.290 1.350 1.280 1.290 79,035 101,452 1.2836 0.996 0.996 1.042 0.988 0.996 102,383 0.9909 0.00%
2010-10-19 0 1.290 1.290 1.380 1.290 1.300 125,200 162,152 1.2951 0.996 0.996 1.065 0.996 1.004 162,186 0.9998 -0.77%
2010-10-18 0 1.300 1.300 1.320 1.300 1.300 76,000 98,800 1.3000 1.004 1.004 1.019 1.004 1.004 98,452 1.0035 -0.76%
2010-10-15 0 1.310 1.300 1.370 1.300 1.310 105,200 137,044 1.3027 1.011 1.004 1.058 1.004 1.011 136,278 1.0056 0.00%
2010-10-14 0 1.310 1.300 1.340 1.290 1.310 325,600 423,952 1.3021 1.011 1.004 1.034 0.996 1.011 421,788 1.0051 1.55%
2010-10-13 0 1.290 1.290 1.300 1.290 1.320 51,000 66,500 1.3039 0.996 0.996 1.004 0.996 1.019 66,066 1.0066 -2.27%
2010-10-12 0 1.320 1.310 1.360 1.290 1.320 31,635 41,394 1.3085 1.019 1.011 1.050 0.996 1.019 40,981 1.0101 1.54%
2010-10-11 0 1.300 1.300 1.360 1.290 1.380 140,000 185,800 1.3271 1.004 1.004 1.050 0.996 1.065 181,358 1.0245 -0.76%
2010-10-08 0 1.310 1.290 1.330 1.280 1.310 36,400 47,220 1.2973 1.011 0.996 1.027 0.988 1.011 47,153 1.0014 0.77%
2010-10-07 0 1.300 1.280 1.340 1.280 1.300 325,200 416,540 1.2809 1.004 0.988 1.034 0.988 1.004 421,270 0.9888 0.00%
2010-10-06 0 1.300 1.290 1.320 1.290 1.300 51,600 66,568 1.2901 1.004 0.996 1.019 0.996 1.004 66,844 0.9959 1.56%
2010-10-05 0 1.280 1.280 1.320 1.280 1.280 54,000 69,060 1.2789 0.988 0.988 1.019 0.988 0.988 69,953 0.9872 -0.78%
2010-10-04 0 1.290 1.280 1.350 1.290 1.380 40,000 52,040 1.3010 0.996 0.988 1.042 0.996 1.065 51,817 1.0043 0.78%
2010-09-30 0 1.280 1.280 1.350 1.280 1.300 208,000 266,880 1.2831 0.988 0.988 1.042 0.988 1.004 269,447 0.9905 0.00%
2010-09-29 0 1.280 1.280 1.310 1.280 1.300 335,000 430,440 1.2849 0.988 0.988 1.011 0.988 1.004 433,965 0.9919 -1.54%
2010-09-28 0 1.300 1.300 1.350 1.300 1.300 4,400 5,700 1.2955 1.004 1.004 1.042 1.004 1.004 5,700 1.0000 -2.26%
2010-09-27 0 1.330 1.300 1.370 1.280 1.330 28,000 36,960 1.3200 1.027 1.004 1.058 0.988 1.027 36,272 1.0190 2.31%
2010-09-24 0 1.300 1.300 1.340 1.270 1.300 21,000 27,040 1.2876 1.004 1.004 1.034 0.980 1.004 27,204 0.9940 0.00%
2010-09-22 0 1.300 1.290 1.350 - - 0 0 - 1.004 0.996 1.042 - - 0 - 0.00%
2010-09-21 0 1.300 1.300 1.380 1.300 1.320 112,000 146,880 1.3114 1.004 1.004 1.065 1.004 1.019 145,087 1.0124 0.00%
2010-09-20 0 1.300 1.300 1.350 1.300 1.360 44,000 57,640 1.3100 1.004 1.004 1.042 1.004 1.050 56,998 1.0113 -2.99%
2010-09-17 0 1.340 1.280 1.340 1.350 1.350 4,000 5,400 1.3500 1.034 0.988 1.034 1.042 1.042 5,182 1.0421 1.52%
2010-09-16 0 1.320 1.280 1.320 1.280 1.320 45,600 58,432 1.2814 1.019 0.988 1.019 0.988 1.019 59,071 0.9892 1.54%
2010-09-15 0 1.300 1.280 1.300 1.300 1.300 8,000 10,400 1.3000 1.004 0.988 1.004 1.004 1.004 10,363 1.0035 0.00%
2010-09-14 0 1.300 1.280 1.300 1.280 1.320 164,000 212,560 1.2961 1.004 0.988 1.004 0.988 1.019 212,448 1.0005 0.78%
2010-09-13 0 1.290 1.280 1.300 1.240 1.290 242,000 311,760 1.2883 0.996 0.988 1.004 0.957 0.996 313,491 0.9945 -0.77%
2010-09-10 0 1.300 1.300 1.320 1.300 1.300 32,000 41,600 1.3000 1.004 1.004 1.019 1.004 1.004 41,453 1.0035 0.00%
2010-09-09 0 1.300 1.300 1.320 1.300 1.300 166,000 215,740 1.2996 1.004 1.004 1.019 1.004 1.004 215,039 1.0033 -1.52%
2010-09-08 0 1.320 1.300 1.320 1.300 1.320 184,000 239,440 1.3013 1.019 1.004 1.019 1.004 1.019 238,357 1.0045 1.54%
2010-09-07 0 1.300 1.300 1.340 1.280 1.360 116,000 153,120 1.3200 1.004 1.004 1.034 0.988 1.050 150,268 1.0190 3.17%
2010-09-06 0 1.260 1.260 1.290 1.260 1.260 20,000 25,200 1.2600 0.973 0.973 0.996 0.973 0.973 25,908 0.9727 0.80%
2010-09-03 0 1.250 1.250 1.260 1.250 1.280 120,000 151,720 1.2643 0.965 0.965 0.973 0.965 0.988 155,450 0.9760 0.81%
2010-09-02 0 1.240 1.200 1.270 - - 0 0 - 0.957 0.926 0.980 - - 0 - 0.00%
2010-09-01 0 1.240 1.160 1.240 1.170 1.240 88,000 105,680 1.2009 0.957 0.895 0.957 0.903 0.957 113,997 0.9270 0.00%
2010-08-31 0 1.240 1.180 1.240 1.200 1.300 20,000 24,500 1.2250 0.957 0.911 0.957 0.926 1.004 25,908 0.9456 0.00%
2010-08-30 0 1.240 1.200 1.280 1.240 1.240 12,000 14,880 1.2400 0.957 0.926 0.988 0.957 0.957 15,545 0.9572 0.00%
2010-08-27 0 1.240 1.170 1.240 1.180 1.240 44,000 52,400 1.1909 0.957 0.903 0.957 0.911 0.957 56,998 0.9193 -3.12%
2010-08-26 0 1.280 1.180 1.280 - - 0 0 - 0.988 0.911 0.988 - - 0 - 0.00%
2010-08-25 0 1.280 1.210 1.280 - - 0 0 - 0.988 0.934 0.988 - - 0 - -0.78%
2010-08-24 0 1.290 1.250 1.290 1.230 1.300 188,000 238,040 1.2662 0.996 0.965 0.996 0.950 1.004 243,538 0.9774 0.78%
2010-08-23 0 1.280 1.230 1.290 - - 0 0 - 0.988 0.950 0.996 - - 0 - 0.00%
2010-08-20 0 1.280 1.270 1.280 1.280 1.290 165,660 213,235 1.2872 0.988 0.980 0.988 0.988 0.996 214,599 0.9936 -3.76%
2010-08-19 0 1.330 1.290 1.330 1.250 1.330 220,000 278,920 1.2678 1.027 0.996 1.027 0.965 1.027 284,992 0.9787 0.00%
2010-08-18 0 1.330 1.300 1.350 - - 0 0 - 1.027 1.004 1.042 - - 0 - 0.00%
2010-08-17 0 1.330 1.320 1.350 1.310 1.380 344,000 463,240 1.3466 1.027 1.019 1.042 1.011 1.065 445,624 1.0395 -5.00%
2010-08-16 0 1.400 1.400 1.440 1.400 1.400 6,800 9,380 1.3794 1.081 1.081 1.112 1.081 1.081 8,809 1.0648 -2.78%
2010-08-13 0 1.440 1.380 1.440 1.350 1.440 26,400 36,720 1.3909 1.112 1.065 1.112 1.042 1.112 34,199 1.0737 5.11%
2010-08-12 0 1.370 1.370 1.400 1.370 1.370 8,000 10,960 1.3700 1.058 1.058 1.081 1.058 1.058 10,363 1.0576 -2.14%
2010-08-11 0 1.400 1.390 1.480 1.370 1.410 130,000 180,600 1.3892 1.081 1.073 1.142 1.058 1.088 168,404 1.0724 2.19%
2010-08-10 0 1.370 1.320 1.370 1.390 1.390 12,000 16,680 1.3900 1.058 1.019 1.058 1.073 1.073 15,545 1.0730 0.00%
2010-08-09 0 1.370 1.360 1.420 - - 0 0 - 1.058 1.050 1.096 - - 0 - 0.00%
2010-08-06 0 1.370 1.360 1.450 1.360 1.370 136,000 185,400 1.3632 1.058 1.050 1.119 1.050 1.058 176,177 1.0524 0.74%
2010-08-05 0 1.360 1.350 1.400 1.350 1.360 47,074 63,483 1.3486 1.050 1.042 1.081 1.042 1.050 60,980 1.0410 3.82%
2010-08-04 0 1.310 1.310 1.330 1.290 1.310 100,000 130,040 1.3004 1.011 1.011 1.027 0.996 1.011 129,542 1.0038 0.00%
2010-08-03 0 1.310 1.290 1.320 1.300 1.310 274,000 358,620 1.3088 1.011 0.996 1.019 1.004 1.011 354,944 1.0104 0.00%
2010-08-02 0 1.310 1.310 1.350 1.290 1.290 4,000 5,160 1.2900 1.011 1.011 1.042 0.996 0.996 5,182 0.9958 0.00%
2010-07-30 0 1.310 1.260 1.370 1.310 1.310 48,000 62,880 1.3100 1.011 0.973 1.058 1.011 1.011 62,180 1.0113 0.00%
2010-07-29 0 1.310 1.280 1.320 - - 2,800 3,472 1.2400 1.011 0.988 1.019 - - 3,627 0.9572 0.00%
2010-07-28 0 1.310 1.290 1.360 1.310 1.310 8,200 10,728 1.3083 1.011 0.996 1.050 1.011 1.011 10,622 1.0099 0.00%
2010-07-27 0 1.310 1.300 1.370 1.310 1.310 40,000 52,400 1.3100 1.011 1.004 1.058 1.011 1.011 51,817 1.0113 -1.50%
2010-07-26 0 1.330 1.310 1.330 1.310 1.330 18,474 24,287 1.3147 1.027 1.011 1.027 1.011 1.027 23,932 1.0149 0.76%
2010-07-23 0 1.320 1.320 1.350 1.310 1.320 123,121 162,320 1.3184 1.019 1.019 1.042 1.011 1.019 159,493 1.0177 1.54%
2010-07-22 0 1.300 1.280 1.330 - - 0 0 - 1.004 0.988 1.027 - - 0 - 0.00%
2010-07-21 0 1.300 1.270 1.350 1.300 1.300 60,000 78,000 1.3000 1.004 0.980 1.042 1.004 1.004 77,725 1.0035 0.00%
2010-07-20 0 1.300 1.300 1.350 1.290 1.300 94,474 122,479 1.2964 1.004 1.004 1.042 0.996 1.004 122,383 1.0008 -1.52%
2010-07-19 0 1.320 1.280 1.430 1.260 1.330 92,371 118,965 1.2879 1.019 0.988 1.104 0.973 1.027 119,659 0.9942 0.00%
2010-07-16 0 1.320 1.260 1.330 1.260 1.320 56,000 71,720 1.2807 1.019 0.973 1.027 0.973 1.019 72,543 0.9886 2.33%
2010-07-15 0 1.290 1.280 1.330 1.280 1.300 52,000 66,760 1.2838 0.996 0.988 1.027 0.988 1.004 67,362 0.9911 -0.77%
2010-07-14 0 1.300 1.280 1.330 1.270 1.300 12,000 15,400 1.2833 1.004 0.988 1.027 0.980 1.004 15,545 0.9907 0.00%
2010-07-13 0 1.300 1.290 1.300 1.270 1.300 57,000 72,740 1.2761 1.004 0.996 1.004 0.980 1.004 73,839 0.9851 -0.76%
2010-07-12 0 1.310 1.290 1.330 - - 0 0 - 1.011 0.996 1.027 - - 0 - 0.00%
2010-07-09 0 1.310 1.310 1.330 1.280 1.300 24,000 31,120 1.2967 1.011 1.011 1.027 0.988 1.004 31,090 1.0010 0.77%
2010-07-08 0 1.300 1.280 1.320 1.300 1.320 31,000 40,630 1.3106 1.004 0.988 1.019 1.004 1.019 40,158 1.0118 -1.52%
2010-07-07 0 1.320 1.260 1.320 - - 0 0 - 1.019 0.973 1.019 - - 0 - 0.00%
2010-07-06 0 1.320 1.280 1.320 - - 0 0 - 1.019 0.988 1.019 - - 0 - 0.00%
2010-07-05 0 1.320 1.260 1.320 1.320 1.320 32,000 42,240 1.3200 1.019 0.973 1.019 1.019 1.019 41,453 1.0190 2.33%
2010-07-02 0 1.290 1.250 1.320 1.280 1.290 46,243 59,092 1.2779 0.996 0.965 1.019 0.988 0.996 59,904 0.9864 1.57%
2010-06-30 0 1.270 1.270 1.290 1.230 1.280 276,000 344,760 1.2491 0.980 0.980 0.996 0.950 0.988 357,535 0.9643 0.00%
2010-06-29 0 1.270 1.270 1.300 1.240 1.290 56,000 70,760 1.2636 0.980 0.980 1.004 0.957 0.996 72,543 0.9754 -5.22%
2010-06-28 0 1.340 1.280 1.380 - - 0 0 - 1.034 0.988 1.065 - - 0 - 0.00%
2010-06-25 0 1.340 1.300 1.340 - - 0 0 - 1.034 1.004 1.034 - - 0 - -1.47%
2010-06-24 0 1.360 1.330 1.400 1.360 1.360 24,000 32,640 1.3600 1.050 1.027 1.081 1.050 1.050 31,090 1.0499 -0.73%
2010-06-23 0 1.370 1.340 1.370 1.330 1.370 32,000 42,720 1.3350 1.058 1.034 1.058 1.027 1.058 41,453 1.0306 -0.72%
2010-06-22 0 1.380 1.340 1.400 1.380 1.380 20,000 27,600 1.3800 1.065 1.034 1.081 1.065 1.065 25,908 1.0653 0.00%
2010-06-21 0 1.380 1.350 1.380 1.310 1.380 88,000 119,680 1.3600 1.065 1.042 1.065 1.011 1.065 113,997 1.0499 2.22%
2010-06-18 0 1.350 1.330 1.390 - - 0 0 - 1.042 1.027 1.073 - - 0 - 0.00%
2010-06-17 0 1.350 1.350 1.390 1.310 1.310 40,000 52,400 1.3100 1.042 1.042 1.073 1.011 1.011 51,817 1.0113 0.00%
2010-06-15 0 1.350 1.320 1.400 - - 0 0 - 1.042 1.019 1.081 - - 0 - 0.00%
2010-06-14 0 1.350 1.350 1.400 1.350 1.350 120,000 162,000 1.3500 1.042 1.042 1.081 1.042 1.042 155,450 1.0421 1.50%
2010-06-11 0 1.330 1.310 1.400 1.330 1.330 26,000 34,460 1.3254 1.027 1.011 1.081 1.027 1.027 33,681 1.0231 0.00%
2010-06-10 0 1.330 1.300 1.400 1.330 1.330 8,000 10,640 1.3300 1.027 1.004 1.081 1.027 1.027 10,363 1.0267 0.00%
2010-06-09 0 1.330 1.300 1.330 1.300 1.340 104,000 135,640 1.3042 1.027 1.004 1.027 1.004 1.034 134,723 1.0068 -0.75%
2010-06-08 0 1.340 1.310 1.340 1.300 1.350 192,000 252,960 1.3175 1.034 1.011 1.034 1.004 1.042 248,720 1.0170 0.75%
2010-06-07 0 1.330 1.270 1.330 1.320 1.330 100,000 132,880 1.3288 1.027 0.980 1.027 1.019 1.027 129,542 1.0258 0.00%
2010-06-04 0 1.330 1.290 1.310 1.270 1.330 120,000 158,880 1.3240 1.027 0.996 1.011 0.980 1.027 155,450 1.0221 0.76%
2010-06-03 0 1.320 1.290 1.320 1.320 1.340 64,000 84,960 1.3275 1.019 0.996 1.019 1.019 1.034 82,907 1.0248 1.54%
2010-06-02 0 1.300 1.300 1.310 1.240 1.310 40,000 51,480 1.2870 1.004 1.004 1.011 0.957 1.011 51,817 0.9935 0.00%
2010-06-01 0 1.300 1.300 1.340 - - 0 0 - 1.004 1.004 1.034 - - 0 - 0.00%
2010-05-31 0 1.300 1.300 1.360 1.300 1.310 119,956 155,944 1.3000 1.004 1.004 1.050 1.004 1.011 155,393 1.0035 -1.52%
2010-05-28 0 1.320 1.310 1.390 1.300 1.360 89,800 119,202 1.3274 1.019 1.011 1.073 1.004 1.050 116,328 1.0247 -2.22%
2010-05-27 0 1.350 1.310 1.350 1.260 1.350 120,000 158,880 1.3240 1.042 1.011 1.042 0.973 1.042 155,450 1.0221 7.14%
2010-05-26 0 1.300 1.250 1.300 1.250 1.300 96,000 123,400 1.2854 0.973 0.935 0.973 0.935 0.973 128,308 0.9617 0.00%
2010-05-25 0 1.300 1.250 1.300 1.260 1.350 156,000 203,200 1.3026 0.973 0.935 0.973 0.943 1.010 208,501 0.9746 -6.47%
2010-05-24 0 1.390 1.320 1.390 1.300 1.400 72,811 99,214 1.3626 1.040 0.988 1.040 0.973 1.047 97,315 1.0195 0.00%
2010-05-20 0 1.390 1.350 1.400 1.320 1.450 196,000 271,880 1.3871 1.040 1.010 1.047 0.988 1.085 261,962 1.0379 -5.44%
2010-05-19 0 1.470 1.380 1.470 1.350 1.550 180,000 255,240 1.4180 1.100 1.033 1.100 1.010 1.160 240,578 1.0609 -2.00%
2010-05-18 0 1.500 1.470 1.550 1.450 1.500 120,000 177,400 1.4783 1.122 1.100 1.160 1.085 1.122 160,385 1.1061 -3.23%
2010-05-17 0 1.550 1.460 1.550 1.440 1.550 72,000 107,680 1.4956 1.160 1.092 1.160 1.077 1.160 96,231 1.1190 -3.13%
2010-05-14 0 1.600 1.420 1.600 1.450 1.600 136,000 202,720 1.4906 1.197 1.062 1.197 1.085 1.197 181,770 1.1153 9.59%
2010-05-13 0 1.460 1.430 1.460 1.440 1.460 16,000 23,120 1.4450 1.092 1.070 1.092 1.077 1.092 21,385 1.0811 0.00%
2010-05-12 0 1.460 1.410 1.460 1.390 1.460 57,000 81,800 1.4351 1.092 1.055 1.092 1.040 1.092 76,183 1.0737 -0.68%
2010-05-11 0 1.470 1.400 1.470 1.360 1.470 472,000 661,400 1.4013 1.100 1.047 1.100 1.018 1.100 630,848 1.0484 1.38%
2010-05-10 0 1.450 1.450 1.480 1.350 1.460 303,440 431,192 1.4210 1.085 1.085 1.107 1.010 1.092 405,560 1.0632 0.69%
2010-05-07 0 1.440 1.420 1.440 1.350 1.480 376,000 532,720 1.4168 1.077 1.062 1.077 1.010 1.107 502,540 1.0601 -4.00%
2010-05-06 0 1.500 1.500 1.540 1.500 1.500 96,000 144,000 1.5000 1.122 1.122 1.152 1.122 1.122 128,308 1.1223 -4.46%
2010-05-05 0 1.570 1.530 1.570 1.500 1.570 7,205,333 10,810,960 1.5004 1.175 1.145 1.175 1.122 1.175 9,630,228 1.1226 -0.63%
2010-05-04 0 1.580 1.580 1.620 1.580 1.600 100,000 158,520 1.5852 1.182 1.182 1.212 1.182 1.197 133,654 1.1860 0.64%
2010-05-03 0 1.570 1.570 1.600 1.510 1.560 8,000 12,280 1.5350 1.175 1.175 1.197 1.130 1.167 10,692 1.1485 -1.26%
2010-04-30 0 1.590 1.570 1.610 1.560 1.630 404,000 648,480 1.6051 1.190 1.175 1.205 1.167 1.220 539,963 1.2010 -0.62%
2010-04-29 0 1.600 1.590 1.640 1.590 1.720 212,000 348,892 1.6457 1.197 1.190 1.227 1.190 1.287 283,347 1.2313 -4.19%
2010-04-28 0 1.670 1.700 1.710 1.540 1.720 25,443,160 40,736,818 1.6011 1.249 1.272 1.279 1.152 1.287 34,005,845 1.1979 1.21%
2010-04-27 0 1.650 1.640 1.680 1.650 1.700 244,000 407,880 1.6716 1.235 1.227 1.257 1.235 1.272 326,116 1.2507 -2.94%
2010-04-26 0 1.700 1.680 1.700 1.560 1.700 594,080 988,765 1.6644 1.272 1.257 1.272 1.167 1.272 794,013 1.2453 7.59%
2010-04-23 0 1.580 1.570 1.600 1.540 1.590 252,000 390,960 1.5514 1.182 1.175 1.197 1.152 1.190 336,809 1.1608 1.28%
2010-04-22 0 1.560 1.560 1.590 1.540 1.670 708,000 1,126,920 1.5917 1.167 1.167 1.190 1.152 1.249 946,272 1.1909 -7.14%
2010-04-21 0 1.680 1.660 1.730 1.680 1.720 148,000 250,560 1.6930 1.257 1.242 1.294 1.257 1.287 197,808 1.2667 -3.45%
2010-04-20 0 1.740 1.670 1.750 1.590 1.760 770,000 1,293,180 1.6795 1.302 1.249 1.309 1.190 1.317 1,029,137 1.2566 2.35%
2010-04-19 0 1.700 1.700 1.730 1.670 1.800 779,200 1,338,100 1.7173 1.272 1.272 1.294 1.249 1.347 1,041,433 1.2849 -3.95%
2010-04-16 0 1.770 1.770 1.800 1.700 1.870 1,327,900 2,397,148 1.8052 1.324 1.324 1.347 1.272 1.399 1,774,794 1.3507 -2.21%
2010-04-15 0 1.810 1.790 1.820 1.770 1.920 2,723,800 5,084,914 1.8668 1.354 1.339 1.362 1.324 1.437 3,640,472 1.3968 4.62%
2010-04-14 0 1.730 1.720 1.740 1.480 1.750 4,122,300 6,770,295 1.6424 1.294 1.287 1.302 1.107 1.309 5,509,626 1.2288 24.46%
2010-04-13 0 1.390 1.390 1.400 1.330 1.390 694,000 933,840 1.3456 1.040 1.040 1.047 0.995 1.040 927,560 1.0068 3.73%
2010-04-12 0 1.340 1.310 1.340 1.290 1.340 540,000 705,240 1.3060 1.003 0.980 1.003 0.965 1.003 721,733 0.9771 0.00%
2010-04-09 0 1.340 1.340 1.370 1.330 1.340 104,000 139,080 1.3373 1.003 1.003 1.025 0.995 1.003 139,000 1.0006 0.75%
2010-04-08 0 1.330 1.330 1.340 1.300 1.370 100,000 132,740 1.3274 0.995 0.995 1.003 0.973 1.025 133,654 0.9932 -2.92%
2010-04-07 0 1.370 1.330 1.380 1.240 1.370 92,400 122,784 1.3288 1.025 0.995 1.033 0.928 1.025 123,496 0.9942 3.79%
2010-04-01 0 1.320 1.290 1.360 1.260 1.320 204,000 263,960 1.2939 0.988 0.965 1.018 0.943 0.988 272,655 0.9681 3.94%
2010-03-31 0 1.270 1.250 1.270 1.270 1.300 56,000 71,640 1.2793 0.950 0.935 0.950 0.950 0.973 74,846 0.9572 0.79%
2010-03-30 0 1.260 1.250 1.280 1.220 1.270 180,600 226,740 1.2555 0.943 0.935 0.958 0.913 0.950 241,379 0.9394 2.44%
2010-03-29 0 1.230 1.210 1.250 1.220 1.240 167,586 206,153 1.2301 0.920 0.905 0.935 0.913 0.928 223,986 0.9204 2.50%
2010-03-26 0 1.200 1.200 1.230 1.200 1.230 102,000 124,060 1.2163 0.898 0.898 0.920 0.898 0.920 136,327 0.9100 0.00%
2010-03-25 0 1.200 1.200 1.240 1.200 1.210 86,240 103,856 1.2043 0.898 0.898 0.928 0.898 0.905 115,263 0.9010 -2.44%
2010-03-24 0 1.230 1.230 1.250 1.220 1.230 112,000 137,440 1.2271 0.920 0.920 0.935 0.913 0.920 149,693 0.9181 -1.60%
2010-03-23 0 1.250 1.220 1.250 1.220 1.250 146,000 181,180 1.2410 0.935 0.913 0.935 0.913 0.935 195,135 0.9285 1.63%
2010-03-22 0 1.230 1.200 1.250 1.200 1.230 188,000 228,240 1.2140 0.920 0.898 0.935 0.898 0.920 251,270 0.9083 2.50%
2010-03-19 0 1.200 1.200 1.240 1.200 1.200 50,400 60,360 1.1976 0.898 0.898 0.928 0.898 0.898 67,362 0.8961 -0.83%
2010-03-18 0 1.210 1.210 1.250 1.200 1.250 481,200 580,176 1.2057 0.905 0.905 0.935 0.898 0.935 643,144 0.9021 0.00%
2010-03-17 0 1.210 1.210 1.240 1.200 1.210 105,200 126,184 1.1995 0.905 0.905 0.928 0.898 0.905 140,604 0.8974 0.83%
2010-03-16 0 1.200 1.200 1.210 1.180 1.190 40,000 47,520 1.1880 0.898 0.898 0.905 0.883 0.890 53,462 0.8889 0.00%
2010-03-15 0 1.200 1.200 1.250 1.200 1.200 4,000 4,800 1.2000 0.898 0.898 0.935 0.898 0.898 5,346 0.8978 -4.00%
2010-03-12 0 1.250 1.220 1.250 1.180 1.260 296,000 361,240 1.2204 0.935 0.913 0.935 0.883 0.943 395,616 0.9131 -0.79%
2010-03-11 0 1.260 1.250 1.280 1.240 1.350 984,000 1,235,560 1.2557 0.943 0.935 0.958 0.928 1.010 1,315,157 0.9395 2.44%
2010-03-10 0 1.230 1.190 1.230 1.230 1.260 100,000 124,320 1.2432 0.920 0.890 0.920 0.920 0.943 133,654 0.9302 0.82%
2010-03-09 0 1.220 1.180 1.220 1.190 1.220 101,200 122,020 1.2057 0.913 0.883 0.913 0.890 0.913 135,258 0.9021 3.39%
2010-03-08 0 1.180 1.180 1.200 1.170 1.220 75,200 89,336 1.1880 0.883 0.883 0.898 0.875 0.913 100,508 0.8888 -1.67%
2010-03-05 0 1.200 1.190 1.220 1.180 1.200 52,000 62,000 1.1923 0.898 0.890 0.913 0.883 0.898 69,500 0.8921 1.69%
2010-03-04 0 1.180 1.180 1.200 1.180 1.180 16,000 18,960 1.1850 0.883 0.883 0.898 0.883 0.883 21,385 0.8866 -1.67%
2010-03-03 0 1.200 1.190 1.200 1.200 1.200 16,800 20,120 1.1976 0.898 0.890 0.898 0.898 0.898 22,454 0.8961 1.69%
2010-03-02 0 1.180 1.180 1.190 1.170 1.190 114,000 134,100 1.1763 0.883 0.883 0.890 0.875 0.890 152,366 0.8801 -0.84%
2010-03-01 0 1.190 1.190 1.260 1.190 1.190 4,000 4,760 1.1900 0.890 0.890 0.943 0.890 0.890 5,346 0.8904 -2.46%
2010-02-26 0 1.220 1.220 1.280 1.220 1.220 32,000 39,040 1.2200 0.913 0.913 0.958 0.913 0.913 42,769 0.9128 0.00%
2010-02-25 0 1.220 1.220 1.260 1.180 1.180 10,400 12,200 1.1731 0.913 0.913 0.943 0.883 0.883 13,900 0.8777 -1.61%
2010-02-24 0 1.240 1.190 1.300 - - 0 0 - 0.928 0.890 0.973 - - 0 - 0.00%
2010-02-23 0 1.240 1.190 1.290 1.230 1.240 130,998 161,458 1.2325 0.928 0.890 0.965 0.920 0.928 175,084 0.9222 1.64%
2010-02-22 0 1.220 1.190 1.250 1.100 1.220 80,800 94,688 1.1719 0.913 0.890 0.935 0.823 0.913 107,993 0.8768 0.00%
2010-02-19 0 1.220 1.170 1.240 - - 560 566 1.0107 0.913 0.875 0.928 - - 748 0.7562 0.00%
2010-02-18 0 1.220 1.160 1.240 - - 0 0 - 0.913 0.868 0.928 - - 0 - 0.00%
2010-02-17 0 1.220 1.220 1.230 1.220 1.220 20,560 25,066 1.2192 0.913 0.913 0.920 0.913 0.913 27,479 0.9122 0.00%
2010-02-12 0 1.220 1.200 1.220 1.220 1.220 20,000 24,400 1.2200 0.913 0.898 0.913 0.913 0.913 26,731 0.9128 1.67%
2010-02-11 0 1.200 1.180 1.210 1.200 1.200 80,800 96,840 1.1985 0.898 0.883 0.905 0.898 0.898 107,993 0.8967 2.56%
2010-02-10 0 1.170 1.170 1.190 1.160 1.180 105,200 122,812 1.1674 0.875 0.875 0.890 0.868 0.883 140,604 0.8735 1.74%
2010-02-09 0 1.150 1.150 1.250 - - 0 0 - 0.860 0.860 0.935 - - 0 - 0.88%
2010-02-08 0 1.140 1.120 1.240 1.110 1.140 56,000 62,280 1.1121 0.853 0.838 0.928 0.831 0.853 74,846 0.8321 -4.20%
2010-02-05 0 1.190 1.190 1.220 1.190 1.190 5,200 6,140 1.1808 0.890 0.890 0.913 0.890 0.890 6,950 0.8835 -4.03%
2010-02-04 0 1.240 1.230 1.260 - - 0 0 - 0.928 0.920 0.943 - - 0 - 0.00%
2010-02-03 0 1.240 1.240 1.270 1.240 1.250 126,800 157,096 1.2389 0.928 0.928 0.950 0.928 0.935 169,473 0.9270 0.00%
2010-02-02 0 1.240 1.200 1.280 1.240 1.250 79,780 98,961 1.2404 0.928 0.898 0.958 0.928 0.935 106,629 0.9281 -3.12%
2010-02-01 0 1.280 1.250 1.280 1.280 1.280 53,200 68,000 1.2782 0.958 0.935 0.958 0.958 0.958 71,104 0.9563 1.59%
2010-01-29 0 1.260 1.250 1.300 1.250 1.290 20,000 25,240 1.2620 0.943 0.935 0.973 0.935 0.965 26,731 0.9442 -2.33%
2010-01-28 0 1.290 1.290 1.300 - - 0 0 - 0.965 0.965 0.973 - - 0 - 0.00%
2010-01-27 0 1.290 1.270 1.300 1.250 1.290 22,000 28,000 1.2727 0.965 0.950 0.973 0.935 0.965 29,404 0.9523 0.00%
2010-01-26 0 1.290 1.250 1.290 1.240 1.290 113,600 142,056 1.2505 0.965 0.935 0.965 0.928 0.965 151,831 0.9356 3.20%
2010-01-25 0 1.250 1.250 1.330 1.230 1.270 195,120 243,984 1.2504 0.935 0.935 0.995 0.920 0.950 260,786 0.9356 -5.30%
2010-01-22 0 1.320 1.310 1.390 1.310 1.390 184,000 244,160 1.3270 0.988 0.980 1.040 0.980 1.040 245,924 0.9928 -5.71%
2010-01-21 0 1.400 1.390 1.440 1.380 1.480 121,600 172,280 1.4168 1.047 1.040 1.077 1.033 1.107 162,523 1.0600 -4.76%
2010-01-20 0 1.470 1.410 1.480 1.360 1.480 884,000 1,264,280 1.4302 1.100 1.055 1.107 1.018 1.107 1,181,503 1.0701 13.08%
2010-01-19 0 1.300 1.300 1.350 1.300 1.400 348,000 462,600 1.3293 0.973 0.973 1.010 0.973 1.047 465,117 0.9946 -5.80%
2010-01-18 0 1.380 1.380 1.390 1.230 1.380 597,000 797,910 1.3365 1.033 1.033 1.040 0.920 1.033 797,915 1.0000 7.81%
2010-01-15 0 1.280 1.250 1.330 1.250 1.280 210,000 265,380 1.2637 0.958 0.935 0.995 0.935 0.958 280,674 0.9455 1.59%
2010-01-14 0 1.260 1.260 1.280 1.240 1.240 4,400 5,444 1.2373 0.943 0.943 0.958 0.928 0.928 5,881 0.9257 -1.56%
2010-01-13 0 1.280 1.270 1.320 1.280 1.350 261,840 349,117 1.3333 0.958 0.950 0.988 0.958 1.010 349,960 0.9976 -1.54%
2010-01-12 0 1.300 1.280 1.300 1.270 1.330 36,000 46,200 1.2833 0.973 0.958 0.973 0.950 0.995 48,116 0.9602 2.36%
2010-01-11 0 1.270 1.270 1.280 1.270 1.300 347,520 446,138 1.2838 0.950 0.950 0.958 0.950 0.973 464,475 0.9605 -0.78%
2010-01-08 0 1.280 1.280 1.290 1.230 1.260 113,720 142,198 1.2504 0.958 0.958 0.965 0.920 0.943 151,992 0.9356 0.79%
2010-01-07 0 1.270 1.270 1.300 1.260 1.270 140,000 177,600 1.2686 0.950 0.950 0.973 0.943 0.950 187,116 0.9491 -1.55%
2010-01-06 0 1.290 1.260 1.300 1.240 1.290 49,200 61,560 1.2512 0.965 0.943 0.973 0.928 0.965 65,758 0.9362 4.88%
2010-01-05 0 1.230 1.230 1.290 1.230 1.300 189,200 242,176 1.2800 0.920 0.920 0.965 0.920 0.973 252,874 0.9577 -4.65%
2010-01-04 0 1.290 1.290 1.300 1.290 1.290 44,000 56,760 1.2900 0.965 0.965 0.973 0.965 0.965 58,808 0.9652 2.38%
2009-12-31 0 1.260 1.260 1.320 - - 0 0 - 0.943 0.943 0.988 - - 0 - 1.61%
2009-12-30 0 1.240 1.240 1.310 1.240 1.240 4,000 4,960 1.2400 0.928 0.928 0.980 0.928 0.928 5,346 0.9278 0.00%
2009-12-29 0 1.240 1.220 1.290 1.220 1.270 99,487 124,846 1.2549 0.928 0.913 0.965 0.913 0.950 132,969 0.9389 1.64%
2009-12-28 0 1.220 1.220 1.260 1.210 1.210 8,000 9,680 1.2100 0.913 0.913 0.943 0.905 0.905 10,692 0.9053 0.83%
2009-12-24 0 1.210 1.210 1.270 1.210 1.210 52,800 63,856 1.2094 0.905 0.905 0.950 0.905 0.905 70,569 0.9049 -3.20%
2009-12-23 0 1.250 1.200 1.250 - - 800 928 1.1600 0.935 0.898 0.935 - - 1,069 0.8679 0.00%
2009-12-22 0 1.250 1.210 1.250 1.250 1.250 10,000 12,300 1.2300 0.935 0.905 0.935 0.935 0.935 13,365 0.9203 3.31%
2009-12-21 0 1.210 1.210 1.280 1.210 1.280 29,000 35,440 1.2221 0.905 0.905 0.958 0.905 0.958 38,760 0.9144 0.83%
2009-12-18 0 1.200 1.200 1.310 1.200 1.220 36,000 43,280 1.2022 0.898 0.898 0.980 0.898 0.913 48,116 0.8995 -1.64%
2009-12-17 0 1.220 1.220 1.250 1.200 1.250 174,000 214,500 1.2328 0.913 0.913 0.935 0.898 0.935 232,558 0.9223 -3.94%
2009-12-16 0 1.270 1.250 1.270 1.250 1.270 56,000 70,720 1.2629 0.950 0.935 0.950 0.935 0.950 74,846 0.9449 0.79%
2009-12-15 0 1.260 1.260 1.320 1.260 1.300 40,000 48,204 1.2051 0.943 0.943 0.988 0.943 0.973 53,462 0.9017 -4.55%
2009-12-14 0 1.320 1.250 1.360 1.320 1.320 8,000 10,560 1.3200 0.988 0.935 1.018 0.988 0.988 10,692 0.9876 -3.65%
2009-12-11 0 1.370 1.280 1.370 1.320 1.380 117,220 157,522 1.3438 1.025 0.958 1.025 0.988 1.033 156,669 1.0054 2.24%
2009-12-10 0 1.340 1.330 1.350 1.330 1.370 94,520 128,290 1.3573 1.003 0.995 1.010 0.995 1.025 126,330 1.0155 2.29%
2009-12-09 0 1.310 1.260 1.330 1.250 1.400 237,400 317,190 1.3361 0.980 0.943 0.995 0.935 1.047 317,295 0.9997 0.00%
2009-12-08 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2009-12-07 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2009-12-04 0 1.310 1.310 1.320 1.310 1.320 188,400 247,572 1.3141 0.980 0.980 0.988 0.980 0.988 251,804 0.9832 -2.96%
2009-12-03 0 1.350 1.270 1.350 1.340 1.350 40,000 53,760 1.3440 1.010 0.950 1.010 1.003 1.010 53,462 1.0056 4.65%
2009-12-02 0 1.290 1.290 1.340 - - 0 0 - 0.965 0.965 1.003 - - 0 - 0.00%
2009-12-01 0 1.290 1.260 1.290 1.240 1.290 247,200 310,304 1.2553 0.965 0.943 0.965 0.928 0.965 330,393 0.9392 3.20%
2009-11-30 0 1.250 1.250 1.310 1.240 1.240 4,000 4,960 1.2400 0.935 0.935 0.980 0.928 0.928 5,346 0.9278 1.63%
2009-11-27 0 1.230 1.230 1.250 1.230 1.250 484,000 602,320 1.2445 0.920 0.920 0.935 0.920 0.935 646,886 0.9311 -1.60%
2009-11-26 0 1.250 1.250 1.300 1.230 1.300 1,412,000 1,831,080 1.2968 0.935 0.935 0.973 0.920 0.973 1,887,197 0.9703 0.00%
2009-11-25 0 1.250 1.250 1.310 1.250 1.300 96,000 123,560 1.2871 0.935 0.935 0.980 0.935 0.973 128,308 0.9630 0.00%
2009-11-24 0 1.250 1.240 1.300 1.250 1.250 4,000 5,000 1.2500 0.935 0.928 0.973 0.935 0.935 5,346 0.9352 1.63%
2009-11-23 0 1.230 1.230 1.320 1.230 1.230 12,800 15,720 1.2281 0.920 0.920 0.988 0.920 0.920 17,108 0.9189 0.00%
2009-11-20 0 1.230 1.230 1.300 1.230 1.300 70,000 86,840 1.2406 0.920 0.920 0.973 0.920 0.973 93,558 0.9282 -1.60%
2009-11-19 0 1.250 1.250 1.310 1.200 1.310 121,000 154,470 1.2766 0.935 0.935 0.980 0.898 0.980 161,722 0.9552 -4.58%
2009-11-18 0 1.310 1.280 1.310 1.260 1.310 24,000 31,240 1.3017 0.980 0.958 0.980 0.943 0.980 32,077 0.9739 3.97%
2009-11-17 0 1.260 1.260 1.290 1.260 1.320 47,080 60,816 1.2918 0.943 0.943 0.965 0.943 0.988 62,924 0.9665 -4.55%
2009-11-16 0 1.320 1.280 1.320 1.280 1.350 141,699 185,971 1.3124 0.988 0.958 0.988 0.958 1.010 189,387 0.9820 4.76%
2009-11-13 0 1.260 1.250 1.300 1.210 1.260 280,592 347,430 1.2382 0.943 0.935 0.973 0.905 0.943 375,023 0.9264 4.13%
2009-11-12 0 1.210 1.210 1.260 1.200 1.260 91,200 114,840 1.2592 0.905 0.905 0.943 0.898 0.943 121,893 0.9421 0.83%
2009-11-11 0 1.200 1.200 1.250 1.200 1.220 105,600 128,020 1.2123 0.898 0.898 0.935 0.898 0.913 141,139 0.9071 -0.83%
2009-11-10 0 1.210 1.160 1.210 1.210 1.230 294,000 358,040 1.2178 0.905 0.868 0.905 0.905 0.920 392,943 0.9112 -0.82%
2009-11-09 0 1.220 1.220 1.280 1.140 1.250 224,800 264,840 1.1781 0.913 0.913 0.958 0.853 0.935 300,455 0.8815 -4.69%
2009-11-06 0 1.280 1.230 1.320 1.210 1.280 162,000 203,840 1.2583 0.958 0.920 0.988 0.905 0.958 216,520 0.9414 5.79%
2009-11-05 0 1.210 1.160 1.250 1.000 1.210 216,000 251,880 1.1661 0.905 0.868 0.935 0.748 0.905 288,693 0.8725 2.54%
2009-11-04 0 1.180 1.180 1.250 1.170 1.190 160,904 190,420 1.1834 0.883 0.883 0.935 0.875 0.890 215,055 0.8854 0.85%
2009-11-03 0 1.170 1.170 1.190 1.150 1.170 188,000 217,400 1.1564 0.875 0.875 0.890 0.860 0.875 251,270 0.8652 -1.68%
2009-11-02 0 1.190 1.120 1.190 1.190 1.190 12,000 14,280 1.1900 0.890 0.838 0.890 0.890 0.890 16,039 0.8904 0.00%
2009-10-30 0 1.190 1.180 1.290 1.190 1.190 32,000 38,080 1.1900 0.890 0.883 0.965 0.890 0.890 42,769 0.8904 0.00%
2009-10-29 0 1.190 1.190 1.210 1.180 1.200 64,000 76,200 1.1906 0.890 0.890 0.905 0.883 0.898 85,539 0.8908 -3.25%
2009-10-28 0 1.230 1.220 1.280 1.200 1.230 20,000 24,320 1.2160 0.920 0.913 0.958 0.898 0.920 26,731 0.9098 -2.38%
2009-10-27 0 1.260 1.260 1.290 1.250 1.260 132,000 165,680 1.2552 0.943 0.943 0.965 0.935 0.943 176,424 0.9391 -6.67%
2009-10-23 0 1.350 1.300 1.350 - - 0 0 - 1.010 0.973 1.010 - - 0 - 0.00%
2009-10-22 0 1.350 1.310 1.360 1.280 1.390 172,000 233,640 1.3584 1.010 0.980 1.018 0.958 1.040 229,885 1.0163 0.00%
2009-10-21 0 1.350 1.270 1.350 1.350 1.350 36,400 49,064 1.3479 1.010 0.950 1.010 1.010 1.010 48,650 1.0085 0.75%
2009-10-20 0 1.340 1.270 1.350 1.340 1.340 28,000 37,520 1.3400 1.003 0.950 1.010 1.003 1.003 37,423 1.0026 0.00%
2009-10-19 0 1.340 1.260 1.340 1.250 1.340 41,560 53,408 1.2851 1.003 0.943 1.003 0.935 1.003 55,547 0.9615 -0.74%
2009-10-16 0 1.350 1.270 1.350 1.270 1.350 128,001 168,081 1.3131 1.010 0.950 1.010 0.950 1.010 171,079 0.9825 0.00%
2009-10-15 0 1.350 1.300 1.350 1.240 1.350 704,000 901,400 1.2804 1.010 0.973 1.010 0.928 1.010 940,925 0.9580 1.50%
2009-10-14 0 1.330 1.300 1.350 1.300 1.500 624,225 877,190 1.4052 0.995 0.973 1.010 0.973 1.122 834,303 1.0514 6.40%
2009-10-13 1 - - - - - 0 0 - 0.935 - - - - 0 - 0.00%
2009-10-12 1 - - - - - 0 0 - 0.935 - - - - 0 - 0.00%
2009-10-09 0 1.250 1.210 1.250 - - 0 0 - 0.935 0.905 0.935 - - 0 - -0.79%
2009-10-08 0 1.260 1.200 1.260 1.260 1.260 4,000 5,040 1.2600 0.943 0.898 0.943 0.943 0.943 5,346 0.9427 0.00%
2009-10-07 0 1.260 1.240 1.260 1.200 1.280 78,400 97,288 1.2409 0.943 0.928 0.943 0.898 0.958 104,785 0.9285 5.88%
2009-10-06 0 1.190 1.190 1.240 1.190 1.220 172,000 207,840 1.2084 0.890 0.890 0.928 0.890 0.913 229,885 0.9041 -2.46%
2009-10-05 0 1.220 1.220 1.250 1.180 1.250 8,000 9,720 1.2150 0.913 0.913 0.935 0.883 0.935 10,692 0.9091 -2.40%
2009-10-02 0 1.250 1.200 1.250 1.190 1.290 48,000 61,120 1.2733 0.935 0.898 0.935 0.890 0.965 64,154 0.9527 -3.10%
2009-09-30 0 1.290 1.180 1.290 1.240 1.290 24,000 30,440 1.2683 0.965 0.883 0.965 0.928 0.965 32,077 0.9490 4.03%
2009-09-29 0 1.240 1.190 1.280 - - 0 0 - 0.928 0.890 0.958 - - 0 - 0.00%
2009-09-28 0 1.240 1.240 1.290 1.180 1.180 13,800 16,304 1.1814 0.928 0.928 0.965 0.883 0.883 18,444 0.8840 -4.62%
2009-09-25 0 1.300 1.250 1.300 1.220 1.300 193,000 248,870 1.2895 0.973 0.935 0.973 0.913 0.973 257,953 0.9648 6.56%
2009-09-24 0 1.220 1.200 1.260 1.150 1.270 181,200 212,756 1.1742 0.913 0.898 0.943 0.860 0.950 242,181 0.8785 -3.17%
2009-09-23 0 1.260 1.200 1.260 1.200 1.260 149,000 181,050 1.2151 0.943 0.898 0.943 0.898 0.943 199,145 0.9091 3.28%
2009-09-22 0 1.220 1.200 1.220 1.200 1.220 144,000 175,600 1.2194 0.913 0.898 0.913 0.898 0.913 192,462 0.9124 -2.40%
2009-09-21 0 1.250 1.210 1.250 1.200 1.250 105,200 128,512 1.2216 0.935 0.905 0.935 0.898 0.935 140,604 0.9140 -1.57%
2009-09-18 0 1.270 1.270 1.290 1.250 1.300 206,000 261,860 1.2712 0.950 0.950 0.965 0.935 0.973 275,328 0.9511 -0.78%
2009-09-17 0 1.280 1.280 1.320 1.270 1.320 372,000 477,800 1.2844 0.958 0.958 0.988 0.950 0.988 497,194 0.9610 -3.03%
2009-09-16 0 1.320 1.320 1.330 1.300 1.400 720,000 963,280 1.3379 0.988 0.988 0.995 0.973 1.047 962,310 1.0010 -2.22%
2009-09-15 0 1.350 1.340 1.360 1.340 1.510 2,840,000 4,101,200 1.4441 1.010 1.003 1.018 1.003 1.130 3,795,778 1.0805 -2.17%
2009-09-14 0 1.380 1.370 1.380 1.250 1.380 2,179,200 2,930,186 1.3446 1.033 1.025 1.033 0.935 1.033 2,912,592 1.0060 15.00%
2009-09-11 1 - - - - - 0 0 - 0.898 - - - - 0 - 0.00%
2009-09-10 1 - - - - - 0 0 - 0.898 - - - - 0 - 0.00%
2009-09-09 1 - - - - - 0 0 - 0.898 - - - - 0 - 0.00%
2009-09-08 1 - - - - - 0 0 - 0.898 - - - - 0 - 0.00%
2009-09-07 1 - - - - - 0 0 - 0.898 - - - - 0 - 0.00%
2009-09-04 0 1.200 1.190 1.220 1.160 1.220 224,000 266,280 1.1888 0.898 0.890 0.913 0.868 0.913 299,385 0.8894 -1.64%
2009-09-03 0 1.220 1.200 1.250 1.130 1.250 332,000 390,440 1.1760 0.913 0.898 0.935 0.845 0.935 443,732 0.8799 1.67%
2009-09-02 0 1.200 1.150 1.200 - - 400 444 1.1100 0.898 0.860 0.898 - - 535 0.8305 -3.23%
2009-09-01 0 1.240 1.180 1.240 - - 200 230 1.1500 0.928 0.883 0.928 - - 267 0.8604 0.00%
2009-08-31 0 1.240 1.180 1.240 1.150 1.240 179,120 211,468 1.1806 0.928 0.883 0.928 0.860 0.928 239,401 0.8833 -0.80%
2009-08-28 0 1.250 1.200 1.260 1.200 1.260 924,000 1,141,600 1.2355 0.935 0.898 0.943 0.898 0.943 1,234,965 0.9244 -1.57%
2009-08-27 0 1.270 1.200 1.280 1.180 1.280 1,274,000 1,550,240 1.2168 0.950 0.898 0.958 0.883 0.958 1,702,754 0.9104 4.96%
2009-08-26 0 1.210 1.180 1.210 1.100 1.210 418,000 492,820 1.1790 0.905 0.883 0.905 0.823 0.905 558,674 0.8821 8.04%
2009-08-25 0 1.120 1.080 1.120 1.120 1.220 132,000 153,360 1.1618 0.838 0.808 0.838 0.838 0.913 176,424 0.8693 7.69%
2009-08-24 0 1.040 1.030 1.120 1.040 1.060 20,000 21,000 1.0500 0.778 0.771 0.838 0.778 0.793 26,731 0.7856 -0.95%
2009-08-21 0 1.050 1.050 1.110 1.050 1.050 96,000 100,800 1.0500 0.786 0.786 0.831 0.786 0.786 128,308 0.7856 -2.78%
2009-08-20 0 1.080 1.030 1.080 1.050 1.080 160,000 169,200 1.0575 0.808 0.771 0.808 0.786 0.808 213,847 0.7912 3.85%
2009-08-19 0 1.040 1.040 1.080 1.040 1.040 52,400 54,480 1.0397 0.778 0.778 0.808 0.778 0.778 70,035 0.7779 0.00%
2009-08-18 0 1.040 1.040 1.080 1.030 1.060 420,400 440,896 1.0488 0.778 0.778 0.808 0.771 0.793 561,882 0.7847 0.97%
2009-08-17 0 1.030 1.020 1.050 1.010 1.030 77,000 78,470 1.0191 0.771 0.763 0.786 0.756 0.771 102,914 0.7625 -8.04%
2009-08-14 0 1.120 1.040 1.120 - - 0 0 - 0.838 0.778 0.838 - - 0 - 0.00%
2009-08-13 0 1.120 1.120 1.150 1.120 1.130 163,200 182,688 1.1194 0.838 0.838 0.860 0.838 0.845 218,124 0.8375 1.82%
2009-08-12 0 1.100 1.060 1.130 1.010 1.100 142,400 152,832 1.0733 0.823 0.793 0.845 0.756 0.823 190,324 0.8030 -5.17%
2009-08-11 0 1.160 1.100 1.160 1.100 1.180 29,200 32,720 1.1205 0.868 0.823 0.868 0.823 0.883 39,027 0.8384 2.65%
2009-08-10 0 1.130 1.120 1.150 1.120 1.180 146,000 165,860 1.1360 0.845 0.838 0.860 0.838 0.883 195,135 0.8500 0.00%
2009-08-07 0 1.130 1.130 1.170 1.130 1.130 202,800 228,856 1.1285 0.845 0.845 0.875 0.845 0.845 271,051 0.8443 -0.88%
2009-08-06 0 1.140 1.140 1.180 1.140 1.160 164,000 187,520 1.1434 0.853 0.853 0.883 0.853 0.868 219,193 0.8555 0.00%
2009-08-05 0 1.140 1.140 1.170 1.140 1.180 426,800 491,936 1.1526 0.853 0.853 0.875 0.853 0.883 570,436 0.8624 0.00%
2009-08-04 0 1.140 1.140 1.170 1.130 1.230 300,000 349,680 1.1656 0.853 0.853 0.875 0.845 0.920 400,963 0.8721 -5.00%
2009-08-03 0 1.200 1.160 1.200 1.160 1.200 220,000 258,560 1.1753 0.898 0.868 0.898 0.868 0.898 294,039 0.8793 3.45%
2009-07-31 0 1.160 1.130 1.160 1.120 1.160 163,017 184,116 1.1294 0.868 0.845 0.868 0.838 0.868 217,879 0.8450 1.75%
2009-07-30 0 1.140 1.120 1.160 1.120 1.150 108,800 123,760 1.1375 0.853 0.838 0.868 0.838 0.860 145,416 0.8511 0.00%
2009-07-29 0 1.140 1.140 1.170 1.140 1.200 220,000 252,000 1.1455 0.853 0.853 0.875 0.853 0.898 294,039 0.8570 -4.20%
2009-07-28 0 1.190 1.190 1.200 1.170 1.220 326,000 390,760 1.1987 0.890 0.890 0.898 0.875 0.913 435,713 0.8968 -0.83%
2009-07-27 0 1.200 1.200 1.220 1.180 1.220 172,200 207,730 1.2063 0.898 0.898 0.913 0.883 0.913 230,152 0.9026 1.69%
2009-07-24 0 1.180 1.170 1.180 1.170 1.250 899,817 1,061,471 1.1797 0.883 0.875 0.883 0.875 0.935 1,202,643 0.8826 -2.48%
2009-07-23 0 1.210 1.210 1.220 1.200 1.230 702,800 851,828 1.2120 0.905 0.905 0.913 0.898 0.920 939,322 0.9069 0.83%
2009-07-22 0 1.200 1.200 1.220 1.140 1.260 2,187,769 2,664,214 1.2178 0.898 0.898 0.913 0.853 0.943 2,924,045 0.9111 3.45%
2009-07-21 0 1.160 1.130 1.160 1.000 1.180 4,976,817 5,359,489 1.0769 0.868 0.845 0.868 0.748 0.883 6,651,723 0.8057 14.85%
2009-07-20 0 1.010 0.980 1.010 0.900 1.010 28,567,160 28,467,129 0.9965 0.756 0.733 0.756 0.673 0.756 38,181,201 0.7456 12.22%
2009-07-17 0 0.900 0.860 0.920 0.830 0.900 6,157,000 5,157,520 0.8377 0.673 0.643 0.688 0.621 0.673 8,229,087 0.6267 9.76%
2009-07-16 0 0.820 0.820 0.850 0.820 0.860 234,800 195,684 0.8334 0.614 0.614 0.636 0.614 0.643 313,820 0.6236 -2.38%
2009-07-15 0 0.840 0.840 0.860 0.810 0.850 995,200 831,152 0.8352 0.628 0.628 0.643 0.606 0.636 1,330,126 0.6249 6.33%
2009-07-14 0 0.790 0.790 0.820 0.790 0.840 216,800 173,056 0.7982 0.591 0.591 0.614 0.591 0.628 289,762 0.5972 2.60%
2009-07-13 0 0.770 0.770 0.850 0.770 0.840 284,800 234,968 0.8250 0.576 0.576 0.636 0.576 0.628 380,647 0.6173 -3.75%
2009-07-10 0 0.800 0.800 0.820 0.800 0.850 162,600 132,760 0.8165 0.599 0.599 0.614 0.599 0.636 217,322 0.6109 -1.23%
2009-07-09 0 0.810 0.810 0.840 0.800 0.860 400,000 329,280 0.8232 0.606 0.606 0.628 0.599 0.643 534,617 0.6159 -2.41%
2009-07-08 0 0.830 0.810 0.830 0.800 0.840 2,388,000 1,924,840 0.8060 0.621 0.606 0.621 0.599 0.628 3,191,662 0.6031 3.75%
2009-07-07 1 - - - - - 0 0 - 0.599 - - - - 0 - 0.00%
2009-07-06 0 0.800 0.770 0.800 0.730 0.800 3,275,000 2,602,300 0.7946 0.599 0.576 0.599 0.546 0.599 4,377,174 0.5945 2.56%
2009-07-03 0 0.780 0.760 0.780 0.770 0.780 624,000 485,680 0.7783 0.584 0.569 0.584 0.576 0.584 834,002 0.5823 -1.27%
2009-07-02 0 0.790 0.730 0.790 0.730 0.800 284,000 212,960 0.7499 0.591 0.546 0.591 0.546 0.599 379,578 0.5610 1.28%
2009-06-30 0 0.780 0.770 0.800 0.700 0.800 219,200 166,300 0.7587 0.584 0.576 0.599 0.524 0.599 292,970 0.5676 -2.50%
2009-06-29 0 0.800 0.800 0.830 0.790 0.830 232,000 186,360 0.8033 0.599 0.599 0.621 0.591 0.621 310,078 0.6010 -4.76%
2009-06-26 0 0.840 0.840 0.850 0.840 0.860 272,000 231,400 0.8507 0.628 0.628 0.636 0.628 0.643 363,539 0.6365 -2.33%
2009-06-25 0 0.860 0.840 0.860 0.860 0.870 308,000 265,080 0.8606 0.643 0.628 0.643 0.643 0.651 411,655 0.6439 0.00%
2009-06-24 0 0.860 0.860 0.870 0.820 0.890 142,800 120,280 0.8423 0.643 0.643 0.651 0.614 0.666 190,858 0.6302 -2.27%
2009-06-23 0 0.880 0.840 0.880 0.830 0.880 2,128,000 1,809,200 0.8502 0.658 0.628 0.658 0.621 0.658 2,844,161 0.6361 -2.22%
2009-06-22 0 0.900 0.860 0.900 0.870 0.920 632,000 563,360 0.8914 0.673 0.643 0.673 0.651 0.688 844,694 0.6669 2.27%
2009-06-19 0 0.880 0.860 0.880 0.790 0.880 3,220,000 2,673,120 0.8302 0.658 0.643 0.658 0.591 0.658 4,303,664 0.6211 10.00%
2009-06-18 0 0.800 0.800 0.820 0.780 0.800 224,000 175,200 0.7821 0.599 0.599 0.614 0.584 0.599 299,385 0.5852 0.00%
2009-06-17 0 0.800 0.790 0.820 0.790 0.800 180,000 143,960 0.7998 0.599 0.591 0.614 0.591 0.599 240,578 0.5984 0.00%
2009-06-16 0 0.800 0.780 0.800 0.780 0.850 496,000 394,080 0.7945 0.599 0.584 0.599 0.584 0.636 662,925 0.5945 0.00%
2009-06-15 0 0.800 0.800 0.850 0.800 0.820 526,000 436,380 0.8296 0.599 0.599 0.636 0.599 0.614 703,021 0.6207 -3.61%
2009-06-12 0 0.830 0.830 0.850 0.830 0.850 396,800 336,160 0.8472 0.621 0.621 0.636 0.621 0.636 530,340 0.6339 -2.35%
2009-06-11 0 0.850 0.850 0.860 0.830 0.870 892,000 764,560 0.8571 0.636 0.636 0.643 0.621 0.651 1,192,195 0.6413 1.19%
2009-06-10 0 0.840 0.840 0.860 0.830 0.860 1,236,000 1,039,800 0.8413 0.628 0.628 0.643 0.621 0.643 1,651,966 0.6294 -3.45%
2009-06-09 0 0.870 0.840 0.870 0.840 0.910 386,000 340,920 0.8832 0.651 0.628 0.651 0.628 0.681 515,905 0.6608 -2.25%
2009-06-08 0 0.890 0.880 0.890 0.870 0.920 706,000 626,760 0.8878 0.666 0.658 0.666 0.651 0.688 943,598 0.6642 2.30%
2009-06-05 0 0.870 0.860 0.880 0.830 0.880 1,836,000 1,568,080 0.8541 0.651 0.643 0.658 0.621 0.658 2,453,891 0.6390 -1.14%
2009-06-04 0 0.880 0.860 0.900 0.840 0.880 148,400 127,280 0.8577 0.658 0.643 0.673 0.628 0.658 198,343 0.6417 0.00%
2009-06-03 0 0.880 0.880 0.900 0.880 0.900 148,000 133,360 0.9011 0.658 0.658 0.673 0.658 0.673 197,808 0.6742 1.15%
2009-06-02 0 0.870 0.860 0.900 0.860 0.930 592,000 520,880 0.8799 0.651 0.643 0.673 0.643 0.696 791,233 0.6583 -4.40%
2009-06-01 0 0.910 0.890 0.910 0.880 0.930 1,258,000 1,127,820 0.8965 0.681 0.666 0.681 0.658 0.696 1,681,369 0.6708 -2.15%
2009-05-29 0 0.930 0.910 0.930 0.870 0.940 1,132,800 1,015,520 0.8965 0.696 0.681 0.696 0.651 0.703 1,514,034 0.6707 6.90%
2009-05-27 0 0.870 0.870 0.880 0.840 0.890 4,007,200 3,463,688 0.8644 0.651 0.651 0.658 0.628 0.666 5,355,790 0.6467 3.57%
2009-05-26 0 0.840 0.840 0.860 0.840 0.970 3,264,000 2,889,920 0.8854 0.628 0.628 0.643 0.628 0.726 4,362,472 0.6625 -8.70%
2009-05-25 0 0.920 0.910 0.950 0.920 0.960 1,940,000 1,820,200 0.9382 0.688 0.681 0.711 0.688 0.718 2,592,891 0.7020 -2.13%
2009-05-22 0 0.940 0.940 0.950 0.920 1.000 3,082,000 2,939,160 0.9537 0.703 0.703 0.711 0.688 0.748 4,119,222 0.7135 -2.08%
2009-05-21 0 0.960 0.960 0.970 0.940 0.970 1,112,000 1,074,320 0.9661 0.718 0.718 0.726 0.703 0.726 1,486,234 0.7228 4.35%
2009-05-20 0 0.920 0.920 0.940 0.900 0.980 1,805,124 1,696,070 0.9396 0.688 0.688 0.703 0.673 0.733 2,412,624 0.7030 2.22%
2009-05-19 0 0.900 0.900 0.910 0.900 0.960 1,390,000 1,280,760 0.9214 0.673 0.673 0.681 0.673 0.718 1,857,793 0.6894 0.00%
2009-05-18 0 0.900 0.880 0.900 0.870 0.920 1,444,000 1,290,260 0.8935 0.673 0.658 0.673 0.651 0.688 1,929,966 0.6685 1.12%
2009-05-15 0 0.890 0.870 0.890 0.850 0.900 2,048,000 1,797,280 0.8776 0.666 0.651 0.666 0.636 0.673 2,737,237 0.6566 5.95%
2009-05-14 0 0.840 0.840 0.850 0.790 0.860 1,092,000 906,440 0.8301 0.628 0.628 0.636 0.591 0.643 1,459,504 0.6211 -3.45%
2009-05-13 0 0.870 0.860 0.870 0.860 0.900 1,271,200 1,101,644 0.8666 0.651 0.643 0.651 0.643 0.673 1,699,012 0.6484 0.00%
2009-05-12 0 0.870 0.830 0.870 0.810 0.890 852,000 719,040 0.8439 0.651 0.621 0.651 0.606 0.666 1,138,734 0.6314 2.35%
2009-05-11 0 0.850 0.870 0.880 0.850 0.940 1,028,000 909,040 0.8843 0.636 0.651 0.658 0.636 0.703 1,373,965 0.6616 -1.16%
2009-05-08 0 0.860 0.850 0.870 0.760 0.880 5,236,000 4,298,160 0.8209 0.643 0.636 0.651 0.569 0.658 6,998,132 0.6142 10.26%
2009-05-07 0 0.780 0.780 0.790 0.730 0.810 3,044,800 2,385,580 0.7835 0.584 0.584 0.591 0.546 0.606 4,069,502 0.5862 5.41%
2009-05-06 0 0.740 0.740 0.750 0.670 0.770 3,629,000 2,691,120 0.7416 0.554 0.554 0.561 0.501 0.576 4,850,310 0.5548 5.71%
2009-05-05 0 0.700 0.650 0.700 0.650 0.700 2,184,000 1,487,240 0.6810 0.524 0.486 0.524 0.486 0.524 2,919,007 0.5095 7.69%
2009-05-04 0 0.650 0.630 0.660 0.650 0.650 772,000 501,800 0.6500 0.486 0.471 0.494 0.486 0.486 1,031,810 0.4863 3.17%
2009-04-30 0 0.630 0.610 0.630 0.570 0.630 1,105,000 688,720 0.6233 0.471 0.456 0.471 0.426 0.471 1,476,879 0.4663 10.53%
2009-04-29 0 0.570 0.550 0.570 0.510 0.570 260,000 141,480 0.5442 0.426 0.412 0.426 0.382 0.426 347,501 0.4071 0.00%
2009-04-28 0 0.570 0.550 0.570 0.500 0.600 1,216,000 665,040 0.5469 0.426 0.412 0.426 0.374 0.449 1,625,235 0.4092 -8.06%
2009-04-27 0 0.620 0.600 0.620 0.600 0.640 960,000 588,480 0.6130 0.464 0.449 0.464 0.449 0.479 1,283,080 0.4586 -10.14%
2009-04-24 0 0.690 0.660 0.690 0.640 0.690 1,712,000 1,115,840 0.6518 0.516 0.494 0.516 0.479 0.516 2,288,159 0.4877 -1.43%
2009-04-23 0 0.700 0.660 0.710 0.650 0.700 892,000 594,560 0.6665 0.524 0.494 0.531 0.486 0.524 1,192,195 0.4987 2.94%
2009-04-22 0 0.680 0.670 0.700 0.670 0.790 4,118,000 3,041,880 0.7387 0.509 0.501 0.524 0.501 0.591 5,503,879 0.5527 -1.45%
2009-04-21 0 0.690 0.690 0.710 0.620 0.700 1,519,000 1,026,050 0.6755 0.516 0.516 0.531 0.464 0.524 2,030,207 0.5054 1.47%
2009-04-20 0 0.680 0.670 0.690 0.610 0.680 2,497,000 1,638,260 0.6561 0.509 0.501 0.516 0.456 0.509 3,337,345 0.4909 6.25%
2009-04-17 0 0.640 0.640 0.650 0.610 0.680 4,474,000 2,860,620 0.6394 0.479 0.479 0.486 0.456 0.509 5,979,688 0.4784 1.59%
2009-04-16 0 0.630 0.630 0.650 0.510 0.690 6,575,000 3,991,820 0.6071 0.471 0.471 0.486 0.382 0.516 8,787,762 0.4542 21.15%
2009-04-15 0 0.520 0.510 0.520 0.480 0.520 500,000 256,000 0.5120 0.389 0.382 0.389 0.359 0.389 668,271 0.3831 0.00%
2009-04-14 0 0.520 0.520 0.530 0.500 0.520 636,800 322,912 0.5071 0.389 0.389 0.397 0.374 0.389 851,110 0.3794 4.00%
2009-04-09 0 0.500 0.490 0.500 0.480 0.500 84,000 41,560 0.4948 0.374 0.367 0.374 0.359 0.374 112,270 0.3702 2.04%
2009-04-08 0 0.490 0.470 0.500 0.470 0.500 262,000 126,260 0.4819 0.367 0.352 0.374 0.352 0.374 350,174 0.3606 -2.00%
2009-04-07 0 0.500 0.495 0.510 0.490 0.520 282,000 141,250 0.5009 0.374 0.370 0.382 0.367 0.389 376,905 0.3748 -1.96%
2009-04-06 0 0.510 0.500 0.530 0.480 0.520 1,693,800 843,140 0.4978 0.382 0.374 0.397 0.359 0.389 2,263,834 0.3724 7.37%
2009-04-03 0 0.475 0.470 0.480 0.470 0.480 180,200 85,010 0.4718 0.355 0.352 0.359 0.352 0.359 240,845 0.3530 -1.04%
2009-04-02 0 0.480 0.465 0.480 0.450 0.480 2,012,000 943,480 0.4689 0.359 0.348 0.359 0.337 0.359 2,689,122 0.3509 5.49%
2009-04-01 0 0.455 0.440 0.455 0.445 0.465 285,600 129,128 0.4521 0.340 0.329 0.340 0.333 0.348 381,716 0.3383 1.11%
2009-03-31 0 0.450 0.435 0.465 0.450 0.465 132,000 59,740 0.4526 0.337 0.325 0.348 0.337 0.348 176,424 0.3386 0.00%
2009-03-30 0 0.450 0.445 0.450 0.435 0.450 261,000 115,970 0.4443 0.337 0.333 0.337 0.325 0.337 348,837 0.3324 0.00%
2009-03-27 0 0.450 0.450 0.465 0.450 0.480 948,000 430,220 0.4538 0.337 0.337 0.348 0.337 0.359 1,267,042 0.3395 -3.23%
2009-03-26 0 0.465 0.460 0.465 0.430 0.465 658,000 300,700 0.4570 0.348 0.344 0.348 0.322 0.348 879,444 0.3419 3.33%
2009-03-25 0 0.450 0.450 0.460 0.440 0.485 950,000 432,760 0.4555 0.337 0.337 0.344 0.329 0.363 1,269,715 0.3408 -2.17%
2009-03-24 0 0.460 0.450 0.460 0.440 0.460 445,000 201,540 0.4529 0.344 0.337 0.344 0.329 0.344 594,761 0.3389 3.37%
2009-03-23 0 0.445 0.445 0.480 0.440 0.475 822,000 376,640 0.4582 0.333 0.333 0.359 0.329 0.355 1,098,637 0.3428 2.30%
2009-03-20 0 0.435 0.430 0.445 0.435 0.450 120,000 52,880 0.4407 0.325 0.322 0.333 0.325 0.337 160,385 0.3297 0.00%
2009-03-19 0 0.435 0.435 0.440 0.420 0.440 96,000 41,480 0.4321 0.325 0.325 0.329 0.314 0.329 128,308 0.3233 1.16%
2009-03-18 0 0.430 0.420 0.440 0.430 0.430 184,000 79,120 0.4300 0.322 0.314 0.329 0.322 0.322 245,924 0.3217 1.18%
2009-03-17 0 0.425 0.425 0.440 0.425 0.430 72,000 30,900 0.4292 0.318 0.318 0.329 0.318 0.322 96,231 0.3211 -4.49%
2009-03-16 0 0.445 0.425 0.445 0.415 0.450 1,220,000 528,240 0.4330 0.333 0.318 0.333 0.311 0.337 1,630,581 0.3240 4.71%
2009-03-13 0 0.425 0.420 0.440 0.415 0.425 212,000 89,340 0.4214 0.318 0.314 0.329 0.311 0.318 283,347 0.3153 2.41%
2009-03-12 0 0.415 0.405 0.415 0.405 0.415 1,104,000 456,060 0.4131 0.311 0.303 0.311 0.303 0.311 1,475,542 0.3091 1.22%
2009-03-11 0 0.410 0.410 0.420 0.410 0.425 201,000 84,090 0.4184 0.307 0.307 0.314 0.307 0.318 268,645 0.3130 -1.20%
2009-03-10 0 0.415 0.430 0.435 0.410 0.430 219,000 92,530 0.4225 0.311 0.322 0.325 0.307 0.322 292,703 0.3161 -1.19%
2009-03-09 1 - - - - - 0 0 - 0.314 - - - - 0 - 0.00%
2009-03-06 0 0.420 0.420 0.445 0.400 0.430 173,396 71,010 0.4095 0.314 0.314 0.333 0.299 0.322 231,751 0.3064 -5.62%
2009-03-05 0 0.445 0.430 0.445 0.445 0.450 158,000 70,760 0.4478 0.333 0.322 0.333 0.333 0.337 211,174 0.3351 0.00%
2009-03-04 0 0.445 0.410 0.450 - - 0 0 - 0.333 0.307 0.337 - - 0 - 0.00%
2009-03-03 0 0.445 0.435 0.445 0.450 0.470 220,000 102,600 0.4664 0.333 0.325 0.333 0.337 0.352 294,039 0.3489 0.00%
2009-03-02 0 0.445 0.430 0.450 0.445 0.460 1,269,000 575,545 0.4535 0.333 0.322 0.337 0.333 0.344 1,696,071 0.3393 -5.32%
2009-02-27 0 0.470 0.465 0.490 0.465 0.500 881,663 417,805 0.4739 0.352 0.348 0.367 0.348 0.374 1,178,379 0.3546 -4.08%
2009-02-26 0 0.490 0.470 0.490 0.465 0.495 376,000 180,760 0.4807 0.367 0.352 0.367 0.348 0.370 502,540 0.3597 2.08%
2009-02-25 0 0.480 0.470 0.490 0.480 0.500 697,000 338,040 0.4850 0.359 0.352 0.367 0.359 0.374 931,570 0.3629 2.13%
2009-02-24 0 0.470 0.470 0.485 0.460 0.490 843,000 397,190 0.4712 0.352 0.352 0.363 0.344 0.367 1,126,705 0.3525 -4.08%
2009-02-23 0 0.490 0.490 0.495 0.470 0.495 620,000 302,520 0.4879 0.367 0.367 0.370 0.352 0.370 828,656 0.3651 3.16%
2009-02-20 0 0.475 0.475 0.490 0.475 0.495 2,130,000 1,038,490 0.4876 0.355 0.355 0.367 0.355 0.370 2,846,834 0.3648 -6.86%
2009-02-19 0 0.510 0.500 0.510 0.485 0.520 724,000 364,260 0.5031 0.382 0.374 0.382 0.363 0.389 967,656 0.3764 2.00%
2009-02-18 0 0.500 0.495 0.510 0.470 0.520 4,154,000 2,043,875 0.4920 0.374 0.370 0.382 0.352 0.389 5,551,994 0.3681 -3.85%
2009-02-17 0 0.520 0.500 0.520 0.480 0.570 26,516,200 14,112,534 0.5322 0.389 0.374 0.389 0.359 0.426 35,440,007 0.3982 19.54%
2009-02-16 1 - - - - - 0 0 - 0.325 - - - - 0 - 0.00%
2009-02-13 0 0.435 0.440 0.445 0.430 0.445 1,088,000 478,120 0.4394 0.325 0.329 0.333 0.322 0.333 1,454,157 0.3288 -1.14%
2009-02-12 0 0.440 0.430 0.440 0.410 0.445 2,798,700 1,205,694 0.4308 0.329 0.322 0.329 0.307 0.333 3,740,579 0.3223 2.33%
2009-02-11 0 0.430 0.430 0.435 0.410 0.435 364,000 152,975 0.4203 0.322 0.322 0.325 0.307 0.325 486,501 0.3144 0.00%
2009-02-10 0 0.430 0.430 0.440 0.410 0.440 143,600 61,344 0.4272 0.322 0.322 0.329 0.307 0.329 191,927 0.3196 0.00%
2009-02-09 0 0.430 0.430 0.440 0.430 0.450 640,800 279,093 0.4355 0.322 0.322 0.329 0.322 0.337 856,456 0.3259 -3.37%
2009-02-06 0 0.445 0.440 0.445 0.440 0.445 299,000 132,160 0.4420 0.333 0.329 0.333 0.329 0.333 399,626 0.3307 3.49%
2009-02-05 0 0.430 0.425 0.430 0.425 0.455 652,000 283,750 0.4352 0.322 0.318 0.322 0.318 0.340 871,425 0.3256 1.18%
2009-02-04 0 0.425 0.425 0.435 0.405 0.435 1,431,000 600,795 0.4198 0.318 0.318 0.325 0.303 0.325 1,912,591 0.3141 4.94%
2009-02-03 0 0.405 0.405 0.415 0.400 0.420 751,000 308,770 0.4111 0.303 0.303 0.311 0.299 0.314 1,003,743 0.3076 0.00%
2009-02-02 0 0.405 0.400 0.405 0.395 0.405 3,494,000 1,408,025 0.4030 0.303 0.299 0.303 0.296 0.303 4,669,877 0.3015 1.25%
2009-01-30 0 0.400 0.400 0.405 0.385 0.405 1,063,800 425,273 0.3998 0.299 0.299 0.303 0.288 0.303 1,421,813 0.2991 2.56%
2009-01-29 0 0.390 0.390 0.395 0.380 0.400 473,800 185,186 0.3909 0.292 0.292 0.296 0.284 0.299 633,253 0.2924 1.30%
2009-01-23 0 0.385 0.385 0.390 0.385 0.400 1,190,000 461,270 0.3876 0.288 0.288 0.292 0.288 0.299 1,590,485 0.2900 -2.53%
2009-01-22 0 0.395 0.395 0.400 0.380 0.410 4,047,000 1,580,520 0.3905 0.296 0.296 0.299 0.284 0.307 5,408,984 0.2922 -2.47%
2009-01-21 0 0.405 0.385 0.405 0.385 0.405 1,162,000 462,960 0.3984 0.303 0.288 0.303 0.288 0.303 1,553,061 0.2981 1.25%
2009-01-20 0 0.400 0.395 0.410 0.395 0.405 741,000 297,530 0.4015 0.299 0.296 0.307 0.296 0.303 990,377 0.3004 0.00%
2009-01-19 0 0.400 0.400 0.415 0.400 0.410 846,000 339,555 0.4014 0.299 0.299 0.311 0.299 0.307 1,130,714 0.3003 0.00%
2009-01-16 0 0.400 0.400 0.405 0.400 0.425 2,737,000 1,113,385 0.4068 0.299 0.299 0.303 0.299 0.318 3,658,115 0.3044 -2.44%
2009-01-15 0 0.410 0.405 0.410 0.400 0.420 3,599,000 1,463,125 0.4065 0.307 0.303 0.307 0.299 0.314 4,810,214 0.3042 -6.82%
2009-01-14 0 0.440 0.435 0.440 0.420 0.450 601,000 264,800 0.4406 0.329 0.325 0.329 0.314 0.337 803,262 0.3297 1.15%
2009-01-13 0 0.435 0.435 0.440 0.415 0.450 3,174,000 1,408,060 0.4436 0.325 0.325 0.329 0.311 0.337 4,242,183 0.3319 -3.33%
2009-01-12 0 0.450 0.445 0.450 0.430 0.490 2,931,400 1,374,630 0.4689 0.337 0.333 0.337 0.322 0.367 3,917,938 0.3509 -4.26%
2009-01-09 0 0.470 0.465 0.470 0.460 0.520 8,310,200 4,041,906 0.4864 0.352 0.348 0.352 0.344 0.389 11,106,929 0.3639 -0.00%
2009-01-08 0 0.540 0.540 0.550 0.540 0.620 7,842,000 4,397,780 0.5608 0.352 0.352 0.358 0.352 0.404 12,042,184 0.3652 -14.29%
2009-01-07 0 0.630 0.630 0.650 0.550 0.680 6,215,389 3,961,071 0.6373 0.410 0.410 0.423 0.358 0.443 9,544,358 0.4150 14.55%
2009-01-06 0 0.550 0.540 0.590 0.550 0.580 2,347,600 1,308,592 0.5574 0.358 0.352 0.384 0.358 0.378 3,604,977 0.3630 -3.51%
2009-01-05 0 0.570 0.560 0.570 0.560 0.630 1,337,000 776,800 0.5810 0.371 0.365 0.371 0.365 0.410 2,053,099 0.3784 -3.39%
2009-01-02 0 0.590 0.580 0.590 0.580 0.620 1,527,000 915,400 0.5995 0.384 0.378 0.384 0.378 0.404 2,344,863 0.3904 0.00%
2008-12-31 0 0.590 0.590 0.600 0.590 0.690 4,158,000 2,546,460 0.6124 0.384 0.384 0.391 0.384 0.449 6,385,029 0.3988 -13.24%
2008-12-30 0 0.680 0.670 0.680 0.670 1.000 5,382,992 3,977,884 0.7390 0.443 0.436 0.443 0.436 0.651 8,266,128 0.4812 3.03%
2008-12-29 0 0.660 0.660 0.700 0.590 0.680 114,400 71,552 0.6255 0.430 0.430 0.456 0.384 0.443 175,673 0.4073 11.86%
2008-12-24 0 0.590 0.620 0.640 0.590 0.640 124,000 78,002 0.6290 0.384 0.404 0.417 0.384 0.417 190,415 0.4096 -10.61%
2008-12-23 0 0.660 0.620 0.660 0.530 0.700 113,000 75,620 0.6692 0.430 0.404 0.430 0.345 0.456 173,523 0.4358 11.86%
2008-12-22 0 0.590 0.590 0.670 0.580 0.610 282,000 167,220 0.5930 0.384 0.384 0.436 0.378 0.397 433,040 0.3862 1.72%
2008-12-19 0 0.580 0.550 0.590 0.500 0.580 111,400 60,418 0.5424 0.378 0.358 0.384 0.326 0.378 171,066 0.3532 5.45%
2008-12-18 0 0.550 0.550 0.570 0.480 0.540 110,720 55,947 0.5053 0.358 0.358 0.371 0.313 0.352 170,022 0.3291 5.77%
2008-12-17 0 0.520 0.480 0.540 0.520 0.550 166,000 90,570 0.5456 0.339 0.313 0.352 0.339 0.358 254,910 0.3553 -7.14%
2008-12-16 0 0.560 0.550 0.560 0.560 0.570 130,000 74,000 0.5692 0.365 0.358 0.365 0.365 0.371 199,628 0.3707 -1.75%
2008-12-15 0 0.570 0.550 0.570 0.570 0.570 27,000 15,390 0.5700 0.371 0.358 0.371 0.371 0.371 41,461 0.3712 0.00%
2008-12-12 0 0.570 0.560 0.570 0.500 0.570 176,000 98,360 0.5589 0.371 0.365 0.371 0.326 0.371 270,266 0.3639 -3.39%
2008-12-11 0 0.590 0.580 0.590 0.580 0.610 372,360 219,320 0.5890 0.384 0.378 0.384 0.378 0.397 571,796 0.3836 0.00%
2008-12-10 0 0.590 0.590 0.600 0.590 0.610 457,002 276,471 0.6050 0.384 0.384 0.391 0.384 0.397 701,773 0.3940 -3.28%
2008-12-09 0 0.610 0.590 0.610 0.600 0.620 221,000 135,040 0.6110 0.397 0.384 0.397 0.391 0.404 339,368 0.3979 -3.17%
2008-12-08 0 0.630 0.630 0.700 0.630 0.630 8,100 5,094 0.6289 0.410 0.410 0.456 0.410 0.410 12,438 0.4095 1.61%
2008-12-05 0 0.620 0.600 0.620 0.580 0.630 27,400 16,920 0.6175 0.404 0.391 0.404 0.378 0.410 42,075 0.4021 -3.12%
2008-12-04 0 0.640 0.600 0.640 0.640 0.700 101,000 66,890 0.6623 0.417 0.391 0.417 0.417 0.456 155,096 0.4313 -8.57%
2008-12-03 0 0.700 0.700 0.820 0.700 0.700 50,000 35,000 0.7000 0.456 0.456 0.534 0.456 0.456 76,780 0.4558 0.00%
2008-12-02 0 0.700 0.570 0.700 0.500 0.700 69,000 46,820 0.6786 0.456 0.371 0.456 0.326 0.456 105,956 0.4419 -9.09%
2008-12-01 1 - - - - - 0 0 - 0.501 - - - - 0 - 0.00%
2008-11-28 1 - - - - - 0 0 - 0.501 - - - - 0 - 0.00%
2008-11-27 1 - - - - - 0 0 - 0.501 - - - - 0 - 0.00%
2008-11-26 1 - - - - - 0 0 - 0.501 - - - - 0 - 0.00%
2008-11-25 1 - - - - - 0 0 - 0.501 - - - - 0 - 0.00%
2008-11-24 1 - - - - - 0 0 - 0.501 - - - - 0 - 0.00%
2008-11-21 0 0.770 0.770 0.950 0.760 0.760 19,000 14,440 0.7600 0.501 0.501 0.619 0.495 0.495 29,176 0.4949 1.32%
2008-11-20 0 0.760 0.760 0.960 - - 0 0 - 0.495 0.495 0.625 - - 0 - 0.00%
2008-11-19 0 0.760 0.760 0.920 0.740 0.740 1,000 740 0.7400 0.495 0.495 0.599 0.482 0.482 1,536 0.4819 1.33%
2008-11-18 0 0.750 0.750 0.870 0.750 0.870 11,100 9,535 0.8590 0.488 0.488 0.567 0.488 0.567 17,045 0.5594 -18.48%
2008-11-17 0 0.920 0.880 0.940 - - 0 0 - 0.599 0.573 0.612 - - 0 - 0.00%
2008-11-14 0 0.920 0.880 0.960 0.880 0.980 132,600 121,060 0.9130 0.599 0.573 0.625 0.573 0.638 203,621 0.5945 4.55%
2008-11-13 0 0.880 0.880 0.940 0.880 0.880 98,000 86,240 0.8800 0.573 0.573 0.612 0.573 0.573 150,489 0.5731 -4.35%
2008-11-12 0 0.920 0.890 0.980 0.890 1.020 260,000 249,780 0.9607 0.599 0.580 0.638 0.580 0.664 399,256 0.6256 4.55%
2008-11-11 0 0.880 0.880 0.940 0.880 0.940 30,000 27,000 0.9000 0.573 0.573 0.612 0.573 0.612 46,068 0.5861 -6.38%
2008-11-10 0 0.940 0.940 0.990 0.940 0.960 41,000 39,340 0.9595 0.612 0.612 0.645 0.612 0.625 62,960 0.6248 -2.08%
2008-11-07 0 0.960 0.760 0.960 0.760 0.960 64,000 53,580 0.8372 0.625 0.495 0.625 0.495 0.625 98,278 0.5452 21.52%
2008-11-06 0 0.790 0.700 0.790 0.820 0.900 59,000 50,700 0.8593 0.514 0.456 0.514 0.534 0.586 90,600 0.5596 -8.14%
2008-11-05 0 0.860 0.860 0.900 0.860 0.900 111,000 98,800 0.8901 0.560 0.560 0.586 0.560 0.586 170,452 0.5796 4.88%
2008-11-04 0 0.820 0.820 1.000 0.740 0.820 80,000 60,540 0.7568 0.534 0.534 0.651 0.482 0.534 122,848 0.4928 2.50%
2008-11-03 0 0.800 0.760 0.800 0.750 0.800 32,000 25,210 0.7878 0.521 0.495 0.521 0.488 0.521 49,139 0.5130 6.67%
2008-10-31 0 0.750 0.700 0.780 0.750 0.800 132,000 99,800 0.7561 0.488 0.456 0.508 0.488 0.521 202,699 0.4924 5.63%
2008-10-30 0 0.710 0.710 0.800 0.700 0.750 62,000 45,680 0.7368 0.462 0.462 0.521 0.456 0.488 95,207 0.4798 1.43%
2008-10-29 0 0.700 0.630 0.700 0.700 0.700 20,000 14,000 0.7000 0.456 0.410 0.456 0.456 0.456 30,712 0.4558 11.11%
2008-10-28 0 0.630 0.630 0.700 0.560 0.630 77,000 47,660 0.6190 0.410 0.410 0.456 0.365 0.410 118,241 0.4031 36.96%
2008-10-27 0 0.460 0.460 - 0.460 0.550 59,320 30,984 0.5223 0.300 0.300 - 0.300 0.358 91,092 0.3401 -16.36%
2008-10-24 0 0.550 0.550 0.650 0.550 0.650 354,900 206,105 0.5807 0.358 0.358 0.423 0.358 0.423 544,985 0.3782 -15.38%
2008-10-23 0 0.650 0.500 0.700 0.600 0.850 251,000 176,920 0.7049 0.423 0.326 0.456 0.391 0.554 385,436 0.4590 -24.42%
2008-10-22 0 0.860 0.850 0.900 - - 0 0 - 0.560 0.554 0.586 - - 0 - 0.00%
2008-10-21 0 0.860 0.850 1.000 0.860 0.860 20,000 17,200 0.8600 0.560 0.554 0.651 0.560 0.560 30,712 0.5600 -10.42%
2008-10-20 0 0.960 0.900 1.000 0.960 1.000 69,000 68,200 0.9884 0.625 0.586 0.651 0.625 0.651 105,956 0.6437 -4.95%
2008-10-17 0 1.010 1.000 1.010 1.010 1.020 36,000 36,390 1.0108 0.658 0.651 0.658 0.658 0.664 55,282 0.6583 -12.17%
2008-10-16 0 1.150 0.950 1.150 1.150 1.150 10,000 11,500 1.1500 0.749 0.619 0.749 0.749 0.749 15,356 0.7489 9.52%
2008-10-15 0 1.050 1.000 1.050 1.050 1.080 280,000 298,000 1.0643 0.684 0.651 0.684 0.684 0.703 429,968 0.6931 0.00%
2008-10-14 0 1.050 1.050 1.200 - - 0 0 - 0.684 0.684 0.781 - - 0 - 5.00%
2008-10-13 0 1.000 0.950 1.100 - - 0 0 - 0.651 0.619 0.716 - - 0 - 0.00%
2008-10-10 0 1.000 0.900 1.080 1.000 1.000 50,000 50,000 1.0000 0.651 0.586 0.703 0.651 0.651 76,780 0.6512 -4.76%
2008-10-09 0 1.050 1.050 1.200 0.940 1.100 38,400 40,160 1.0458 0.684 0.684 0.781 0.612 0.716 58,967 0.6811 -2.78%
2008-10-08 0 1.080 1.000 1.180 - - 800 720 0.9000 0.703 0.651 0.768 - - 1,228 0.5861 0.00%
2008-10-06 0 1.080 1.080 1.280 1.000 1.080 45,000 47,840 1.0631 0.703 0.703 0.834 0.651 0.703 69,102 0.6923 -8.47%
2008-10-03 0 1.180 1.160 1.220 1.180 1.180 32,000 37,760 1.1800 0.768 0.755 0.794 0.768 0.768 49,139 0.7684 -1.67%
2008-10-02 0 1.200 1.130 1.470 1.000 1.200 31,200 37,212 1.1927 0.781 0.736 0.957 0.651 0.781 47,911 0.7767 -1.64%
2008-09-30 0 1.220 1.200 1.220 - - 0 0 - 0.794 0.781 0.794 - - 0 - -6.15%
2008-09-29 0 1.300 1.250 1.400 1.250 1.300 61,000 78,800 1.2918 0.847 0.814 0.912 0.814 0.847 93,672 0.8412 -13.33%
2008-09-26 0 1.500 1.260 1.500 1.500 1.500 5,000 7,500 1.5000 0.977 0.821 0.977 0.977 0.977 7,678 0.9768 28.21%
2008-09-25 0 1.170 1.170 2.000 1.150 1.200 146,000 170,020 1.1645 0.762 0.762 1.302 0.749 0.781 224,198 0.7583 1.74%
2008-09-24 0 1.150 1.160 1.200 1.100 1.230 221,000 258,050 1.1676 0.749 0.755 0.781 0.716 0.801 339,368 0.7604 -17.86%
2008-09-23 0 1.400 1.300 1.400 1.400 1.550 115,000 162,500 1.4130 0.912 0.847 0.912 0.912 1.009 176,594 0.9202 -9.68%
2008-09-22 0 1.550 1.220 1.610 1.550 1.620 50,000 79,400 1.5880 1.009 0.794 1.048 1.009 1.055 76,780 1.0341 0.65%
2008-09-19 0 1.540 1.200 1.550 1.540 1.700 85,600 134,080 1.5664 1.003 0.781 1.009 1.003 1.107 131,447 1.0200 -9.41%
2008-09-18 0 1.700 1.420 1.700 1.000 1.700 83,000 108,760 1.3104 1.107 0.925 1.107 0.651 1.107 127,455 0.8533 -26.09%
2008-09-17 0 2.300 1.110 2.300 - - 2,700,000 4,860,000 1.8000 1.498 0.723 1.498 - - 4,146,123 1.1722 -6.88%
2008-09-16 0 2.470 - 2.470 2.470 2.470 2,000 4,940 2.4700 1.608 - 1.608 1.608 1.608 3,071 1.6085 -1.59%
2008-09-12 0 2.510 2.500 2.680 2.510 2.800 68,000 177,070 2.6040 1.635 1.628 1.745 1.635 1.823 104,421 1.6957 6.36%
2008-09-11 0 2.360 2.310 2.500 2.200 2.360 8,600 20,040 2.3302 1.537 1.504 1.628 1.433 1.537 13,206 1.5175 -5.60%
2008-09-10 0 2.500 2.500 2.730 2.400 2.500 20,200 49,960 2.4733 1.628 1.628 1.778 1.563 1.628 31,019 1.6106 -10.71%
2008-09-09 0 2.800 2.240 2.900 2.750 2.800 41,000 113,800 2.7756 1.823 1.459 1.889 1.791 1.823 62,960 1.8075 -3.45%
2008-09-08 0 2.900 1.800 2.900 2.900 2.900 11,200 32,466 2.8988 1.889 1.172 1.889 1.889 1.889 17,199 1.8877 0.00%
2008-09-05 0 2.900 - 2.900 2.900 3.050 15,800 46,444 2.9395 1.889 - 1.889 1.889 1.986 24,262 1.9142 -3.33%
2008-09-04 0 3.000 2.900 3.050 3.000 3.000 1,000 3,000 3.0000 1.954 1.889 1.986 1.954 1.954 1,536 1.9536 -1.32%
2008-09-03 0 3.040 3.000 3.380 - - 0 0 - 1.980 1.954 2.201 - - 0 - 0.00%
2008-09-02 0 3.040 3.040 3.240 3.040 3.040 1,000 3,040 3.0400 1.980 1.980 2.110 1.980 1.980 1,536 1.9797 1.33%
2008-09-01 0 3.000 3.000 3.300 3.000 3.000 1,000 3,000 3.0000 1.954 1.954 2.149 1.954 1.954 1,536 1.9536 -9.09%
2008-08-29 0 3.300 3.300 3.390 3.200 3.300 113,400 369,400 3.2575 2.149 2.149 2.208 2.084 2.149 174,137 2.1213 3.12%
2008-08-28 0 3.200 - 3.300 - - 0 0 - 2.084 - 2.149 - - 0 - 0.00%
2008-08-27 0 3.200 3.200 3.250 3.000 3.200 144,200 442,770 3.0705 2.084 2.084 2.116 1.954 2.084 221,434 1.9996 3.23%
2008-08-26 0 3.100 3.050 3.190 3.100 3.110 23,000 71,350 3.1022 2.019 1.986 2.077 2.019 2.025 35,319 2.0202 -5.49%
2008-08-25 0 3.280 3.230 3.280 3.400 3.400 2,400 8,080 3.3667 2.136 2.103 2.136 2.214 2.214 3,685 2.1924 -3.53%
2008-08-21 0 3.400 3.020 3.400 3.200 3.400 22,000 72,000 3.2727 2.214 1.967 2.214 2.084 2.214 33,783 2.1312 0.00%
2008-08-20 0 3.400 3.240 3.430 3.000 3.430 116,400 376,490 3.2345 2.214 2.110 2.234 1.954 2.234 178,744 2.1063 10.03%
2008-08-19 0 3.090 3.090 3.390 3.080 3.920 62,000 194,820 3.1423 2.012 2.012 2.208 2.006 2.553 95,207 2.0463 -11.71%
2008-08-18 0 3.500 3.100 3.500 3.000 3.500 128,000 401,080 3.1334 2.279 2.019 2.279 1.954 2.279 196,557 2.0405 0.00%
2008-08-15 0 3.500 3.000 3.500 3.500 3.500 50,000 175,000 3.5000 2.279 1.954 2.279 2.279 2.279 76,780 2.2792 -2.51%
2008-08-14 0 3.590 3.000 3.590 3.600 3.600 4,000 14,400 3.6000 2.338 1.954 2.338 2.344 2.344 6,142 2.3444 -0.28%
2008-08-13 0 3.600 3.000 3.750 3.600 3.600 21,000 75,600 3.6000 2.344 1.954 2.442 2.344 2.344 32,248 2.3444 0.00%
2008-08-12 0 3.600 - 3.790 - - 0 0 - 2.344 - 2.468 - - 0 - 0.00%
2008-08-11 0 3.600 3.510 3.600 3.400 3.730 29,800 105,790 3.5500 2.344 2.286 2.344 2.214 2.429 45,761 2.3118 1.41%
2008-08-08 0 3.550 3.550 3.600 3.550 3.880 76,280 283,566 3.7174 2.312 2.312 2.344 2.312 2.527 117,136 2.4208 -8.97%
2008-08-07 0 3.900 3.710 3.900 3.200 3.900 429,200 1,579,310 3.6797 2.540 2.416 2.540 2.084 2.540 659,080 2.3962 4.00%
2008-08-05 0 3.750 3.760 3.820 3.720 3.950 50,200 191,510 3.8149 2.442 2.449 2.488 2.423 2.572 77,087 2.4843 -8.54%
2008-08-04 0 4.100 3.950 4.100 - - 0 0 - 2.670 2.572 2.670 - - 0 - 0.00%
2008-08-01 0 4.100 4.100 4.120 4.100 4.100 191,000 783,100 4.1000 2.670 2.670 2.683 2.670 2.670 293,300 2.6700 0.00%
2008-07-31 0 4.100 4.100 4.140 4.000 4.150 182,000 743,740 4.0865 2.670 2.670 2.696 2.605 2.703 279,479 2.6612 0.00%
2008-07-30 0 4.100 4.100 4.120 4.040 4.110 94,000 384,850 4.0941 2.670 2.670 2.683 2.631 2.676 144,347 2.6662 3.54%
2008-07-29 0 3.960 3.960 4.190 3.960 4.050 19,600 77,728 3.9657 2.579 2.579 2.729 2.579 2.637 30,098 2.5825 -2.22%
2008-07-28 0 4.050 4.050 4.100 4.050 4.150 31,462 129,052 4.1018 2.637 2.637 2.670 2.637 2.703 48,313 2.6712 2.53%
2008-07-25 0 3.950 3.950 4.370 3.950 3.950 7,200 28,426 3.9481 2.572 2.572 2.846 2.572 2.572 11,056 2.5710 -3.19%
2008-07-24 0 4.080 4.080 4.240 4.080 4.080 8,000 32,640 4.0800 2.657 2.657 2.761 2.657 2.657 12,285 2.6569 -0.24%
2008-07-23 0 4.090 4.080 4.240 4.090 4.090 17,000 69,530 4.0900 2.663 2.657 2.761 2.663 2.663 26,105 2.6635 -0.73%
2008-07-22 0 4.120 4.120 4.200 3.950 4.150 115,400 470,670 4.0786 2.683 2.683 2.735 2.572 2.703 177,208 2.6560 0.49%
2008-07-21 0 4.100 4.100 4.280 4.000 4.110 19,500 79,500 4.0769 2.670 2.670 2.787 2.605 2.676 29,944 2.6549 2.50%
2008-07-18 0 4.000 3.800 4.200 - - 0 0 - 2.605 2.475 2.735 - - 0 - 0.00%
2008-07-17 0 4.000 4.000 4.090 4.000 4.000 46,000 184,000 4.0000 2.605 2.605 2.663 2.605 2.605 70,638 2.6048 -1.48%
2008-07-16 0 4.060 3.960 4.060 3.800 4.060 15,200 59,960 3.9447 2.644 2.579 2.644 2.475 2.644 23,341 2.5689 1.00%
2008-07-15 0 4.020 4.020 4.080 4.000 4.000 21,000 84,000 4.0000 2.618 2.618 2.657 2.605 2.605 32,248 2.6048 -4.29%
2008-07-14 0 4.200 4.000 4.200 4.250 4.250 20,000 85,000 4.2500 2.735 2.605 2.735 2.768 2.768 30,712 2.7676 0.96%
2008-07-11 0 4.160 4.060 4.200 - - 0 0 - 2.709 2.644 2.735 - - 0 - -2.12%
2008-07-10 0 4.250 4.200 4.280 4.250 4.250 20,164 85,672 4.2488 2.768 2.735 2.787 2.768 2.768 30,964 2.7668 -0.47%
2008-07-09 0 4.270 4.250 4.390 4.210 4.300 41,000 174,160 4.2478 2.781 2.768 2.859 2.742 2.800 62,960 2.7662 -3.39%
2008-07-08 0 4.420 4.350 4.420 4.350 4.500 52,200 233,012 4.4638 2.878 2.833 2.878 2.833 2.930 80,158 2.9069 -2.86%
2008-07-07 0 4.550 4.300 4.550 4.100 4.550 275,000 1,210,460 4.4017 2.963 2.800 2.963 2.670 2.963 422,290 2.8664 8.33%
2008-07-04 0 4.200 4.090 4.200 - - 0 0 - 2.735 2.663 2.735 - - 0 - -2.10%
2008-07-03 0 4.290 4.070 4.290 4.020 4.300 287,000 1,211,480 4.2212 2.794 2.650 2.794 2.618 2.800 440,718 2.7489 6.72%
2008-07-02 0 4.020 4.020 4.290 4.020 4.020 14,000 56,280 4.0200 2.618 2.618 2.794 2.618 2.618 21,498 2.6179 -7.59%
2008-06-30 0 4.350 4.060 4.350 4.000 4.350 250,400 1,063,910 4.2488 2.833 2.644 2.833 2.605 2.833 384,515 2.7669 3.33%
2008-06-27 0 4.210 4.000 4.210 4.000 4.220 104,000 435,140 4.1840 2.742 2.605 2.742 2.605 2.748 159,703 2.7247 3.69%
2008-06-26 0 4.060 4.060 4.180 3.990 4.320 142,000 579,990 4.0844 2.644 2.644 2.722 2.598 2.813 218,055 2.6598 -1.69%
2008-06-25 0 4.130 - 4.130 4.150 4.150 1,120 4,616 4.1214 2.690 - 2.690 2.703 2.703 1,720 2.6839 4.56%
2008-06-24 0 3.950 3.800 3.950 3.950 3.950 5,000 19,750 3.9500 2.572 2.475 2.572 2.572 2.572 7,678 2.5723 -3.66%
2008-06-23 0 4.100 4.000 4.100 4.000 4.160 25,000 101,240 4.0496 2.670 2.605 2.670 2.605 2.709 38,390 2.6371 -2.38%
2008-06-20 0 4.200 3.910 4.200 - - 0 0 - 2.735 2.546 2.735 - - 0 - 0.00%
2008-06-19 0 4.200 4.120 4.290 4.180 4.350 262,000 1,102,230 4.2070 2.735 2.683 2.794 2.722 2.833 402,327 2.7396 0.67%
2008-06-18 0 4.340 4.340 4.360 4.100 4.340 237,000 1,025,120 4.3254 2.717 2.717 2.729 2.567 2.717 378,593 2.7077 7.16%
2008-06-17 0 4.050 4.050 4.100 3.910 4.050 21,000 83,860 3.9933 2.535 2.535 2.567 2.448 2.535 33,546 2.4998 -1.22%
2008-06-16 0 4.100 4.010 4.200 4.100 4.110 20,000 82,150 4.1075 2.567 2.510 2.629 2.567 2.573 31,949 2.5713 0.99%
2008-06-13 0 4.060 4.060 4.190 4.000 4.120 625,000 2,535,110 4.0562 2.542 2.542 2.623 2.504 2.579 998,398 2.5392 -1.46%
2008-06-12 0 4.120 4.000 4.120 3.800 4.130 153,000 626,820 4.0969 2.579 2.504 2.579 2.379 2.585 244,408 2.5646 -0.72%
2008-06-11 0 4.150 4.150 4.200 4.150 4.190 37,000 154,570 4.1776 2.598 2.598 2.629 2.598 2.623 59,105 2.6152 1.22%
2008-06-10 0 4.100 4.100 4.140 4.100 4.260 113,000 470,850 4.1668 2.567 2.567 2.592 2.567 2.667 180,510 2.6084 -7.87%
2008-06-06 0 4.450 4.350 4.500 4.330 5.000 114,000 523,950 4.5961 2.786 2.723 2.817 2.711 3.130 182,108 2.8771 3.97%
2008-06-05 0 4.280 4.280 4.390 4.250 4.270 5,500 23,380 4.2509 2.679 2.679 2.748 2.661 2.673 8,786 2.6611 0.71%
2008-06-04 0 4.250 4.250 4.390 4.190 4.350 37,000 158,170 4.2749 2.661 2.661 2.748 2.623 2.723 59,105 2.6761 -1.16%
2008-06-03 0 4.300 4.260 4.390 4.300 4.440 82,000 357,300 4.3573 2.692 2.667 2.748 2.692 2.779 130,990 2.7277 0.00%
2008-06-02 0 4.300 4.300 4.450 4.300 4.590 31,800 139,000 4.3711 2.692 2.692 2.786 2.692 2.873 50,799 2.7363 -6.32%
2008-05-30 0 4.590 4.560 4.590 4.260 4.850 392,600 1,811,994 4.6154 2.873 2.855 2.873 2.667 3.036 627,154 2.8892 4.08%
2008-05-29 0 4.410 4.090 4.390 4.240 4.430 339,000 1,465,050 4.3217 2.761 2.560 2.748 2.654 2.773 541,531 2.7054 3.76%
2008-05-28 0 4.250 4.150 4.250 4.090 4.250 260,000 1,099,370 4.2283 2.661 2.598 2.661 2.560 2.661 415,334 2.6470 3.91%
2008-05-27 0 4.090 4.090 4.190 4.080 4.210 78,000 323,510 4.1476 2.560 2.560 2.623 2.554 2.635 124,600 2.5964 -3.08%
2008-05-26 0 4.220 3.680 4.210 4.100 4.250 303,200 1,274,070 4.2021 2.642 2.304 2.635 2.567 2.661 484,343 2.6305 -0.94%
2008-05-23 0 4.260 4.020 4.260 4.070 4.320 286,577 1,196,667 4.1757 2.667 2.517 2.667 2.548 2.704 457,789 2.6140 3.90%
2008-05-22 0 4.100 4.050 4.100 4.000 4.100 56,000 227,380 4.0604 2.567 2.535 2.567 2.504 2.567 89,456 2.5418 0.99%
2008-05-21 0 4.060 3.980 4.070 4.020 4.070 38,600 156,260 4.0482 2.542 2.491 2.548 2.517 2.548 61,661 2.5342 -2.40%
2008-05-20 0 4.160 4.060 4.190 4.000 4.190 60,200 247,660 4.1140 2.604 2.542 2.623 2.504 2.623 96,166 2.5753 4.00%
2008-05-19 0 4.000 4.000 4.100 3.920 4.050 94,000 370,010 3.9363 2.504 2.504 2.567 2.454 2.535 150,159 2.4641 1.27%
2008-05-16 0 3.950 3.940 3.980 3.940 4.000 137,000 545,080 3.9787 2.473 2.466 2.491 2.466 2.504 218,849 2.4907 -1.00%
2008-05-15 0 3.990 3.940 3.990 3.940 4.010 97,000 387,380 3.9936 2.498 2.466 2.498 2.466 2.510 154,951 2.5000 0.50%
2008-05-14 0 3.970 3.940 4.000 3.900 3.970 22,000 86,530 3.9332 2.485 2.466 2.504 2.441 2.485 35,144 2.4622 -0.75%
2008-05-13 0 4.000 4.000 4.040 4.000 4.020 52,000 208,930 4.0179 2.504 2.504 2.529 2.504 2.517 83,067 2.5152 -0.50%
2008-05-09 0 4.020 3.950 4.000 4.020 4.050 81,000 325,920 4.0237 2.517 2.473 2.504 2.517 2.535 129,392 2.5188 0.00%
2008-05-08 0 4.020 4.020 4.120 3.950 4.060 81,000 325,060 4.0131 2.517 2.517 2.579 2.473 2.542 129,392 2.5122 -1.95%
2008-05-07 0 4.100 4.030 4.100 4.030 4.250 233,600 974,260 4.1706 2.567 2.523 2.567 2.523 2.661 373,161 2.6108 -2.38%
2008-05-06 0 4.200 4.150 4.200 4.150 4.240 69,000 290,600 4.2116 2.629 2.598 2.629 2.598 2.654 110,223 2.6365 0.00%
2008-05-05 0 4.200 4.160 4.200 4.200 4.230 44,000 185,700 4.2205 2.629 2.604 2.629 2.629 2.648 70,287 2.6420 -0.71%
2008-05-02 0 4.230 4.180 4.230 4.090 4.250 262,000 1,091,090 4.1645 2.648 2.617 2.648 2.560 2.661 418,529 2.6070 5.75%
2008-04-30 0 4.000 3.960 4.000 4.000 4.100 722,000 2,949,750 4.0855 2.504 2.479 2.504 2.504 2.567 1,153,350 2.5576 -4.76%
2008-04-29 0 4.200 4.180 4.240 4.120 4.250 111,000 465,600 4.1946 2.629 2.617 2.654 2.579 2.661 177,316 2.6258 -1.87%
2008-04-28 0 4.280 4.190 4.280 4.200 4.420 104,000 446,190 4.2903 2.679 2.623 2.679 2.629 2.767 166,133 2.6857 -2.06%
2008-04-25 0 4.370 4.230 4.370 4.360 4.500 51,000 224,300 4.3980 2.736 2.648 2.736 2.729 2.817 81,469 2.7532 -1.35%
2008-04-24 0 4.430 4.330 4.430 4.200 4.490 59,000 258,900 4.3881 2.773 2.711 2.773 2.629 2.811 94,249 2.7470 3.02%
2008-04-23 0 4.300 4.120 4.300 4.000 4.480 204,200 872,110 4.2709 2.692 2.579 2.692 2.504 2.804 326,197 2.6736 4.37%
2008-04-22 0 4.120 4.120 4.210 4.120 4.210 58,000 243,640 4.2007 2.579 2.579 2.635 2.579 2.635 92,651 2.6296 -3.96%
2008-04-21 0 4.290 4.210 4.290 4.190 4.310 386,000 1,653,920 4.2848 2.686 2.635 2.686 2.623 2.698 616,611 2.6823 -0.23%
2008-04-18 0 4.300 4.100 4.300 4.000 4.330 109,800 463,990 4.2258 2.692 2.567 2.692 2.504 2.711 175,399 2.6453 5.91%
2008-04-17 0 4.060 4.060 4.180 4.010 4.230 53,000 217,890 4.1111 2.542 2.542 2.617 2.510 2.648 84,664 2.5736 -3.33%
2008-04-16 0 4.200 3.910 4.200 4.000 4.500 143,000 609,530 4.2624 2.629 2.448 2.629 2.504 2.817 228,434 2.6683 -5.62%
2008-04-15 0 4.450 3.950 4.450 - - 0 0 - 2.786 2.473 2.786 - - 0 - -0.67%
2008-04-14 0 4.480 4.300 4.480 4.290 4.600 231,000 1,030,370 4.4605 2.804 2.692 2.804 2.686 2.880 369,008 2.7923 1.82%
2008-04-11 0 4.400 4.300 4.400 4.200 4.410 400,000 1,744,940 4.3624 2.754 2.692 2.754 2.629 2.761 638,975 2.7308 2.56%
2008-04-10 0 4.290 4.100 4.290 4.050 4.300 324,000 1,367,340 4.2202 2.686 2.567 2.686 2.535 2.692 517,570 2.6418 3.37%
2008-04-09 0 4.150 4.120 4.150 4.000 4.350 249,000 1,051,450 4.2227 2.598 2.579 2.598 2.504 2.723 397,762 2.6434 3.75%
2008-04-08 0 4.000 3.830 4.000 3.950 4.000 60,000 238,500 3.9750 2.504 2.398 2.504 2.473 2.504 95,846 2.4884 4.71%
2008-04-07 0 3.820 3.820 4.000 3.800 4.000 17,000 65,260 3.8388 2.391 2.391 2.504 2.379 2.504 27,156 2.4031 -4.50%
2008-04-03 0 4.000 3.850 4.000 4.000 4.000 60,000 240,000 4.0000 2.504 2.410 2.504 2.504 2.504 95,846 2.5040 0.00%
2008-04-02 0 4.000 3.800 4.000 3.750 4.000 258,000 1,030,000 3.9922 2.504 2.379 2.504 2.348 2.504 412,139 2.4992 2.56%
2008-04-01 0 3.900 3.900 3.970 3.650 3.940 425,000 1,642,850 3.8655 2.441 2.441 2.485 2.285 2.466 678,911 2.4198 8.33%
2008-03-31 0 3.600 3.600 3.670 3.570 3.650 22,100 79,810 3.6113 2.254 2.254 2.297 2.235 2.285 35,303 2.2607 -1.91%
2008-03-28 0 3.670 3.670 3.690 3.650 3.690 58,000 213,160 3.6752 2.297 2.297 2.310 2.285 2.310 92,651 2.3007 4.86%
2008-03-27 0 3.500 3.500 3.880 - - 0 0 - 2.191 2.191 2.429 - - 0 - 0.57%
2008-03-26 0 3.480 3.480 3.760 3.480 3.500 23,800 83,160 3.4941 2.178 2.178 2.354 2.178 2.191 38,019 2.1873 -3.06%
2008-03-25 0 3.590 3.470 3.590 3.590 3.620 52,000 187,510 3.6060 2.247 2.172 2.247 2.247 2.266 83,067 2.2573 2.57%
2008-03-20 0 3.500 3.110 3.550 3.100 3.780 15,200 54,250 3.5691 2.191 1.947 2.222 1.941 2.366 24,281 2.2343 -5.41%
2008-03-19 0 3.700 3.700 3.780 - - 0 0 - 2.316 2.316 2.366 - - 0 - 7.25%
2008-03-18 0 3.450 3.450 3.650 3.450 3.450 53,400 184,210 3.4496 2.160 2.160 2.285 2.160 2.160 85,303 2.1595 -5.48%
2008-03-17 0 3.650 - 3.820 3.650 3.820 30,000 112,050 3.7350 2.285 - 2.391 2.285 2.391 47,923 2.3381 -4.70%
2008-03-14 0 3.830 3.830 4.000 3.820 3.820 2,000 7,640 3.8200 2.398 2.398 2.504 2.391 2.391 3,195 2.3913 -4.25%
2008-03-13 0 4.000 3.660 4.000 - - 0 0 - 2.504 2.291 2.504 - - 0 - -4.31%
2008-03-12 0 4.180 - 4.180 4.200 4.200 1,200 4,980 4.1500 2.617 - 2.617 2.629 2.629 1,917 2.5979 1.46%
2008-03-11 0 4.120 3.920 4.120 4.120 4.130 8,000 33,020 4.1275 2.579 2.454 2.579 2.579 2.585 12,779 2.5838 0.49%
2008-03-10 0 4.100 4.020 4.300 4.100 4.100 10,000 41,000 4.1000 2.567 2.517 2.692 2.567 2.567 15,974 2.5666 -4.65%
2008-03-07 0 4.300 4.150 4.300 3.910 4.300 216,000 912,200 4.2231 2.692 2.598 2.692 2.448 2.692 345,046 2.6437 4.88%
2008-03-06 0 4.100 4.000 4.200 4.100 4.100 10,000 41,000 4.1000 2.567 2.504 2.629 2.567 2.567 15,974 2.5666 2.50%
2008-03-05 0 4.000 4.000 4.140 3.950 4.000 11,600 46,060 3.9707 2.504 2.504 2.592 2.473 2.504 18,530 2.4857 -1.48%
2008-03-04 0 4.060 4.060 4.130 4.000 4.020 39,000 156,640 4.0164 2.542 2.542 2.585 2.504 2.517 62,300 2.5143 1.00%
2008-03-03 0 4.020 4.020 4.350 3.780 4.000 11,000 42,240 3.8400 2.517 2.517 2.723 2.366 2.504 17,572 2.4039 -6.29%
2008-02-29 0 4.290 4.300 4.380 3.970 4.400 623,000 2,619,230 4.2042 2.686 2.692 2.742 2.485 2.754 995,203 2.6319 8.61%
2008-02-28 0 3.950 3.850 3.950 3.650 3.980 363,000 1,419,350 3.9101 2.473 2.410 2.473 2.285 2.491 579,870 2.4477 7.92%
2008-02-27 0 3.660 3.660 3.800 3.610 3.660 59,200 216,218 3.6523 2.291 2.291 2.379 2.260 2.291 94,568 2.2864 0.27%
2008-02-26 0 3.650 3.600 3.800 3.600 3.650 46,800 168,766 3.6061 2.285 2.254 2.379 2.254 2.285 74,760 2.2574 0.00%
2008-02-25 0 3.650 3.650 3.700 3.360 3.650 73,480 265,204 3.6092 2.285 2.285 2.316 2.103 2.285 117,380 2.2594 -1.35%
2008-02-22 0 3.700 3.650 3.700 3.670 3.700 33,800 124,050 3.6701 2.316 2.285 2.316 2.297 2.316 53,993 2.2975 -1.33%
2008-02-21 0 3.750 3.750 3.850 3.660 3.800 70,000 259,510 3.7073 2.348 2.348 2.410 2.291 2.379 111,821 2.3208 1.35%
2008-02-20 0 3.700 3.620 3.730 3.700 3.800 123,000 460,450 3.7435 2.316 2.266 2.335 2.316 2.379 196,485 2.3434 -2.63%
2008-02-19 0 3.800 3.750 3.810 3.800 3.900 155,000 595,220 3.8401 2.379 2.348 2.385 2.379 2.441 247,603 2.4039 0.00%
2008-02-18 0 3.800 3.730 3.800 3.800 3.900 84,000 322,600 3.8405 2.379 2.335 2.379 2.379 2.441 134,185 2.4041 -3.06%
2008-02-15 0 3.920 3.750 3.920 3.800 3.920 87,880 337,002 3.8348 2.454 2.348 2.454 2.379 2.454 140,383 2.4006 1.82%
2008-02-14 0 3.850 3.850 3.900 3.800 3.930 70,000 270,410 3.8630 2.410 2.410 2.441 2.379 2.460 111,821 2.4182 1.05%
2008-02-13 0 3.810 3.810 3.950 3.800 3.800 10,000 38,000 3.8000 2.385 2.385 2.473 2.379 2.379 15,974 2.3788 -2.31%
2008-02-12 0 3.900 3.810 3.950 3.650 4.000 404,000 1,549,870 3.8363 2.441 2.385 2.473 2.285 2.504 645,365 2.4015 -1.27%
2008-02-11 0 3.950 3.950 4.080 3.900 4.080 64,320 256,740 3.9916 2.473 2.473 2.554 2.441 2.554 102,747 2.4988 -1.25%
2008-02-06 0 4.000 3.950 4.000 3.900 4.000 15,000 59,120 3.9413 2.504 2.473 2.504 2.441 2.504 23,962 2.4673 0.00%
2008-02-05 0 4.000 3.920 4.130 4.000 4.200 69,200 282,100 4.0766 2.504 2.454 2.585 2.504 2.629 110,543 2.5520 1.01%
2008-02-04 0 3.960 3.910 3.960 3.890 3.960 582,237 2,276,171 3.9094 2.479 2.448 2.479 2.435 2.479 930,087 2.4473 2.06%
2008-02-01 0 3.880 3.880 3.900 3.880 3.950 406,600 1,586,786 3.9026 2.429 2.429 2.441 2.429 2.473 649,518 2.4430 -2.27%
2008-01-31 0 3.970 3.920 3.980 3.830 3.980 748,200 2,928,610 3.9142 2.485 2.454 2.491 2.398 2.491 1,195,203 2.4503 -0.50%
2008-01-30 0 3.990 3.950 3.990 3.900 3.990 236,000 936,480 3.9681 2.498 2.473 2.498 2.441 2.498 376,995 2.4841 0.25%
2008-01-29 0 3.980 3.910 3.980 3.780 3.990 366,600 1,438,260 3.9232 2.491 2.448 2.491 2.366 2.498 585,621 2.4560 1.02%
2008-01-28 0 3.940 3.870 3.980 3.770 3.940 356,200 1,361,536 3.8224 2.466 2.423 2.491 2.360 2.466 569,007 2.3928 -1.50%
2008-01-25 0 4.000 3.970 4.010 3.980 4.010 934,000 3,734,830 3.9987 2.504 2.485 2.510 2.491 2.510 1,492,007 2.5032 0.00%
2008-01-24 0 4.000 4.000 4.010 3.960 4.450 970,480 3,882,689 4.0008 2.504 2.504 2.510 2.479 2.786 1,550,281 2.5045 11.42%
2008-01-23 0 3.590 3.590 3.850 3.560 3.750 416,600 1,508,560 3.6211 2.247 2.247 2.410 2.229 2.348 665,492 2.2668 -0.28%
2008-01-22 0 3.600 3.600 3.630 3.500 3.650 1,544,000 5,566,920 3.6055 2.254 2.254 2.272 2.191 2.285 2,466,443 2.2571 -6.49%
2008-01-21 0 3.850 3.750 3.950 3.800 3.950 138,880 533,208 3.8393 2.410 2.348 2.473 2.379 2.473 221,852 2.4034 -3.75%
2008-01-18 0 4.000 3.960 4.000 3.960 4.040 144,000 575,700 3.9979 2.504 2.479 2.504 2.479 2.529 230,031 2.5027 0.00%
2008-01-17 0 4.000 3.980 4.070 3.000 4.160 319,000 1,240,310 3.8881 2.504 2.491 2.548 1.878 2.604 509,583 2.4340 -3.15%
2008-01-16 0 4.130 4.010 4.150 4.080 4.130 81,000 333,340 4.1153 2.585 2.510 2.598 2.554 2.585 129,392 2.5762 -3.95%
2008-01-15 0 4.300 4.300 4.400 4.280 4.580 346,000 1,539,950 4.4507 2.692 2.692 2.754 2.679 2.867 552,713 2.7862 -4.44%
2008-01-14 0 4.500 4.430 4.500 4.430 4.500 42,000 188,160 4.4800 2.817 2.773 2.817 2.773 2.817 67,092 2.8045 0.00%
2008-01-11 0 4.500 4.480 4.600 4.490 4.690 91,600 414,750 4.5278 2.817 2.804 2.880 2.811 2.936 146,325 2.8344 -4.66%
2008-01-10 0 4.720 4.720 4.820 4.530 5.000 265,400 1,255,052 4.7289 2.955 2.955 3.017 2.836 3.130 423,960 2.9603 -12.92%
2008-01-09 0 5.420 5.420 5.500 5.200 5.800 273,300 1,499,353 5.4861 3.393 3.393 3.443 3.255 3.631 436,580 3.4343 -0.73%
2008-01-08 0 5.460 5.460 5.500 5.460 5.600 14,000 77,040 5.5029 3.418 3.418 3.443 3.418 3.506 22,364 3.4448 -0.73%
2008-01-07 0 5.500 5.400 5.620 5.280 5.500 129,200 699,222 5.4119 3.443 3.380 3.518 3.305 3.443 206,389 3.3879 -4.35%
2008-01-04 0 5.750 5.660 5.750 5.660 6.000 79,085 461,007 5.8293 3.600 3.543 3.600 3.543 3.756 126,333 3.6491 -0.17%
2008-01-03 0 5.760 5.200 5.790 5.760 5.900 90,000 526,710 5.8523 3.606 3.255 3.625 3.606 3.693 143,769 3.6636 -3.68%
2008-01-02 0 5.980 5.820 6.000 5.840 6.030 54,400 324,030 5.9564 3.743 3.643 3.756 3.656 3.775 86,901 3.7287 -1.97%
2007-12-31 0 6.100 6.100 6.110 5.650 6.200 476,800 2,846,760 5.9706 3.819 3.819 3.825 3.537 3.881 761,658 3.7376 8.93%
2007-12-28 0 5.600 5.600 5.650 5.300 5.600 281,888 1,562,116 5.5416 3.506 3.506 3.537 3.318 3.506 450,298 3.4691 4.48%
2007-12-27 0 5.360 5.360 5.380 5.050 5.400 373,000 1,958,660 5.2511 3.355 3.355 3.368 3.161 3.380 595,844 3.2872 5.93%
2007-12-24 0 5.060 5.060 5.100 5.050 5.100 36,000 182,800 5.0778 3.168 3.168 3.193 3.161 3.193 57,508 3.1787 -0.78%
2007-12-21 0 5.100 5.010 5.100 5.000 5.110 101,640 517,110 5.0877 3.193 3.136 3.193 3.130 3.199 162,364 3.1849 0.00%
2007-12-20 0 5.100 5.100 5.120 5.100 5.150 135,400 693,218 5.1198 3.193 3.193 3.205 3.193 3.224 216,293 3.2050 -3.77%
2007-12-19 0 5.300 5.300 5.330 4.980 5.300 205,000 1,078,660 5.2618 3.318 3.318 3.337 3.117 3.318 327,475 3.2939 6.43%
2007-12-18 0 4.980 4.980 5.180 4.800 5.060 103,400 518,290 5.0125 3.117 3.117 3.243 3.005 3.168 165,175 3.1378 -6.04%
2007-12-17 0 5.300 5.200 5.320 5.200 5.520 176,600 941,176 5.3294 3.318 3.255 3.330 3.255 3.456 282,107 3.3362 -7.34%
2007-12-14 0 5.720 5.500 5.900 5.600 5.720 55,000 308,600 5.6109 3.581 3.443 3.693 3.506 3.581 87,859 3.5124 1.24%
2007-12-13 0 5.650 5.600 5.740 5.600 5.760 182,300 1,043,060 5.7217 3.537 3.506 3.593 3.506 3.606 291,213 3.5818 -2.25%
2007-12-12 0 5.780 5.780 5.990 5.750 6.000 32,000 187,550 5.8609 3.618 3.618 3.750 3.600 3.756 51,118 3.6690 -4.15%
2007-12-11 0 6.030 6.000 6.030 5.840 6.100 287,000 1,724,980 6.0104 3.775 3.756 3.775 3.656 3.819 458,465 3.7625 1.86%
2007-12-10 0 5.920 5.860 5.920 5.800 6.140 173,800 1,046,116 6.0191 3.706 3.668 3.706 3.631 3.844 277,635 3.7680 -2.95%
2007-12-07 0 6.100 6.100 6.110 6.050 6.420 124,400 764,144 6.1426 3.819 3.819 3.825 3.787 4.019 198,721 3.8453 -4.24%
2007-12-06 0 6.370 6.370 6.380 6.140 6.500 558,200 3,528,520 6.3212 3.988 3.988 3.994 3.844 4.069 891,690 3.9571 6.17%
2007-12-05 0 6.000 5.910 6.000 5.550 6.000 448,600 2,613,740 5.8264 3.756 3.700 3.756 3.474 3.756 716,610 3.6474 6.38%
2007-12-04 0 5.640 5.640 5.800 5.580 5.800 711,800 4,042,290 5.6790 3.531 3.531 3.631 3.493 3.631 1,137,056 3.5550 -3.59%
2007-12-03 0 5.850 5.850 5.900 5.830 6.200 929,352 5,493,223 5.9108 3.662 3.662 3.693 3.650 3.881 1,484,582 3.7002 -10.69%
2007-11-30 1 - - - - - 0 0 - 4.100 - - - - 0 - 0.00%
2007-11-29 1 - - - - - 0 0 - 4.100 - - - - 0 - 0.00%
2007-11-28 1 - - - - - 0 0 - 4.100 - - - - 0 - 0.00%
2007-11-27 1 - - - - - 0 0 - 4.100 - - - - 0 - 0.00%
2007-11-26 1 - - - - - 0 0 - 4.100 - - - - 0 - 0.00%
2007-11-23 1 - - - - - 0 0 - 4.100 - - - - 0 - 0.00%
2007-11-22 1 - - - - - 0 0 - 4.100 - - - - 0 - 0.00%
2007-11-21 0 6.550 6.400 6.550 5.000 6.610 870,600 5,702,962 6.5506 4.100 4.006 4.100 3.130 4.138 1,390,729 4.1007 -0.61%
2007-11-20 0 6.590 - 6.590 6.460 6.600 273,000 1,791,200 6.5612 4.125 - 4.125 4.044 4.132 436,100 4.1073 -2.95%
2007-11-19 0 6.790 6.790 6.880 6.790 6.850 42,400 288,370 6.8012 4.251 4.251 4.307 4.251 4.288 67,731 4.2576 0.00%
2007-11-16 0 6.790 6.790 6.800 6.740 6.890 129,000 878,490 6.8100 4.251 4.251 4.257 4.219 4.313 206,069 4.2631 -4.10%
2007-11-15 0 7.080 7.040 7.080 6.750 7.080 223,000 1,560,654 6.9984 4.432 4.407 4.432 4.226 4.432 356,229 4.3810 4.58%
2007-11-14 0 6.770 6.770 6.780 6.590 6.790 106,400 715,230 6.7221 4.238 4.238 4.244 4.125 4.251 169,967 4.2080 1.35%
2007-11-13 0 6.680 6.550 6.680 6.380 6.680 126,952 820,598 6.4638 4.182 4.100 4.182 3.994 4.182 202,798 4.0464 1.98%
2007-11-12 0 6.550 6.360 6.550 6.300 6.800 103,000 663,660 6.4433 4.100 3.981 4.100 3.944 4.257 164,536 4.0335 -4.38%
2007-11-09 0 6.850 6.720 6.850 6.500 7.000 143,400 962,882 6.7147 4.288 4.207 4.288 4.069 4.382 229,073 4.2034 2.24%
2007-11-08 0 6.700 6.600 6.800 6.600 6.900 48,000 325,970 6.7910 4.194 4.132 4.257 4.132 4.319 76,677 4.2512 -1.62%
2007-11-07 0 6.810 - 6.810 6.810 7.150 320,200 2,256,400 7.0468 4.263 - 4.263 4.263 4.476 511,499 4.4113 -1.30%
2007-11-06 0 6.900 6.810 6.970 6.650 7.100 72,400 493,532 6.8167 4.319 4.263 4.363 4.163 4.445 115,654 4.2673 5.18%
2007-11-05 0 6.560 6.010 6.730 6.550 6.790 163,200 1,084,652 6.6462 4.107 3.762 4.213 4.100 4.251 260,702 4.1605 -5.88%
2007-11-02 0 6.970 6.970 7.010 6.890 7.050 420,600 2,937,312 6.9836 4.363 4.363 4.388 4.313 4.413 671,882 4.3718 -3.06%
2007-11-01 0 7.190 7.120 7.190 6.500 7.300 657,040 4,598,982 6.9995 4.501 4.457 4.501 4.069 4.570 1,049,580 4.3817 5.74%
2007-10-31 0 6.800 6.510 7.000 5.830 7.000 567,072 3,512,864 6.1947 4.257 4.075 4.382 3.650 4.382 905,862 3.8779 14.86%
2007-10-30 0 5.920 5.920 5.960 5.900 5.960 210,000 1,245,470 5.9308 3.706 3.706 3.731 3.693 3.731 335,462 3.7127 -0.50%
2007-10-29 0 5.950 5.920 5.990 5.870 6.000 254,800 1,505,200 5.9074 3.725 3.706 3.750 3.675 3.756 407,027 3.6980 1.54%
2007-10-26 0 5.860 5.860 6.150 5.790 6.190 232,984 1,395,017 5.9876 3.668 3.668 3.850 3.625 3.875 372,177 3.7483 1.21%
2007-10-25 0 5.790 5.710 5.840 5.720 5.840 251,760 1,454,566 5.7776 3.625 3.574 3.656 3.581 3.656 402,171 3.6168 0.00%
2007-10-24 0 5.790 5.750 5.790 5.540 5.800 371,800 2,125,160 5.7159 3.625 3.600 3.625 3.468 3.631 593,927 3.5781 0.87%
2007-10-23 0 5.740 5.740 5.850 5.550 5.800 196,973 1,129,299 5.7333 3.593 3.593 3.662 3.474 3.631 314,652 3.5890 0.88%
2007-10-22 0 5.690 5.520 5.700 5.500 5.800 306,000 1,737,200 5.6771 3.562 3.456 3.568 3.443 3.631 488,816 3.5539 -5.17%
2007-10-18 0 6.000 5.940 6.000 5.860 6.000 131,200 782,430 5.9636 3.756 3.718 3.756 3.668 3.756 209,584 3.7333 0.00%
2007-10-17 0 6.000 5.930 6.090 5.850 6.010 419,400 2,489,692 5.9363 3.756 3.712 3.812 3.662 3.762 669,965 3.7162 -1.32%
2007-10-16 0 6.080 6.000 6.080 6.000 6.250 486,600 2,929,560 6.0205 3.806 3.756 3.806 3.756 3.913 777,313 3.7688 -0.33%
2007-10-15 0 6.100 6.050 6.180 6.010 6.240 67,600 410,628 6.0744 3.819 3.787 3.869 3.762 3.906 107,987 3.8026 0.33%
2007-10-12 0 6.080 6.080 6.300 6.030 6.360 146,000 901,660 6.1758 3.806 3.806 3.944 3.775 3.981 233,226 3.8660 -4.10%
2007-10-11 0 6.350 6.350 6.360 6.240 6.360 313,000 1,970,100 6.2942 3.969 3.969 3.975 3.900 3.975 500,787 3.9340 2.09%
2007-10-10 0 6.220 6.210 6.400 6.200 6.450 187,000 1,179,160 6.3057 3.888 3.881 4.000 3.875 4.031 299,192 3.9411 -2.35%
2007-10-09 0 6.370 6.280 6.450 6.220 6.460 397,600 2,505,558 6.3017 3.981 3.925 4.031 3.888 4.038 636,143 3.9387 -0.47%
2007-10-08 0 6.400 6.390 6.400 6.390 6.880 151,600 977,320 6.4467 4.000 3.994 4.000 3.994 4.300 242,553 4.0293 -4.90%
2007-10-05 0 6.730 6.600 6.730 6.360 6.780 328,000 2,172,610 6.6238 4.206 4.125 4.206 3.975 4.238 524,786 4.1400 4.67%
2007-10-04 0 6.430 6.350 6.430 6.300 6.500 162,400 1,037,520 6.3887 4.019 3.969 4.019 3.938 4.063 259,833 3.9930 -1.08%
2007-10-03 0 6.500 6.200 6.550 6.300 6.950 376,400 2,521,358 6.6986 4.063 3.875 4.094 3.938 4.344 602,224 4.1867 -4.55%
2007-10-02 0 6.810 5.500 6.810 6.810 6.900 227,800 1,560,360 6.8497 4.256 3.438 4.256 4.256 4.313 364,470 4.2812 -0.15%
2007-09-28 0 6.820 6.600 6.820 6.660 6.860 322,400 2,191,900 6.7987 4.263 4.125 4.263 4.163 4.288 515,826 4.2493 0.74%
2007-09-27 0 6.770 6.670 6.770 6.690 6.900 156,800 1,064,970 6.7919 4.231 4.169 4.231 4.181 4.313 250,873 4.2451 -1.60%
2007-09-25 0 6.880 6.320 6.880 6.300 6.890 297,000 2,027,420 6.8263 4.300 3.950 4.300 3.938 4.306 475,187 4.2666 1.18%
2007-09-24 0 6.800 6.760 6.800 6.680 6.920 307,435 2,107,511 6.8551 4.250 4.225 4.250 4.175 4.325 491,883 4.2846 0.74%
2007-09-21 0 6.750 6.460 6.750 6.470 6.890 428,000 2,832,224 6.6173 4.219 4.038 4.219 4.044 4.306 684,782 4.1360 3.85%
2007-09-20 0 6.500 6.460 6.500 6.500 6.590 245,000 1,602,560 6.5411 4.063 4.038 4.063 4.063 4.119 391,989 4.0883 -0.91%
2007-09-19 0 6.560 6.560 6.600 6.390 6.900 205,200 1,351,978 6.5886 4.100 4.100 4.125 3.994 4.313 328,311 4.1180 2.50%
2007-09-18 0 6.400 6.350 6.400 6.330 6.500 152,200 975,750 6.4110 4.000 3.969 4.000 3.956 4.063 243,513 4.0070 0.00%
2007-09-17 0 6.400 6.100 6.500 6.400 6.600 160,800 1,046,580 6.5086 4.000 3.813 4.063 4.000 4.125 257,273 4.0680 -1.84%
2007-09-14 0 6.520 6.500 6.610 6.450 6.650 117,800 773,610 6.5671 4.075 4.063 4.131 4.031 4.156 188,475 4.1046 -4.12%
2007-09-13 0 6.800 6.800 6.830 6.700 6.870 207,200 1,412,600 6.8176 4.250 4.250 4.269 4.188 4.294 331,511 4.2611 0.29%
2007-09-12 0 6.780 6.630 6.780 6.510 6.850 108,885 735,205 6.7521 4.238 4.144 4.238 4.069 4.281 174,211 4.2202 1.19%
2007-09-11 0 6.700 6.530 6.780 6.700 6.850 52,400 354,570 6.7666 4.188 4.081 4.238 4.188 4.281 83,838 4.2292 -1.76%
2007-09-10 0 6.820 6.760 6.820 6.680 6.850 115,000 783,220 6.8106 4.263 4.225 4.263 4.175 4.281 183,995 4.2567 -0.44%
2007-09-07 0 6.850 6.760 6.850 6.500 6.850 344,800 2,320,170 6.7290 4.281 4.225 4.281 4.063 4.281 551,665 4.2058 6.04%
2007-09-06 0 6.460 6.460 6.590 6.250 6.590 361,200 2,338,016 6.4729 4.038 4.038 4.119 3.906 4.119 577,904 4.0457 1.57%
2007-09-05 0 6.360 6.360 6.490 6.300 6.500 86,800 553,466 6.3763 3.975 3.975 4.056 3.938 4.063 138,876 3.9853 0.79%
2007-09-04 0 6.310 6.250 6.270 6.250 6.500 115,800 738,430 6.3768 3.944 3.906 3.919 3.906 4.063 185,275 3.9856 -4.25%
2007-09-03 0 6.590 6.590 6.600 6.220 6.750 190,440 1,257,383 6.6025 4.119 4.119 4.125 3.888 4.219 304,696 4.1267 -1.64%
2007-08-31 0 6.700 6.450 6.700 6.500 6.700 274,600 1,816,454 6.6149 4.188 4.031 4.188 4.063 4.188 439,348 4.1344 5.51%
2007-08-30 0 6.350 6.350 6.500 6.150 6.620 156,400 1,015,598 6.4936 3.969 3.969 4.063 3.844 4.138 250,233 4.0586 4.44%
2007-08-29 0 6.080 6.080 6.140 6.080 6.130 73,560 449,440 6.1098 3.800 3.800 3.838 3.800 3.831 117,693 3.8188 -5.44%
2007-08-28 0 6.430 6.400 6.430 6.350 6.590 253,000 1,626,664 6.4295 4.019 4.000 4.019 3.969 4.119 404,789 4.0185 -3.31%
2007-08-27 0 6.650 6.650 6.700 6.490 6.650 259,800 1,713,726 6.5963 4.156 4.156 4.188 4.056 4.156 415,669 4.1228 2.94%
2007-08-24 0 6.460 6.270 6.590 6.200 6.600 406,000 2,623,640 6.4622 4.038 3.919 4.119 3.875 4.125 649,583 4.0390 3.19%
2007-08-23 0 6.260 6.230 6.300 6.180 6.300 412,000 2,565,620 6.2272 3.913 3.894 3.938 3.863 3.938 659,182 3.8921 0.48%
2007-08-22 0 6.230 6.210 6.340 6.050 6.450 400,000 2,540,290 6.3507 3.894 3.881 3.963 3.781 4.031 639,983 3.9693 2.98%
2007-08-21 0 6.050 5.890 6.060 6.000 6.590 745,000 4,742,510 6.3658 3.781 3.681 3.788 3.750 4.119 1,191,968 3.9787 -0.82%
2007-08-20 0 6.100 6.060 6.100 6.000 6.350 158,400 987,900 6.2367 3.813 3.788 3.813 3.750 3.969 253,433 3.8981 3.39%
2007-08-17 0 5.900 5.900 6.000 5.000 6.400 1,377,400 8,221,470 5.9688 3.688 3.688 3.750 3.125 4.000 2,203,781 3.7306 -1.83%
2007-08-16 0 6.010 6.000 6.100 5.950 6.030 332,600 1,992,100 5.9895 3.756 3.750 3.813 3.719 3.769 532,146 3.7435 -9.08%
2007-08-15 0 6.610 6.610 6.800 5.900 6.610 688,800 4,353,982 6.3211 4.131 4.131 4.250 3.688 4.131 1,102,050 3.9508 -1.49%
2007-08-14 0 6.710 6.700 6.740 6.710 6.830 17,000 115,460 6.7918 4.194 4.188 4.213 4.194 4.269 27,199 4.2450 -1.32%
2007-08-13 0 6.800 6.850 7.000 6.700 7.000 352,400 2,413,064 6.8475 4.250 4.281 4.375 4.188 4.375 563,825 4.2798 1.49%
2007-08-10 0 6.700 6.610 6.760 6.400 6.750 263,600 1,762,686 6.6870 4.188 4.131 4.225 4.000 4.219 421,749 4.1795 -5.63%
2007-08-09 0 7.100 7.050 7.120 6.800 7.360 236,200 1,682,550 7.1234 4.438 4.406 4.450 4.250 4.600 377,910 4.4523 4.41%
2007-08-08 0 6.800 6.600 6.800 6.590 7.000 452,000 3,057,892 6.7652 4.250 4.125 4.250 4.119 4.375 723,181 4.2284 -0.29%
2007-08-07 0 6.820 6.800 6.880 6.820 7.650 239,000 1,745,820 7.3047 4.263 4.250 4.300 4.263 4.781 382,390 4.5656 -9.07%
2007-08-06 0 7.500 7.360 7.500 7.310 7.860 336,400 2,524,450 7.5043 4.688 4.600 4.688 4.569 4.913 538,226 4.6903 -5.06%
2007-08-03 0 7.900 7.850 7.900 7.840 8.000 186,400 1,474,154 7.9086 4.938 4.906 4.938 4.900 5.000 298,232 4.9430 0.77%
2007-08-02 0 7.840 7.840 7.940 7.500 8.180 383,200 3,007,434 7.8482 4.900 4.900 4.963 4.688 5.113 613,104 4.9053 -3.21%
2007-08-01 0 8.100 7.920 8.100 7.450 8.180 792,800 6,288,102 7.9315 5.063 4.950 5.063 4.656 5.113 1,268,446 4.9573 0.50%
2007-07-31 0 8.060 8.050 8.090 7.810 8.100 516,200 4,141,452 8.0230 5.038 5.031 5.056 4.881 5.063 825,898 5.0145 4.40%
2007-07-30 0 7.720 7.600 7.750 7.600 7.850 311,600 2,419,972 7.7663 4.825 4.750 4.844 4.750 4.906 498,547 4.8541 0.92%
2007-07-27 0 7.650 7.650 7.700 7.350 7.770 346,800 2,649,896 7.6410 4.781 4.781 4.813 4.594 4.856 554,865 4.7757 -3.41%
2007-07-26 0 7.920 7.920 8.080 7.750 8.050 497,600 3,958,940 7.9561 4.950 4.950 5.050 4.844 5.031 796,139 4.9727 0.25%
2007-07-25 0 7.900 7.820 7.900 7.820 8.140 409,800 3,280,134 8.0042 4.938 4.888 4.938 4.888 5.088 655,662 5.0028 -1.86%
2007-07-24 0 8.050 8.050 8.100 7.500 8.140 901,200 7,184,020 7.9716 5.031 5.031 5.063 4.688 5.088 1,441,881 4.9824 0.88%
2007-07-23 0 7.980 7.950 7.990 6.990 7.990 1,252,400 9,665,340 7.7175 4.988 4.969 4.994 4.369 4.994 2,003,786 4.8235 12.08%
2007-07-20 0 7.120 6.940 7.130 6.750 7.120 810,000 5,599,724 6.9132 4.450 4.338 4.456 4.219 4.450 1,295,965 4.3209 5.48%
2007-07-19 0 6.750 6.740 6.790 6.670 6.800 510,000 3,440,860 6.7468 4.219 4.213 4.244 4.169 4.250 815,978 4.2169 2.27%
2007-07-18 0 6.600 6.600 6.670 6.580 6.680 563,600 3,738,824 6.6338 4.125 4.125 4.169 4.113 4.175 901,736 4.1463 0.76%
2007-07-17 0 6.550 6.520 6.580 6.430 6.560 99,600 648,372 6.5098 4.094 4.075 4.113 4.019 4.100 159,356 4.0687 -0.76%
2007-07-16 0 6.600 6.460 6.600 6.450 6.800 556,000 3,668,220 6.5975 4.125 4.038 4.125 4.031 4.250 889,576 4.1236 0.00%
2007-07-13 0 6.600 6.450 6.600 6.310 6.600 784,480 5,044,116 6.4299 4.125 4.031 4.125 3.944 4.125 1,255,134 4.0188 4.93%
2007-07-12 0 6.290 6.290 6.340 6.220 6.340 367,600 2,313,720 6.2941 3.931 3.931 3.963 3.888 3.963 588,144 3.9339 0.16%
2007-07-11 0 6.280 6.200 6.310 6.130 6.320 143,600 892,020 6.2118 3.925 3.875 3.944 3.831 3.950 229,754 3.8825 -0.79%
2007-07-10 0 6.330 6.300 6.330 6.200 6.330 362,000 2,279,532 6.2970 3.956 3.938 3.956 3.875 3.956 579,184 3.9358 0.00%
2007-07-09 0 6.330 6.180 6.330 6.020 6.330 330,200 2,052,270 6.2152 3.956 3.863 3.956 3.763 3.956 528,306 3.8846 2.93%
2007-07-06 0 6.150 6.150 6.300 5.900 6.360 314,400 1,919,120 6.1041 3.844 3.844 3.938 3.688 3.975 503,026 3.8151 -0.81%
2007-07-05 0 6.200 6.130 6.220 6.110 6.220 394,800 2,437,984 6.1752 3.875 3.831 3.888 3.819 3.888 631,663 3.8596 -0.32%
2007-07-04 0 6.220 6.220 6.330 6.200 6.300 175,200 1,091,896 6.2323 3.888 3.888 3.956 3.875 3.938 280,312 3.8953 -2.51%
2007-07-03 0 6.380 6.380 6.390 6.000 6.400 277,600 1,747,492 6.2950 3.988 3.988 3.994 3.750 4.000 444,148 3.9345 0.00%
2007-06-29 0 6.380 6.240 6.400 6.240 6.450 330,400 2,112,944 6.3951 3.988 3.900 4.000 3.900 4.031 528,626 3.9971 2.24%
2007-06-28 0 6.240 6.100 6.240 6.100 6.250 293,200 1,820,760 6.2100 3.900 3.813 3.900 3.813 3.906 469,107 3.8813 3.14%
2007-06-27 0 6.050 6.000 6.050 5.730 6.050 507,242 3,003,431 5.9211 3.781 3.750 3.781 3.581 3.781 811,565 3.7008 4.31%
2007-06-26 0 5.800 5.800 5.900 5.600 6.120 731,200 4,290,992 5.8684 3.625 3.625 3.688 3.500 3.825 1,169,889 3.6679 -5.23%
2007-06-25 0 6.120 6.110 6.120 6.100 6.350 496,000 3,060,744 6.1709 3.825 3.819 3.825 3.813 3.969 793,579 3.8569 -2.86%
2007-06-22 0 6.300 6.210 6.300 6.210 6.480 684,800 4,319,064 6.3070 3.938 3.881 3.938 3.881 4.050 1,095,651 3.9420 -2.78%
2007-06-21 0 6.480 6.400 6.480 6.290 6.500 544,400 3,476,480 6.3859 4.050 4.000 4.050 3.931 4.063 871,017 3.9913 0.93%
2007-06-20 0 6.460 6.460 6.500 6.350 6.790 633,400 4,090,672 6.4583 4.013 4.013 4.037 3.944 4.218 1,019,727 4.0115 -4.44%
2007-06-18 0 6.760 6.760 6.800 6.750 6.800 600,800 4,063,204 6.7630 4.199 4.199 4.224 4.193 4.224 967,243 4.2008 -0.44%
2007-06-15 0 6.790 6.650 6.790 6.700 6.790 206,000 1,386,520 6.7307 4.218 4.131 4.218 4.162 4.218 331,645 4.1807 -1.02%
2007-06-14 0 6.860 6.800 6.890 6.800 6.990 425,600 2,936,320 6.8992 4.261 4.224 4.280 4.224 4.342 685,184 4.2854 -1.15%
2007-06-13 0 6.940 6.900 6.950 6.900 7.000 518,000 3,585,488 6.9218 4.311 4.286 4.317 4.286 4.348 833,941 4.2994 -1.56%
2007-06-12 0 7.050 7.080 7.100 6.350 7.080 656,800 4,321,080 6.5790 4.379 4.398 4.410 3.944 4.398 1,057,399 4.0865 4.29%
2007-06-11 0 6.760 6.750 6.800 6.680 6.900 287,800 1,946,382 6.7630 4.199 4.193 4.224 4.149 4.286 463,337 4.2008 3.52%
2007-06-08 0 6.530 6.530 6.600 6.500 6.600 267,600 1,750,892 6.5429 4.056 4.056 4.100 4.037 4.100 430,816 4.0641 1.08%
2007-06-07 0 6.460 6.460 6.820 6.200 7.090 957,600 6,242,464 6.5189 4.013 4.013 4.236 3.851 4.404 1,541,665 4.0492 -0.15%
2007-06-06 0 6.470 6.470 6.520 6.300 6.500 858,400 5,529,456 6.4416 4.019 4.019 4.050 3.913 4.037 1,381,960 4.0012 -1.82%
2007-06-05 0 6.590 6.510 6.600 6.330 6.700 897,600 5,786,776 6.4469 4.093 4.044 4.100 3.932 4.162 1,445,069 4.0045 4.60%
2007-06-04 0 6.300 6.300 6.350 6.080 6.400 928,000 5,851,440 6.3054 3.913 3.913 3.944 3.777 3.975 1,494,011 3.9166 3.96%
2007-06-01 0 6.060 6.050 6.100 5.700 6.260 1,056,360 6,305,094 5.9687 3.764 3.758 3.789 3.541 3.888 1,700,661 3.7074 6.32%
2007-05-31 0 5.700 5.650 5.700 5.600 5.750 448,400 2,555,280 5.6987 3.541 3.509 3.541 3.478 3.572 721,891 3.5397 2.52%
2007-05-30 0 5.560 5.500 5.560 5.450 5.640 740,800 4,095,732 5.5288 3.454 3.416 3.454 3.385 3.503 1,192,633 3.4342 0.36%
2007-05-29 0 5.540 5.450 5.550 5.380 5.660 897,600 4,978,948 5.5470 3.441 3.385 3.447 3.342 3.516 1,445,069 3.4455 0.73%
2007-05-28 0 5.500 5.400 5.550 5.160 5.500 1,427,600 7,654,144 5.3615 3.416 3.354 3.447 3.205 3.416 2,298,330 3.3303 5.77%
2007-05-25 0 5.200 5.020 5.220 5.000 5.320 765,600 3,978,696 5.1968 3.230 3.118 3.242 3.106 3.305 1,232,559 3.2280 -3.35%
2007-05-23 0 5.380 5.330 5.380 5.330 5.450 308,800 1,662,804 5.3847 3.342 3.311 3.342 3.311 3.385 497,145 3.3447 -0.55%
2007-05-22 0 5.410 5.360 5.420 5.320 5.500 237,400 1,275,952 5.3747 3.360 3.329 3.367 3.305 3.416 382,196 3.3385 -1.64%
2007-05-21 0 5.500 5.450 5.500 5.360 5.600 545,600 3,021,244 5.5375 3.416 3.385 3.416 3.329 3.478 878,375 3.4396 -1.43%
2007-05-18 0 5.580 5.470 5.590 5.350 5.630 406,800 2,249,676 5.5302 3.466 3.398 3.472 3.323 3.497 654,918 3.4351 -1.76%
2007-05-17 0 5.680 5.640 5.680 5.540 5.730 823,600 4,608,728 5.5958 3.528 3.503 3.528 3.441 3.559 1,325,935 3.4758 2.53%
2007-05-16 0 5.540 5.510 5.540 5.300 5.570 1,047,200 5,702,544 5.4455 3.441 3.423 3.441 3.292 3.460 1,685,914 3.3825 2.97%
2007-05-15 0 5.380 5.380 5.400 5.300 5.650 886,022 4,822,000 5.4423 3.342 3.342 3.354 3.292 3.509 1,426,429 3.3805 1.51%
2007-05-14 0 5.300 5.300 5.350 5.040 5.500 1,019,200 5,440,212 5.3377 3.292 3.292 3.323 3.131 3.416 1,640,836 3.3155 5.58%
2007-05-11 0 5.020 5.020 5.030 4.800 5.050 459,240 2,257,496 4.9157 3.118 3.118 3.124 2.982 3.137 739,342 3.0534 0.60%
2007-05-10 0 4.990 4.900 5.000 4.550 5.000 1,069,600 5,081,864 4.7512 3.100 3.044 3.106 2.826 3.106 1,721,976 2.9512 9.19%
2007-05-09 0 4.570 4.520 4.570 4.300 4.580 830,880 3,749,510 4.5127 2.839 2.808 2.839 2.671 2.845 1,337,655 2.8030 2.70%
2007-05-08 0 4.450 4.300 4.450 4.300 4.460 863,200 3,821,228 4.4268 2.764 2.671 2.764 2.671 2.770 1,389,688 2.7497 1.83%
2007-05-07 0 4.370 4.370 4.390 4.260 4.480 1,920,000 8,352,532 4.3503 2.714 2.714 2.727 2.646 2.783 3,091,057 2.7022 0.46%
2007-05-04 0 4.350 4.250 4.370 4.330 4.450 869,600 3,845,012 4.4216 2.702 2.640 2.714 2.690 2.764 1,399,991 2.7465 -0.23%
2007-05-03 0 4.360 4.280 4.370 4.300 4.450 1,131,600 4,962,460 4.3853 2.708 2.659 2.714 2.671 2.764 1,821,792 2.7239 -2.02%
2007-05-02 0 4.450 4.470 4.480 4.200 4.500 1,283,200 5,619,604 4.3794 2.764 2.777 2.783 2.609 2.795 2,065,857 2.7202 5.45%
2007-04-30 0 4.220 4.160 4.220 4.170 4.250 2,232,000 9,459,176 4.2380 2.621 2.584 2.621 2.590 2.640 3,593,354 2.6324 2.18%
2007-04-27 0 4.130 4.080 4.250 4.000 4.240 3,237,200 13,357,168 4.1261 2.565 2.534 2.640 2.485 2.634 5,211,651 2.5629 -1.67%
2007-04-26 0 4.200 4.200 4.250 4.010 4.250 1,518,800 6,303,260 4.1502 2.609 2.609 2.640 2.491 2.640 2,445,155 2.5779 5.26%
2007-04-25 0 3.990 3.980 3.990 3.950 4.000 782,080 3,114,088 3.9818 2.478 2.472 2.478 2.454 2.485 1,259,091 2.4733 1.01%
2007-04-24 0 3.950 3.950 3.960 3.710 3.960 1,450,400 5,644,888 3.8920 2.454 2.454 2.460 2.304 2.460 2,335,036 2.4175 3.95%
2007-04-23 0 3.800 3.780 3.840 3.710 3.900 891,200 3,375,976 3.7881 2.360 2.348 2.385 2.304 2.422 1,434,766 2.3530 0.53%
2007-04-20 0 3.780 3.770 3.800 3.650 3.990 1,116,800 4,278,460 3.8310 2.348 2.342 2.360 2.267 2.478 1,797,965 2.3796 6.48%
2007-04-19 0 3.550 3.550 3.590 3.530 3.620 256,800 912,600 3.5537 2.205 2.205 2.230 2.193 2.249 413,429 2.2074 0.00%
2007-04-18 0 3.550 3.550 3.580 3.550 3.660 272,000 971,928 3.5733 2.205 2.205 2.224 2.205 2.273 437,900 2.2195 1.43%
2007-04-17 0 3.500 3.500 3.600 3.500 3.600 92,400 326,168 3.5300 2.174 2.174 2.236 2.174 2.236 148,757 2.1926 -3.31%
2007-04-16 0 3.620 3.570 3.630 3.570 3.620 82,000 294,972 3.5972 2.249 2.217 2.255 2.217 2.249 132,014 2.2344 3.13%
2007-04-13 0 3.510 3.500 3.540 3.510 3.600 140,400 499,840 3.5601 2.180 2.174 2.199 2.180 2.236 226,034 2.2114 -3.04%
2007-04-12 0 3.620 3.590 3.620 3.580 3.620 96,000 346,756 3.6120 2.249 2.230 2.249 2.224 2.249 154,553 2.2436 -0.55%
2007-04-11 0 3.640 3.610 3.650 3.500 3.640 304,000 1,093,700 3.5977 2.261 2.242 2.267 2.174 2.261 489,417 2.2347 1.11%
2007-04-10 0 3.600 3.350 3.600 3.510 3.600 317,200 1,131,116 3.5659 2.236 2.081 2.236 2.180 2.236 510,668 2.2150 2.86%
2007-04-04 0 3.500 3.500 3.550 3.340 3.530 382,440 1,333,124 3.4858 2.174 2.174 2.205 2.075 2.193 615,700 2.1652 2.64%
2007-04-03 0 3.410 3.410 3.490 3.380 3.500 109,200 375,436 3.4381 2.118 2.118 2.168 2.099 2.174 175,804 2.1355 1.19%
2007-04-02 0 3.370 3.360 3.500 3.360 3.370 84,000 283,000 3.3690 2.093 2.087 2.174 2.087 2.093 135,234 2.0927 0.00%
2007-03-30 0 3.370 3.360 3.400 3.300 3.420 213,800 718,840 3.3622 2.093 2.087 2.112 2.050 2.124 344,202 2.0884 -1.75%
2007-03-29 0 3.430 3.370 3.430 3.260 3.430 572,800 1,937,080 3.3818 2.131 2.093 2.131 2.025 2.131 922,165 2.1006 4.89%
2007-03-28 0 3.270 3.270 3.300 3.160 3.250 192,280 614,728 3.1970 2.031 2.031 2.050 1.963 2.019 309,556 1.9858 0.62%
2007-03-27 0 3.250 3.200 3.290 3.200 3.250 262,000 842,784 3.2167 2.019 1.988 2.044 1.988 2.019 421,801 1.9981 -1.22%
2007-03-26 0 3.290 3.200 3.300 3.100 3.290 262,000 830,920 3.1715 2.044 1.988 2.050 1.926 2.044 421,801 1.9699 0.92%
2007-03-23 0 3.260 3.250 3.260 3.260 3.360 215,200 712,600 3.3113 2.025 2.019 2.025 2.025 2.087 346,456 2.0568 -1.21%
2007-03-22 0 3.300 3.300 3.320 3.250 3.310 550,400 1,813,008 3.2940 2.050 2.050 2.062 2.019 2.056 886,103 2.0460 2.48%
2007-03-21 0 3.220 3.170 3.220 3.150 3.220 313,832 994,908 3.1702 2.000 1.969 2.000 1.957 2.000 505,246 1.9692 2.88%
2007-03-20 0 3.130 3.130 3.160 3.130 3.140 68,000 212,920 3.1312 1.944 1.944 1.963 1.944 1.950 109,475 1.9449 0.00%
2007-03-19 0 3.130 3.090 3.140 3.110 3.130 80,000 249,240 3.1155 1.944 1.919 1.950 1.932 1.944 128,794 1.9352 0.00%
2007-03-16 0 3.130 3.130 3.150 3.120 3.130 43,200 134,728 3.1187 1.944 1.944 1.957 1.938 1.944 69,549 1.9372 0.00%
2007-03-15 0 3.130 3.110 3.150 3.090 3.130 339,200 1,055,004 3.1103 1.944 1.932 1.957 1.919 1.944 546,087 1.9319 -0.63%
2007-03-14 0 3.150 3.090 3.150 3.100 3.190 48,000 151,160 3.1492 1.957 1.919 1.957 1.926 1.981 77,276 1.9561 -1.56%
2007-03-13 0 3.200 3.200 3.230 3.200 3.200 244,000 780,500 3.1988 1.988 1.988 2.006 1.988 1.988 392,822 1.9869 0.00%
2007-03-12 0 3.200 3.200 3.230 3.120 3.200 162,000 515,040 3.1793 1.988 1.988 2.006 1.938 1.988 260,808 1.9748 2.89%
2007-03-09 0 3.110 3.110 3.150 3.110 3.130 89,600 278,728 3.1108 1.932 1.932 1.957 1.932 1.944 144,249 1.9323 0.32%
2007-03-08 0 3.100 3.050 3.170 3.010 3.100 183,600 559,412 3.0469 1.926 1.894 1.969 1.870 1.926 295,582 1.8926 1.64%
2007-03-07 0 3.050 3.040 3.050 3.050 3.250 269,600 842,072 3.1234 1.894 1.888 1.894 1.894 2.019 434,036 1.9401 -1.61%
2007-03-06 0 3.100 3.030 3.140 3.040 3.160 244,000 757,560 3.1048 1.926 1.882 1.950 1.888 1.963 392,822 1.9285 3.33%
2007-03-05 0 3.000 3.000 3.200 3.000 3.200 191,200 603,420 3.1560 1.863 1.863 1.988 1.863 1.988 307,818 1.9603 -9.37%
2007-03-02 0 3.310 3.310 3.350 3.250 3.360 628,400 2,094,760 3.3335 2.056 2.056 2.081 2.019 2.087 1,011,677 2.0706 0.00%
2007-03-01 0 3.310 3.310 3.330 3.280 3.350 346,400 1,140,128 3.2914 2.056 2.056 2.068 2.037 2.081 557,678 2.0444 0.00%
2007-02-28 0 3.310 3.310 3.380 3.260 3.390 458,220 1,520,195 3.3176 2.056 2.056 2.099 2.025 2.106 737,700 2.0607 -2.65%
2007-02-27 0 3.400 3.380 3.410 3.370 3.430 525,600 1,790,264 3.4061 2.112 2.099 2.118 2.093 2.131 846,177 2.1157 1.19%
2007-02-26 0 3.360 3.360 3.380 3.330 3.400 206,400 695,680 3.3705 2.087 2.087 2.099 2.068 2.112 332,289 2.0936 0.90%
2007-02-23 0 3.330 3.320 3.360 3.310 3.330 62,400 206,612 3.3111 2.068 2.062 2.087 2.056 2.068 100,459 2.0567 0.60%
2007-02-22 0 3.310 3.310 3.360 3.300 3.310 40,000 132,360 3.3090 2.056 2.056 2.087 2.050 2.056 64,397 2.0554 0.61%
2007-02-21 0 3.290 3.290 3.320 3.280 3.400 69,600 231,296 3.3232 2.044 2.044 2.062 2.037 2.112 112,051 2.0642 -3.24%
2007-02-16 0 3.400 3.360 3.430 3.300 3.400 249,600 841,296 3.3706 2.112 2.087 2.131 2.050 2.112 401,837 2.0936 0.59%
2007-02-15 0 3.380 3.380 3.420 3.300 3.400 155,600 523,648 3.3653 2.099 2.099 2.124 2.050 2.112 250,504 2.0904 1.20%
2007-02-14 0 3.340 3.320 3.400 3.280 3.400 165,200 553,212 3.3487 2.075 2.062 2.112 2.037 2.112 265,960 2.0801 0.60%
2007-02-13 0 3.320 3.320 3.330 3.320 3.380 914,000 3,060,880 3.3489 2.062 2.062 2.068 2.062 2.099 1,471,472 2.0801 0.61%
2007-02-12 0 3.300 3.290 3.330 3.250 3.400 292,440 961,491 3.2878 2.050 2.044 2.068 2.019 2.112 470,807 2.0422 3.12%
2007-02-09 0 3.200 3.200 3.220 3.110 3.200 246,000 785,560 3.1933 1.988 1.988 2.000 1.932 1.988 396,042 1.9835 0.31%
2007-02-08 0 3.190 3.130 3.200 3.130 3.200 134,800 426,480 3.1638 1.981 1.944 1.988 1.944 1.988 217,018 1.9652 0.31%
2007-02-07 0 3.180 3.180 3.200 3.170 3.180 40,800 129,280 3.1686 1.975 1.975 1.988 1.969 1.975 65,685 1.9682 -0.62%
2007-02-06 0 3.200 3.200 3.290 3.170 3.260 99,200 315,760 3.1831 1.988 1.988 2.044 1.969 2.025 159,705 1.9772 0.00%
2007-02-05 0 3.200 3.200 3.240 3.160 3.200 513,600 1,623,488 3.1610 1.988 1.988 2.013 1.963 1.988 826,858 1.9634 -0.93%
2007-02-02 0 3.230 3.190 3.230 3.190 3.240 20,000 64,200 3.2100 2.006 1.981 2.006 1.981 2.013 32,199 1.9939 -0.31%
2007-02-01 0 3.240 3.220 3.250 3.110 3.240 164,000 521,240 3.1783 2.013 2.000 2.019 1.932 2.013 264,028 1.9742 0.62%
2007-01-31 0 3.220 3.180 3.250 3.100 3.220 145,200 460,304 3.1701 2.000 1.975 2.019 1.926 2.000 233,761 1.9691 -1.83%
2007-01-30 0 3.280 3.200 3.290 3.150 3.300 81,800 265,424 3.2448 2.037 1.988 2.044 1.957 2.050 131,692 2.0155 -1.50%
2007-01-29 0 3.330 3.190 3.330 3.150 3.330 90,800 289,520 3.1885 2.068 1.981 2.068 1.957 2.068 146,181 1.9806 2.78%
2007-01-26 0 3.240 3.200 3.240 3.100 3.250 81,200 257,820 3.1751 2.013 1.988 2.013 1.926 2.019 130,726 1.9722 -0.31%
2007-01-25 0 3.250 3.200 3.260 3.200 3.250 134,800 431,280 3.1994 2.019 1.988 2.025 1.988 2.019 217,018 1.9873 -0.61%
2007-01-24 0 3.270 3.210 3.280 3.180 3.270 224,000 722,756 3.2266 2.031 1.994 2.037 1.975 2.031 360,623 2.0042 1.24%
2007-01-23 0 3.230 3.160 3.240 3.100 3.230 290,000 916,440 3.1601 2.006 1.963 2.013 1.926 2.006 466,878 1.9629 -0.92%
2007-01-22 0 3.260 3.210 3.260 3.210 3.290 24,000 76,360 3.1817 2.025 1.994 2.025 1.994 2.044 38,638 1.9763 -2.40%
2007-01-19 0 3.340 3.180 3.350 3.120 3.340 48,000 157,760 3.2867 2.075 1.975 2.081 1.938 2.075 77,276 2.0415 5.70%
2007-01-18 0 3.160 3.100 3.300 3.100 3.160 81,200 253,044 3.1163 1.963 1.926 2.050 1.926 1.963 130,726 1.9357 0.00%
2007-01-17 0 3.160 3.160 3.200 3.070 3.190 90,400 279,640 3.0934 1.963 1.963 1.988 1.907 1.981 145,537 1.9214 1.94%
2007-01-16 0 3.100 3.080 3.270 3.100 3.300 138,400 431,512 3.1179 1.926 1.913 2.031 1.926 2.050 222,814 1.9366 0.00%
2007-01-15 0 3.100 3.050 3.300 3.040 3.100 220,000 673,280 3.0604 1.926 1.894 2.050 1.888 1.926 354,184 1.9009 1.64%
2007-01-12 0 3.050 3.050 3.120 3.030 3.200 229,600 707,160 3.0800 1.894 1.894 1.938 1.882 1.988 369,639 1.9131 -0.65%
2007-01-11 0 3.070 3.060 3.080 3.070 3.100 121,600 375,008 3.0839 1.907 1.901 1.913 1.907 1.926 195,767 1.9156 -1.29%
2007-01-10 0 3.110 3.070 3.120 3.070 3.110 103,200 316,928 3.0710 1.932 1.907 1.938 1.907 1.932 166,144 1.9075 -1.27%
2007-01-09 0 3.150 3.080 3.150 3.060 3.150 117,600 363,912 3.0945 1.957 1.913 1.957 1.901 1.957 189,327 1.9221 0.00%
2007-01-08 0 3.150 3.120 3.150 3.100 3.150 132,400 412,496 3.1155 1.957 1.938 1.957 1.926 1.957 213,154 1.9352 0.00%
2007-01-05 0 3.150 3.130 3.250 3.100 3.160 138,800 436,780 3.1468 1.957 1.944 2.019 1.926 1.963 223,458 1.9546 -0.32%
2007-01-04 0 3.160 3.160 3.280 3.100 3.190 90,438 283,870 3.1388 1.963 1.963 2.037 1.926 1.981 145,598 1.9497 -3.66%
2007-01-03 0 3.280 3.200 3.260 3.120 3.280 107,200 343,520 3.2045 2.037 1.988 2.025 1.938 2.037 172,584 1.9905 0.92%
2007-01-02 0 3.250 3.200 3.270 3.120 3.250 92,000 293,116 3.1860 2.019 1.988 2.031 1.938 2.019 148,113 1.9790 -1.81%
2006-12-29 0 3.310 3.250 3.350 3.100 3.310 174,400 548,800 3.1468 2.056 2.019 2.081 1.926 2.056 280,771 1.9546 4.75%
2006-12-28 0 3.160 3.100 3.230 3.010 3.160 298,400 931,420 3.1214 1.963 1.926 2.006 1.870 1.963 480,402 1.9388 0.00%
2006-12-27 0 3.160 3.160 3.240 3.160 3.200 90,800 288,540 3.1778 1.963 1.963 2.013 1.963 1.988 146,181 1.9739 -3.36%
2006-12-22 0 3.270 3.220 3.280 3.220 3.270 122,400 395,024 3.2273 2.031 2.000 2.037 2.000 2.031 197,055 2.0046 -0.91%
2006-12-21 0 3.300 3.260 3.350 3.260 3.300 74,400 242,600 3.2608 2.050 2.025 2.081 2.025 2.050 119,778 2.0254 0.00%
2006-12-20 0 3.300 3.290 3.360 3.250 3.300 174,800 576,160 3.2961 2.050 2.044 2.087 2.019 2.050 281,415 2.0474 0.00%
2006-12-19 0 3.300 3.300 3.340 3.160 3.300 62,800 206,120 3.2822 2.050 2.050 2.075 1.963 2.050 101,103 2.0387 -1.79%
2006-12-18 0 3.360 3.350 3.380 3.360 3.400 143,200 485,880 3.3930 2.087 2.081 2.099 2.087 2.112 230,541 2.1076 -0.88%
2006-12-15 0 3.390 3.390 3.490 3.370 3.400 158,800 537,640 3.3856 2.106 2.106 2.168 2.093 2.112 255,656 2.1030 0.00%
2006-12-14 0 3.390 3.380 3.420 3.390 3.390 130,800 443,216 3.3885 2.106 2.099 2.124 2.106 2.106 210,578 2.1048 0.00%
2006-12-13 0 3.390 3.390 3.450 3.390 3.400 40,800 138,440 3.3931 2.106 2.106 2.143 2.106 2.112 65,685 2.1076 -1.17%
2006-12-12 0 3.430 3.400 3.450 3.330 3.450 262,430 897,416 3.4196 2.131 2.112 2.143 2.068 2.143 422,493 2.1241 -0.29%
2006-12-11 0 3.440 3.420 3.440 3.400 3.440 112,000 381,240 3.4039 2.137 2.124 2.137 2.112 2.137 180,312 2.1143 -1.15%
2006-12-08 0 3.480 3.410 3.480 3.400 3.480 150,800 515,816 3.4205 2.162 2.118 2.162 2.112 2.162 242,777 2.1247 0.00%
2006-12-07 0 3.480 3.420 3.500 3.410 3.480 92,000 316,000 3.4348 2.162 2.124 2.174 2.118 2.162 148,113 2.1335 -1.14%
2006-12-06 0 3.520 3.520 3.570 3.450 3.600 46,400 160,840 3.4664 2.186 2.186 2.217 2.143 2.236 74,701 2.1531 2.03%
2006-12-05 0 3.450 3.450 3.520 3.420 3.480 287,200 992,712 3.4565 2.143 2.143 2.186 2.124 2.162 462,371 2.1470 -0.86%
2006-12-04 0 3.480 3.460 3.540 3.380 3.480 370,060 1,283,606 3.4686 2.162 2.149 2.199 2.099 2.162 595,769 2.1545 0.58%
2006-12-01 0 3.460 3.460 3.500 3.420 3.550 414,400 1,446,032 3.4895 2.149 2.149 2.174 2.124 2.205 667,153 2.1675 -3.62%
2006-11-30 0 3.590 3.580 3.620 3.590 3.620 256,000 920,000 3.5938 2.230 2.224 2.249 2.230 2.249 412,141 2.2322 0.00%
2006-11-29 0 3.590 3.560 3.590 3.560 3.680 644,000 2,319,280 3.6014 2.230 2.211 2.230 2.211 2.286 1,036,792 2.2370 -2.45%
2006-11-28 0 3.680 3.660 3.680 3.660 3.740 207,200 763,240 3.6836 2.286 2.273 2.286 2.273 2.323 333,577 2.2881 -1.60%
2006-11-27 0 3.740 3.740 3.750 3.730 3.750 291,200 1,089,276 3.7406 2.323 2.323 2.329 2.317 2.329 468,810 2.3235 -0.53%
2006-11-24 0 3.760 3.750 3.770 3.750 3.800 196,800 740,640 3.7634 2.336 2.329 2.342 2.329 2.360 316,833 2.3376 -1.05%
2006-11-23 0 3.800 3.790 3.800 3.800 3.840 247,684 944,279 3.8124 2.360 2.354 2.360 2.360 2.385 398,753 2.3681 -2.06%
2006-11-22 0 3.880 3.860 3.880 3.750 3.880 304,000 1,163,800 3.8283 2.410 2.398 2.410 2.329 2.410 489,417 2.3779 2.11%
2006-11-21 0 3.800 3.800 3.820 3.750 3.800 257,600 975,540 3.7870 2.360 2.360 2.373 2.329 2.360 414,717 2.3523 0.53%
2006-11-20 0 3.780 3.780 3.790 3.750 3.780 129,600 489,000 3.7731 2.348 2.348 2.354 2.329 2.348 208,646 2.3437 0.53%
2006-11-17 0 3.760 3.760 3.780 3.750 3.780 131,200 491,704 3.7477 2.336 2.336 2.348 2.329 2.348 211,222 2.3279 0.00%
2006-11-16 0 3.760 3.760 3.790 3.720 3.760 225,200 841,300 3.7358 2.336 2.336 2.354 2.311 2.336 362,555 2.3205 0.00%
2006-11-15 0 3.760 3.760 3.820 3.750 3.760 111,600 417,784 3.7436 2.336 2.336 2.373 2.329 2.336 179,668 2.3253 0.27%
2006-11-14 0 3.750 3.750 3.800 3.750 3.820 313,600 1,180,284 3.7637 2.329 2.329 2.360 2.329 2.373 504,873 2.3378 -0.79%
2006-11-13 0 3.780 3.770 3.850 3.780 3.800 169,600 642,768 3.7899 2.348 2.342 2.391 2.348 2.360 273,043 2.3541 -1.31%
2006-11-10 0 3.830 3.820 3.930 3.800 3.850 86,000 328,320 3.8177 2.379 2.373 2.441 2.360 2.391 138,454 2.3713 -0.52%
2006-11-09 0 3.850 3.830 3.930 3.780 3.850 329,600 1,261,008 3.8259 2.391 2.379 2.441 2.348 2.391 530,631 2.3764 1.85%
2006-11-08 0 3.780 3.780 3.800 3.750 3.800 198,400 746,360 3.7619 2.348 2.348 2.360 2.329 2.360 319,409 2.3367 -0.53%
2006-11-07 0 3.800 3.770 3.810 3.750 3.800 418,800 1,582,460 3.7786 2.360 2.342 2.367 2.329 2.360 674,237 2.3470 0.00%
2006-11-06 0 3.800 3.780 3.800 3.750 3.800 238,880 905,706 3.7915 2.360 2.348 2.360 2.329 2.360 384,579 2.3551 0.26%
2006-11-03 0 3.790 3.790 3.810 3.790 3.860 413,600 1,579,356 3.8186 2.354 2.354 2.367 2.354 2.398 665,865 2.3719 -0.79%
2006-11-02 0 3.820 3.820 3.850 3.600 3.980 3,284,800 12,741,728 3.8790 2.373 2.373 2.391 2.236 2.472 5,288,284 2.4094 6.11%
2006-11-01 0 3.600 3.600 3.650 3.560 3.650 177,200 637,604 3.5982 2.236 2.236 2.267 2.211 2.267 285,279 2.2350 0.00%
2006-10-31 0 3.600 3.550 3.690 3.500 3.700 320,000 1,159,116 3.6222 2.236 2.205 2.292 2.174 2.298 515,176 2.2499 -1.64%
2006-10-27 0 3.660 3.650 3.700 3.660 3.710 139,600 514,716 3.6871 2.273 2.267 2.298 2.273 2.304 224,746 2.2902 -4.19%
2006-10-26 0 3.820 3.760 3.820 3.760 3.830 80,400 304,820 3.7913 2.373 2.336 2.373 2.336 2.379 129,438 2.3549 0.53%
2006-10-25 0 3.800 3.710 3.840 3.700 3.970 348,800 1,300,864 3.7295 2.360 2.304 2.385 2.298 2.466 561,542 2.3166 -1.55%
2006-10-24 0 3.860 3.840 3.920 3.820 3.900 223,200 863,824 3.8702 2.398 2.385 2.435 2.373 2.422 359,335 2.4039 0.00%
2006-10-23 0 3.860 3.750 3.880 3.750 3.860 557,600 2,108,340 3.7811 2.398 2.329 2.410 2.329 2.398 897,695 2.3486 1.58%
2006-10-20 0 3.800 3.700 3.900 3.640 3.800 365,600 1,351,184 3.6958 2.360 2.298 2.422 2.261 2.360 588,589 2.2956 4.40%
2006-10-19 0 3.650 3.620 3.700 3.610 3.650 511,600 1,865,340 3.6461 2.261 2.242 2.292 2.236 2.261 825,901 2.2586 -2.41%
2006-10-18 0 3.740 3.660 3.750 3.520 3.740 188,000 679,600 3.6149 2.317 2.267 2.323 2.180 2.317 303,498 2.2392 4.47%
2006-10-17 0 3.580 3.570 3.670 3.560 3.660 505,600 1,823,140 3.6059 2.218 2.211 2.273 2.205 2.267 816,215 2.2337 -2.19%
2006-10-16 0 3.660 3.660 3.700 3.620 3.750 332,400 1,222,232 3.6770 2.267 2.267 2.292 2.242 2.323 536,609 2.2777 -3.68%
2006-10-13 0 3.800 3.790 3.800 3.760 3.870 729,760 2,774,476 3.8019 2.354 2.348 2.354 2.329 2.397 1,178,087 2.3551 -2.56%
2006-10-12 0 3.900 3.900 3.990 3.850 4.000 376,800 1,476,648 3.9189 2.416 2.416 2.472 2.385 2.478 608,287 2.4276 -2.26%
2006-10-11 0 3.990 3.930 3.990 3.680 4.000 1,304,400 5,058,740 3.8782 2.472 2.434 2.472 2.280 2.478 2,105,756 2.4023 6.12%
2006-10-10 0 3.760 3.730 3.770 3.600 3.760 570,400 2,098,080 3.6783 2.329 2.311 2.335 2.230 2.329 920,824 2.2785 1.62%
2006-10-09 0 3.700 3.650 3.720 3.480 3.720 1,303,600 4,687,352 3.5957 2.292 2.261 2.304 2.156 2.304 2,104,465 2.2273 7.87%
2006-10-06 0 3.430 3.380 3.440 3.300 3.440 762,800 2,565,248 3.3629 2.125 2.094 2.131 2.044 2.131 1,231,425 2.0832 -0.87%
2006-10-05 0 3.460 3.400 3.480 3.140 3.460 2,056,400 6,720,856 3.2683 2.143 2.106 2.156 1.945 2.143 3,319,746 2.0245 10.90%
2006-10-04 0 3.120 3.130 3.150 3.050 3.170 470,200 1,463,540 3.1126 1.933 1.939 1.951 1.889 1.964 759,067 1.9281 2.97%
2006-10-03 0 3.030 3.000 3.010 2.990 3.060 2,541,600 7,664,500 3.0156 1.877 1.858 1.865 1.852 1.896 4,103,028 1.8680 1.00%
2006-09-29 0 3.000 3.000 3.010 3.000 3.040 2,196,400 6,606,316 3.0078 1.858 1.858 1.865 1.858 1.883 3,545,755 1.8632 0.33%
2006-09-28 0 2.990 2.990 3.030 2.920 3.020 1,145,200 3,440,984 3.0047 1.852 1.852 1.877 1.809 1.871 1,848,752 1.8612 -1.64%
2006-09-27 0 3.040 3.020 3.050 3.010 3.040 304,400 920,644 3.0245 1.883 1.871 1.889 1.865 1.883 491,408 1.8735 1.00%
2006-09-26 0 3.010 3.010 3.040 3.010 3.070 998,400 3,014,592 3.0194 1.865 1.865 1.883 1.865 1.902 1,611,766 1.8704 -1.95%
2006-09-25 0 3.070 3.040 3.070 3.000 3.200 477,200 1,487,120 3.1163 1.902 1.883 1.902 1.858 1.982 770,367 1.9304 -0.97%
2006-09-22 0 3.100 2.990 3.100 2.920 3.100 724,400 2,164,080 2.9874 1.920 1.852 1.920 1.809 1.920 1,169,434 1.8505 5.08%
2006-09-21 0 2.950 2.950 2.960 2.950 2.970 204,000 602,040 2.9512 1.827 1.827 1.834 1.827 1.840 329,327 1.8281 0.00%
2006-09-20 0 2.950 2.930 2.970 2.910 2.980 172,800 507,352 2.9361 1.827 1.815 1.840 1.803 1.846 278,959 1.8187 -1.67%
2006-09-19 0 3.000 2.980 3.000 2.920 3.020 664,000 1,984,760 2.9891 1.858 1.846 1.858 1.809 1.871 1,071,927 1.8516 2.74%
2006-09-18 0 2.920 2.920 2.960 2.860 3.000 362,000 1,055,320 2.9152 1.809 1.809 1.834 1.772 1.858 584,394 1.8058 -1.02%
2006-09-15 0 2.950 2.930 2.970 2.900 3.010 117,200 344,860 2.9425 1.827 1.815 1.840 1.796 1.865 189,202 1.8227 -1.99%
2006-09-14 0 3.010 3.000 3.010 2.950 3.130 1,437,200 4,320,328 3.0061 1.865 1.858 1.865 1.827 1.939 2,320,142 1.8621 0.00%
2006-09-13 0 3.010 2.970 3.010 2.850 3.150 1,903,200 5,795,416 3.0451 1.865 1.840 1.865 1.765 1.951 3,072,428 1.8863 3.79%
2006-09-12 0 2.900 2.850 2.990 2.780 2.900 160,000 455,640 2.8478 1.796 1.765 1.852 1.722 1.796 258,296 1.7640 2.11%
2006-09-11 0 2.840 2.790 2.840 2.750 2.850 139,520 390,514 2.7990 1.759 1.728 1.759 1.703 1.765 225,234 1.7338 1.43%
2006-09-08 0 2.800 2.800 2.850 2.750 2.800 44,000 121,960 2.7718 1.734 1.734 1.765 1.703 1.734 71,031 1.7170 1.08%
2006-09-07 0 2.770 2.770 2.800 2.760 2.770 116,800 322,680 2.7627 1.716 1.716 1.734 1.710 1.716 188,556 1.7113 0.36%
2006-09-06 0 2.760 2.760 2.860 2.700 2.800 176,000 483,576 2.7476 1.710 1.710 1.772 1.673 1.734 284,125 1.7020 -0.72%
2006-09-05 0 2.780 2.780 2.830 2.780 2.800 116,800 326,248 2.7932 1.722 1.722 1.753 1.722 1.734 188,556 1.7302 -0.71%
2006-09-04 0 2.800 2.770 2.840 2.750 2.800 102,800 283,820 2.7609 1.734 1.716 1.759 1.703 1.734 165,955 1.7102 1.82%
2006-09-01 0 2.750 2.750 2.800 2.750 2.800 89,600 247,976 2.7676 1.703 1.703 1.734 1.703 1.734 144,646 1.7144 -1.79%
2006-08-31 0 2.800 2.760 2.820 2.700 2.800 153,800 419,592 2.7282 1.734 1.710 1.747 1.673 1.734 248,287 1.6899 0.00%
2006-08-30 0 2.800 2.800 2.870 2.750 2.820 74,000 206,960 2.7968 1.734 1.734 1.778 1.703 1.747 119,462 1.7324 -0.71%
2006-08-29 0 2.820 2.800 2.850 2.720 2.820 58,000 159,620 2.7521 1.747 1.734 1.765 1.685 1.747 93,632 1.7048 0.71%
2006-08-28 0 2.800 2.730 2.800 2.720 2.800 138,800 378,200 2.7248 1.734 1.691 1.734 1.685 1.734 224,072 1.6879 1.08%
2006-08-25 0 2.770 2.770 2.800 2.760 2.770 40,000 110,640 2.7660 1.716 1.716 1.734 1.710 1.716 64,574 1.7134 0.36%
2006-08-24 0 2.760 2.760 2.860 2.760 2.800 161,200 447,984 2.7791 1.710 1.710 1.772 1.710 1.734 260,233 1.7215 -2.47%
2006-08-23 0 2.830 2.810 2.900 2.800 2.830 51,200 143,576 2.8042 1.753 1.741 1.796 1.734 1.753 82,655 1.7371 -2.41%
2006-08-22 0 2.900 2.850 2.940 2.830 2.900 70,800 201,660 2.8483 1.796 1.765 1.821 1.753 1.796 114,296 1.7644 1.75%
2006-08-21 0 2.850 2.850 2.900 2.850 2.860 97,600 278,656 2.8551 1.765 1.765 1.796 1.765 1.772 157,560 1.7686 -2.40%
2006-08-18 0 2.920 2.920 2.970 2.910 2.910 69,600 202,048 2.9030 1.809 1.809 1.840 1.803 1.803 112,359 1.7982 -2.01%
2006-08-17 0 2.980 2.950 3.000 2.980 3.000 181,200 541,532 2.9886 1.846 1.827 1.858 1.846 1.858 292,520 1.8513 -0.67%
2006-08-16 0 3.000 2.960 3.070 2.900 3.050 523,200 1,548,880 2.9604 1.858 1.834 1.902 1.796 1.889 844,627 1.8338 3.45%
2006-08-15 0 2.900 2.850 2.930 2.700 2.900 235,200 666,760 2.8349 1.796 1.765 1.815 1.673 1.796 379,695 1.7560 6.23%
2006-08-14 0 2.730 2.730 2.800 2.660 2.800 163,200 452,432 2.7723 1.691 1.691 1.734 1.648 1.734 263,462 1.7173 -1.09%
2006-08-11 0 2.760 2.760 2.850 2.710 2.730 10,000 27,080 2.7080 1.710 1.710 1.765 1.679 1.691 16,143 1.6775 -3.16%
2006-08-10 0 2.850 2.850 2.910 2.700 2.850 159,200 441,500 2.7732 1.765 1.765 1.803 1.673 1.765 257,004 1.7179 5.17%
2006-08-09 0 2.710 2.700 2.750 2.630 2.710 35,208 93,728 2.6621 1.679 1.673 1.703 1.629 1.679 56,838 1.6490 -0.37%
2006-08-08 0 2.720 2.720 2.770 2.720 2.750 55,600 151,940 2.7327 1.685 1.685 1.716 1.685 1.703 89,758 1.6928 -1.45%
2006-08-07 0 2.760 2.760 2.790 2.740 2.780 43,200 118,940 2.7532 1.710 1.710 1.728 1.697 1.722 69,740 1.7055 -0.72%
2006-08-04 0 2.780 2.780 2.810 2.780 2.800 225,000 628,286 2.7924 1.722 1.722 1.741 1.722 1.734 363,228 1.7297 -2.11%
2006-08-03 0 2.840 2.840 2.850 2.840 2.860 92,800 263,272 2.8370 1.759 1.759 1.765 1.759 1.772 149,812 1.7574 -0.70%
2006-08-02 0 2.860 2.840 2.900 2.840 2.860 216,400 616,128 2.8472 1.772 1.759 1.796 1.759 1.772 349,345 1.7637 2.88%
2006-08-01 0 2.780 2.770 2.850 2.780 2.780 50,000 138,780 2.7756 1.722 1.716 1.765 1.722 1.722 80,717 1.7193 -2.46%
2006-07-31 0 2.850 2.810 2.890 2.780 2.850 48,800 137,104 2.8095 1.765 1.741 1.790 1.722 1.765 78,780 1.7403 2.52%
2006-07-28 0 2.780 2.770 2.890 2.780 2.920 167,900 474,260 2.8247 1.722 1.716 1.790 1.722 1.809 271,049 1.7497 -4.14%
2006-07-27 0 2.900 2.900 2.950 2.810 2.900 91,200 262,680 2.8803 1.796 1.796 1.827 1.741 1.796 147,229 1.7842 3.20%
2006-07-26 0 2.810 2.810 2.990 2.810 2.900 52,400 149,000 2.8435 1.741 1.741 1.852 1.741 1.796 84,592 1.7614 -2.09%
2006-07-25 0 2.870 2.870 2.950 2.820 2.900 132,000 380,960 2.8861 1.778 1.778 1.827 1.747 1.796 213,094 1.7878 0.00%
2006-07-24 0 2.870 2.870 2.970 2.870 2.900 147,200 424,312 2.8826 1.778 1.778 1.840 1.778 1.796 237,632 1.7856 -4.33%
2006-07-21 0 3.000 3.000 3.025 2.875 3.000 298,800 890,470 2.9802 1.858 1.858 1.874 1.781 1.858 482,367 1.8460 0.00%
2006-07-20 0 3.000 3.000 3.050 2.950 3.000 166,400 494,950 2.9745 1.858 1.858 1.889 1.827 1.858 268,628 1.8425 0.00%
2006-07-19 0 3.000 3.000 3.050 2.925 3.050 110,800 333,190 3.0071 1.858 1.858 1.889 1.812 1.889 178,870 1.8628 0.00%
2006-07-18 0 3.000 2.925 3.000 2.950 3.000 101,200 298,220 2.9468 1.858 1.812 1.858 1.827 1.858 163,372 1.8254 1.69%
2006-07-17 0 2.950 2.950 2.975 2.775 2.900 8,800 24,960 2.8364 1.827 1.827 1.843 1.719 1.796 14,206 1.7570 1.72%
2006-07-14 0 2.900 2.900 3.000 2.825 2.950 148,000 433,500 2.9291 1.796 1.796 1.858 1.750 1.827 238,924 1.8144 -4.92%
2006-07-13 0 3.050 3.025 3.050 2.850 3.100 604,400 1,843,510 3.0501 1.889 1.874 1.889 1.765 1.920 975,712 1.8894 -1.61%
2006-07-12 0 3.100 3.075 3.100 3.075 3.125 506,000 1,569,420 3.1016 1.920 1.905 1.920 1.905 1.936 816,860 1.9213 0.00%
2006-07-11 0 3.100 3.100 3.150 3.100 3.175 484,000 1,515,610 3.1314 1.920 1.920 1.951 1.920 1.967 781,345 1.9397 0.00%
2006-07-10 0 3.100 3.075 3.150 3.000 3.100 538,400 1,663,220 3.0892 1.920 1.905 1.951 1.858 1.920 869,165 1.9136 3.33%
2006-07-07 0 3.000 2.975 3.075 2.900 3.075 436,800 1,283,170 2.9377 1.858 1.843 1.905 1.796 1.905 705,147 1.8197 3.45%
2006-07-06 0 2.900 2.800 2.950 2.750 2.900 105,200 300,240 2.8540 1.796 1.734 1.827 1.703 1.796 169,829 1.7679 5.45%
2006-07-05 0 2.750 2.650 2.800 2.750 2.800 220,800 611,180 2.7680 1.703 1.642 1.734 1.703 1.734 356,448 1.7146 -5.17%
2006-07-04 0 2.900 2.800 2.900 2.700 2.900 196,800 553,260 2.8113 1.796 1.734 1.796 1.673 1.796 317,704 1.7414 7.41%
2006-07-03 0 2.700 2.700 2.775 2.600 2.750 163,113 441,638 2.7076 1.673 1.673 1.719 1.611 1.703 263,321 1.6772 0.00%
2006-06-30 0 2.700 2.700 2.800 2.500 2.750 356,800 966,700 2.7094 1.673 1.673 1.734 1.549 1.703 576,000 1.6783 8.00%
2006-06-29 0 2.500 2.500 2.650 2.500 2.500 87,600 218,600 2.4954 1.549 1.549 1.642 1.549 1.549 141,417 1.5458 -5.66%
2006-06-28 0 2.650 2.500 2.650 - - 5,600 12,815 2.2884 1.642 1.549 1.642 - - 9,040 1.4175 0.00%
2006-06-27 0 2.650 2.650 2.700 2.650 2.725 208,000 556,100 2.6736 1.642 1.642 1.673 1.642 1.688 335,784 1.6561 0.95%
2006-06-26 0 2.625 2.625 2.650 2.525 2.650 246,800 638,890 2.5887 1.626 1.626 1.642 1.564 1.642 398,421 1.6036 0.96%
2006-06-23 0 2.600 2.525 2.625 2.400 2.600 116,000 299,300 2.5802 1.611 1.564 1.626 1.487 1.611 187,264 1.5983 6.12%
2006-06-22 0 2.450 2.450 2.500 2.450 2.500 152,800 378,680 2.4783 1.518 1.518 1.549 1.518 1.549 246,672 1.5352 5.38%
2006-06-21 0 2.325 2.275 2.350 2.250 2.325 112,000 256,500 2.2902 1.440 1.409 1.456 1.394 1.440 180,807 1.4186 4.49%
2006-06-20 0 2.225 2.225 2.250 2.200 2.225 46,000 101,150 2.1989 1.378 1.378 1.394 1.363 1.378 74,260 1.3621 0.00%
2006-06-19 0 2.225 2.225 2.325 2.225 2.225 100,000 222,500 2.2250 1.378 1.378 1.440 1.378 1.378 161,435 1.3783 -7.29%
2006-06-16 0 2.400 2.350 2.425 2.275 2.400 128,000 301,000 2.3516 1.487 1.456 1.502 1.409 1.487 206,637 1.4567 9.09%
2006-06-15 0 2.200 2.200 2.225 2.175 2.175 178,520 387,966 2.1732 1.363 1.363 1.378 1.347 1.347 288,193 1.3462 2.33%
2006-06-14 0 2.150 2.150 2.200 2.075 2.150 805,800 1,712,770 2.1256 1.332 1.332 1.363 1.285 1.332 1,300,842 1.3167 -1.15%
2006-06-13 0 2.175 2.125 2.200 2.150 2.225 426,000 932,100 2.1880 1.347 1.316 1.363 1.332 1.378 687,712 1.3554 -9.38%
2006-06-12 0 2.400 2.300 2.400 2.325 2.400 408,400 963,000 2.3580 1.487 1.425 1.487 1.440 1.487 659,300 1.4606 -2.04%
2006-06-09 0 2.450 2.400 2.575 2.375 2.450 202,600 488,775 2.4125 1.518 1.487 1.595 1.471 1.518 327,067 1.4944 0.00%
2006-06-08 0 2.450 2.325 2.450 2.350 2.450 504,000 1,205,300 2.3915 1.518 1.440 1.518 1.456 1.518 813,632 1.4814 -1.01%
2006-06-07 0 2.475 2.450 2.475 2.475 2.500 120,800 300,920 2.4911 1.533 1.518 1.533 1.533 1.549 195,013 1.5431 -1.00%
2006-06-06 0 2.500 2.475 2.525 2.500 2.550 104,000 260,600 2.5058 1.549 1.533 1.564 1.549 1.580 167,892 1.5522 -0.99%
2006-06-05 0 2.525 2.525 2.600 2.500 2.575 24,400 60,950 2.4980 1.564 1.564 1.611 1.549 1.595 39,390 1.5473 -1.94%
2006-06-02 0 2.575 2.550 2.625 2.500 2.575 142,568 359,499 2.5216 1.595 1.580 1.626 1.549 1.595 230,154 1.5620 6.19%
2006-06-01 0 2.425 2.425 2.450 2.425 2.450 320,000 783,900 2.4497 1.502 1.502 1.518 1.502 1.518 516,592 1.5174 0.00%
2006-05-30 0 2.425 2.425 2.550 2.400 2.425 26,400 63,480 2.4045 1.502 1.502 1.580 1.487 1.502 42,619 1.4895 -2.02%
2006-05-29 0 2.475 2.475 2.550 2.475 2.550 81,600 203,300 2.4914 1.533 1.533 1.580 1.533 1.580 131,731 1.5433 2.06%
2006-05-26 0 2.425 2.425 2.450 2.400 2.450 214,000 515,050 2.4068 1.502 1.502 1.518 1.487 1.518 345,471 1.4909 2.11%
2006-05-25 0 2.375 2.375 2.475 2.350 2.550 294,000 713,500 2.4269 1.471 1.471 1.533 1.456 1.580 474,618 1.5033 -5.38%
2006-05-24 0 2.550 2.550 2.600 2.550 2.625 248,000 637,800 2.5718 1.555 1.555 1.585 1.555 1.601 406,739 1.5681 -4.67%
2006-05-23 0 2.675 2.600 2.675 2.575 2.700 482,000 1,263,600 2.6216 1.631 1.585 1.631 1.570 1.646 790,516 1.5984 -1.83%
2006-05-22 0 2.725 2.725 2.800 2.725 2.950 439,200 1,228,810 2.7978 1.662 1.662 1.707 1.662 1.799 720,321 1.7059 -7.63%
2006-05-19 0 2.950 2.950 3.000 2.900 3.000 558,400 1,638,620 2.9345 1.799 1.799 1.829 1.768 1.829 915,818 1.7892 -1.67%
2006-05-18 0 3.000 2.950 3.000 2.950 3.050 277,200 830,080 2.9945 1.829 1.799 1.829 1.799 1.860 454,629 1.8258 -3.23%
2006-05-17 0 3.100 3.100 3.175 3.050 3.125 202,800 629,810 3.1056 1.890 1.890 1.936 1.860 1.905 332,607 1.8936 -0.80%
2006-05-16 0 3.125 3.125 3.175 3.125 3.175 372,000 1,167,900 3.1395 1.905 1.905 1.936 1.905 1.936 610,108 1.9143 -0.79%
2006-05-15 0 3.150 3.150 3.200 3.125 3.225 430,800 1,365,140 3.1688 1.921 1.921 1.951 1.905 1.966 706,544 1.9321 -2.33%
2006-05-12 0 3.225 3.175 3.225 3.150 3.250 594,000 1,910,380 3.2161 1.966 1.936 1.966 1.921 1.982 974,205 1.9610 0.00%
2006-05-11 0 3.225 3.200 3.225 3.175 3.250 1,037,600 3,331,630 3.2109 1.966 1.951 1.966 1.936 1.982 1,701,742 1.9578 1.57%
2006-05-10 0 3.175 3.175 3.200 3.150 3.325 2,640,000 8,641,370 3.2732 1.936 1.936 1.951 1.921 2.027 4,329,798 1.9958 0.00%
2006-05-09 0 3.175 3.100 3.175 3.100 3.200 5,214,800 16,622,940 3.1876 1.936 1.890 1.936 1.890 1.951 8,552,664 1.9436 -1.55%
2006-05-08 0 3.225 3.200 3.225 3.100 3.225 2,117,600 6,760,230 3.1924 1.966 1.951 1.966 1.890 1.966 3,473,023 1.9465 1.57%
2006-05-04 0 3.175 3.175 3.200 3.050 3.200 777,600 2,416,100 3.1071 1.936 1.936 1.951 1.860 1.951 1,275,322 1.8945 -0.78%
2006-05-03 0 3.200 3.200 3.225 3.075 3.250 1,570,200 4,997,210 3.1825 1.951 1.951 1.966 1.875 1.982 2,575,246 1.9405 -0.78%
2006-05-02 0 3.225 3.150 3.275 2.925 3.225 1,687,000 5,189,205 3.0760 1.966 1.921 1.997 1.783 1.966 2,766,807 1.8755 11.21%
2006-04-28 0 2.900 2.900 2.925 2.750 2.925 1,351,000 3,869,372 2.8641 1.768 1.768 1.783 1.677 1.783 2,215,742 1.7463 3.57%
2006-04-27 0 2.800 2.800 2.825 2.750 2.825 1,196,000 3,321,100 2.7768 1.707 1.707 1.722 1.677 1.722 1,961,530 1.6931 5.66%
2006-04-26 0 2.650 2.650 2.675 2.575 2.700 901,200 2,394,110 2.6566 1.616 1.616 1.631 1.570 1.646 1,478,036 1.6198 2.91%
2006-04-25 0 2.575 2.550 2.600 2.425 2.600 2,142,800 5,494,090 2.5640 1.570 1.555 1.585 1.479 1.585 3,514,353 1.5633 3.00%
2006-04-24 0 2.500 2.500 2.525 2.400 2.500 994,466 2,464,892 2.4786 1.524 1.524 1.540 1.463 1.524 1,630,999 1.5113 -2.91%
2006-04-21 0 2.575 2.550 2.575 2.500 2.600 702,000 1,794,270 2.5559 1.570 1.555 1.570 1.524 1.585 1,151,333 1.5584 -4.63%
2006-04-20 0 2.700 2.700 2.725 2.350 2.825 2,035,800 5,417,330 2.6610 1.646 1.646 1.662 1.433 1.722 3,338,865 1.6225 10.20%
2006-04-19 0 2.450 2.400 2.475 2.400 2.475 1,063,200 2,605,530 2.4506 1.494 1.463 1.509 1.463 1.509 1,743,728 1.4942 0.00%
2006-04-18 0 2.450 2.400 2.475 2.400 2.475 524,000 1,280,900 2.4445 1.494 1.463 1.509 1.463 1.509 859,399 1.4905 1.03%
2006-04-13 0 2.425 2.425 2.450 2.250 2.525 3,204,242 7,727,719 2.4117 1.479 1.479 1.494 1.372 1.540 5,255,198 1.4705 1.04%
2006-04-12 0 2.400 2.400 2.425 2.300 2.500 1,140,200 2,715,030 2.3812 1.463 1.463 1.479 1.402 1.524 1,870,014 1.4519 -8.57%
2006-04-11 0 2.625 2.600 2.625 2.550 2.750 1,952,000 5,122,380 2.6242 1.601 1.585 1.601 1.555 1.677 3,201,427 1.6000 -1.87%
2006-04-10 0 2.675 2.650 2.675 2.425 2.825 3,688,400 9,718,120 2.6348 1.631 1.616 1.631 1.479 1.722 6,049,253 1.6065 10.31%
2006-04-07 0 2.425 2.425 2.450 2.050 2.450 4,163,200 9,742,910 2.3402 1.479 1.479 1.494 1.250 1.494 6,827,961 1.4269 15.48%
2006-04-06 0 2.100 2.050 2.100 1.850 2.150 2,942,400 5,887,284 2.0008 1.280 1.250 1.280 1.128 1.311 4,825,757 1.2200 16.67%
2006-04-04 0 1.800 1.790 1.830 1.690 1.850 1,422,400 2,538,888 1.7849 1.098 1.091 1.116 1.030 1.128 2,332,843 1.0883 5.26%
2006-04-03 0 1.710 1.700 1.770 1.700 1.720 700,800 1,200,304 1.7128 1.043 1.037 1.079 1.037 1.049 1,149,365 1.0443 0.59%
2006-03-31 0 1.700 1.680 1.710 1.650 1.770 440,000 746,240 1.6960 1.037 1.024 1.043 1.006 1.079 721,633 1.0341 -3.95%
2006-03-30 0 1.770 1.750 1.770 1.730 1.770 406,800 709,300 1.7436 1.079 1.067 1.079 1.055 1.079 667,183 1.0631 -1.67%
2006-03-29 0 1.800 1.750 1.800 1.710 1.820 1,431,200 2,521,148 1.7616 1.098 1.067 1.098 1.043 1.110 2,347,276 1.0741 -1.10%
2006-03-28 0 1.820 1.790 1.820 1.780 1.920 2,341,200 4,300,240 1.8368 1.110 1.091 1.110 1.085 1.171 3,839,744 1.1199 -1.09%
2006-03-27 0 1.840 1.830 1.840 1.700 1.880 2,852,400 5,197,416 1.8221 1.122 1.116 1.122 1.037 1.146 4,678,150 1.1110 8.88%
2006-03-24 0 1.690 1.700 1.710 1.450 1.750 4,546,429 7,377,405 1.6227 1.030 1.037 1.043 0.884 1.067 7,456,485 0.9894 15.75%
2006-03-23 0 1.460 1.450 1.460 1.420 1.460 1,336,130 1,929,799 1.4443 0.890 0.884 0.890 0.866 0.890 2,191,354 0.8806 2.82%
2006-03-22 0 1.420 1.420 1.430 1.350 1.420 1,544,568 2,154,947 1.3952 0.866 0.866 0.872 0.823 0.866 2,533,208 0.8507 5.19%
2006-03-21 0 1.350 1.360 1.370 1.340 1.360 472,080 637,286 1.3500 0.823 0.829 0.835 0.817 0.829 774,247 0.8231 -0.74%
2006-03-20 0 1.360 1.350 1.390 1.320 1.390 764,400 1,033,800 1.3524 0.829 0.823 0.848 0.805 0.848 1,253,673 0.8246 0.74%
2006-03-17 0 1.350 1.340 1.350 1.310 1.350 359,200 481,044 1.3392 0.823 0.817 0.823 0.799 0.823 589,115 0.8166 0.75%
2006-03-16 0 1.340 1.330 1.340 1.340 1.350 272,400 365,680 1.3424 0.817 0.811 0.817 0.817 0.823 446,756 0.8185 1.52%
2006-03-15 0 1.320 1.320 1.350 1.290 1.350 949,200 1,257,056 1.3243 0.805 0.805 0.823 0.787 0.823 1,556,759 0.8075 2.33%
2006-03-14 0 1.290 1.290 1.300 1.290 1.290 80,000 103,200 1.2900 0.787 0.787 0.793 0.787 0.787 131,206 0.7865 -0.77%
2006-03-13 0 1.300 1.300 1.310 1.290 1.300 292,000 379,200 1.2986 0.793 0.793 0.799 0.787 0.793 478,902 0.7918 0.78%
2006-03-10 0 1.290 1.290 1.300 1.290 1.290 96,400 124,188 1.2883 0.787 0.787 0.793 0.787 0.787 158,103 0.7855 -0.77%
2006-03-09 0 1.300 1.300 1.310 1.290 1.300 38,000 49,060 1.2911 0.793 0.793 0.799 0.787 0.793 62,323 0.7872 0.78%
2006-03-08 0 1.290 1.290 1.320 1.280 1.300 401,200 520,860 1.2983 0.787 0.787 0.805 0.780 0.793 657,998 0.7916 0.78%
2006-03-07 0 1.280 1.280 1.300 1.280 1.320 720,800 938,528 1.3021 0.780 0.780 0.793 0.780 0.805 1,182,166 0.7939 -3.03%
2006-03-06 0 1.320 1.320 1.330 1.320 1.320 160,800 212,224 1.3198 0.805 0.805 0.811 0.805 0.805 263,724 0.8047 -1.49%
2006-03-03 0 1.340 1.320 1.350 1.300 1.350 812,200 1,086,890 1.3382 0.817 0.805 0.823 0.793 0.823 1,332,069 0.8159 3.88%
2006-03-02 0 1.290 1.290 1.310 1.280 1.300 164,800 211,808 1.2852 0.787 0.787 0.799 0.780 0.793 270,284 0.7836 -0.77%
2006-03-01 0 1.300 1.300 1.310 1.290 1.300 149,600 194,200 1.2981 0.793 0.793 0.799 0.787 0.793 245,355 0.7915 0.78%
2006-02-28 0 1.290 1.290 1.300 1.280 1.300 164,000 211,600 1.2902 0.787 0.787 0.793 0.780 0.793 268,972 0.7867 0.78%
2006-02-27 0 1.280 1.280 1.300 1.280 1.300 359,600 467,056 1.2988 0.780 0.780 0.793 0.780 0.793 589,771 0.7919 -0.78%
2006-02-24 0 1.290 1.280 1.290 1.280 1.290 78,000 99,980 1.2818 0.787 0.780 0.787 0.780 0.787 127,926 0.7815 0.00%
2006-02-23 0 1.290 1.280 1.300 1.260 1.290 215,200 273,252 1.2698 0.787 0.780 0.793 0.768 0.787 352,944 0.7742 1.57%
2006-02-22 0 1.270 1.290 1.300 1.270 1.290 50,400 64,144 1.2727 0.774 0.787 0.793 0.774 0.787 82,660 0.7760 -0.78%
2006-02-21 0 1.280 1.280 1.300 1.270 1.300 213,440 273,280 1.2804 0.780 0.780 0.793 0.774 0.793 350,058 0.7807 -1.54%
2006-02-20 0 1.300 1.280 1.340 1.280 1.300 153,600 197,740 1.2874 0.793 0.780 0.817 0.780 0.793 251,916 0.7849 0.00%
2006-02-17 0 1.300 1.300 1.320 1.300 1.350 367,920 486,186 1.3214 0.793 0.793 0.805 0.793 0.823 603,416 0.8057 -1.52%
2006-02-16 0 1.320 1.320 1.340 1.290 1.340 746,000 977,716 1.3106 0.805 0.805 0.817 0.787 0.817 1,223,496 0.7991 1.54%
2006-02-15 0 1.300 1.280 1.300 1.250 1.300 673,200 854,980 1.2700 0.793 0.780 0.793 0.762 0.793 1,104,099 0.7744 4.00%
2006-02-14 0 1.250 1.250 1.290 1.250 1.260 301,200 376,772 1.2509 0.762 0.762 0.787 0.762 0.768 493,991 0.7627 0.81%
2006-02-13 0 1.240 1.250 1.260 1.230 1.250 170,400 211,800 1.2430 0.756 0.762 0.768 0.750 0.762 279,469 0.7579 -2.36%
2006-02-10 0 1.270 1.270 1.280 1.260 1.270 58,800 74,332 1.2641 0.774 0.774 0.780 0.768 0.774 96,436 0.7708 2.42%
2006-02-09 0 1.240 1.240 1.250 1.240 1.240 58,800 72,812 1.2383 0.756 0.756 0.762 0.756 0.756 96,436 0.7550 0.81%
2006-02-08 0 1.230 1.230 1.270 1.230 1.260 866,800 1,081,408 1.2476 0.750 0.750 0.774 0.750 0.768 1,421,617 0.7607 -0.81%
2006-02-07 0 1.240 1.240 1.250 1.240 1.250 182,400 226,800 1.2434 0.756 0.756 0.762 0.756 0.762 299,150 0.7581 -0.80%
2006-02-06 0 1.250 1.250 1.270 1.240 1.250 82,800 103,148 1.2457 0.762 0.762 0.774 0.756 0.762 135,798 0.7596 0.00%
2006-02-03 0 1.250 1.250 1.280 1.250 1.260 72,000 90,400 1.2556 0.762 0.762 0.780 0.762 0.768 118,085 0.7655 -0.79%
2006-02-02 0 1.260 1.250 1.290 1.260 1.260 144,800 182,416 1.2598 0.768 0.762 0.787 0.768 0.768 237,483 0.7681 0.00%
2006-02-01 0 1.260 1.260 1.280 1.260 1.290 197,200 249,104 1.2632 0.768 0.768 0.780 0.768 0.787 323,423 0.7702 0.00%
2006-01-27 0 1.260 1.260 1.290 1.260 1.270 560,400 708,852 1.2649 0.768 0.768 0.787 0.768 0.774 919,098 0.7712 0.00%
2006-01-26 0 1.260 1.260 1.280 1.260 1.270 77,920 98,342 1.2621 0.768 0.768 0.780 0.768 0.774 127,795 0.7695 0.00%
2006-01-25 0 1.260 1.260 1.270 1.260 1.260 16,000 20,160 1.2600 0.768 0.768 0.774 0.768 0.768 26,241 0.7683 0.80%
2006-01-24 0 1.250 1.250 1.260 1.250 1.260 274,000 344,040 1.2556 0.762 0.762 0.768 0.762 0.768 449,381 0.7656 -0.79%
2006-01-23 0 1.260 1.250 1.270 1.250 1.260 268,400 337,724 1.2583 0.768 0.762 0.774 0.762 0.768 440,196 0.7672 0.80%
2006-01-20 0 1.250 1.250 1.280 1.250 1.270 202,800 255,004 1.2574 0.762 0.762 0.780 0.762 0.774 332,607 0.7667 -1.57%
2006-01-19 0 1.270 1.270 1.280 1.260 1.270 50,800 64,080 1.2614 0.774 0.774 0.780 0.768 0.774 83,316 0.7691 0.79%
2006-01-18 0 1.260 1.250 1.270 1.230 1.260 72,000 90,160 1.2522 0.768 0.762 0.774 0.750 0.768 118,085 0.7635 -0.79%
2006-01-17 0 1.270 1.270 1.280 1.260 1.270 186,000 236,096 1.2693 0.774 0.774 0.780 0.768 0.774 305,054 0.7739 0.79%
2006-01-16 0 1.260 1.250 1.270 1.250 1.260 104,400 131,208 1.2568 0.768 0.762 0.774 0.762 0.768 171,224 0.7663 0.00%
2006-01-13 0 1.260 1.260 1.270 1.260 1.280 97,200 122,104 1.2562 0.768 0.768 0.774 0.768 0.780 159,415 0.7659 -1.56%
2006-01-12 0 1.280 1.280 1.290 1.250 1.280 320,800 405,284 1.2634 0.780 0.780 0.787 0.762 0.780 526,136 0.7703 3.23%
2006-01-11 0 1.240 1.240 1.290 1.240 1.290 336,600 429,150 1.2750 0.756 0.756 0.787 0.756 0.787 552,049 0.7774 -3.88%
2006-01-10 0 1.290 1.290 1.300 1.280 1.290 92,400 118,980 1.2877 0.787 0.787 0.793 0.780 0.787 151,543 0.7851 1.57%
2006-01-09 0 1.270 1.270 1.290 1.270 1.290 128,800 164,552 1.2776 0.774 0.774 0.787 0.774 0.787 211,242 0.7790 -0.78%
2006-01-06 0 1.280 1.280 1.300 1.280 1.280 38,200 48,588 1.2719 0.780 0.780 0.793 0.780 0.780 62,651 0.7755 0.00%
2006-01-05 0 1.280 1.270 1.300 1.280 1.280 149,200 190,796 1.2788 0.780 0.774 0.793 0.780 0.780 244,699 0.7797 0.00%
2006-01-04 0 1.280 1.280 1.290 1.280 1.290 168,800 216,232 1.2810 0.780 0.780 0.787 0.780 0.787 276,845 0.7811 -0.78%
2006-01-03 0 1.290 1.280 1.290 1.280 1.290 180,972 232,935 1.2871 0.787 0.780 0.787 0.780 0.787 296,808 0.7848 0.00%
2005-12-30 0 1.290 1.290 1.310 1.290 1.310 32,000 41,360 1.2925 0.787 0.787 0.799 0.787 0.799 52,482 0.7881 -0.77%
2005-12-29 0 1.300 1.300 1.310 1.290 1.300 239,600 310,336 1.2952 0.793 0.793 0.799 0.787 0.793 392,962 0.7897 0.78%
2005-12-28 0 1.290 1.290 1.300 1.290 1.290 84,000 108,360 1.2900 0.787 0.787 0.793 0.787 0.787 137,766 0.7865 0.00%
2005-12-23 0 1.290 1.290 1.300 1.290 1.300 111,600 143,900 1.2894 0.787 0.787 0.793 0.787 0.793 183,032 0.7862 0.00%
2005-12-22 0 1.290 1.290 1.300 1.290 1.290 137,200 176,780 1.2885 0.787 0.787 0.793 0.787 0.787 225,018 0.7856 -0.77%
2005-12-21 0 1.300 1.300 1.310 1.300 1.300 175,100 227,075 1.2968 0.793 0.793 0.799 0.793 0.793 287,177 0.7907 0.00%
2005-12-20 0 1.300 1.300 1.310 1.300 1.300 324,880 422,100 1.2992 0.793 0.793 0.799 0.793 0.793 532,828 0.7922 0.78%
2005-12-19 0 1.290 1.290 1.310 1.290 1.300 259,520 336,360 1.2961 0.787 0.787 0.799 0.787 0.793 425,632 0.7903 0.00%
2005-12-16 0 1.290 1.290 1.300 1.290 1.300 181,600 235,520 1.2969 0.787 0.787 0.793 0.787 0.793 297,838 0.7908 -0.77%
2005-12-15 0 1.300 1.310 1.320 1.300 1.300 12,000 15,600 1.3000 0.793 0.799 0.805 0.793 0.793 19,681 0.7926 0.78%
2005-12-14 0 1.290 1.290 1.300 1.290 1.300 283,200 367,000 1.2959 0.787 0.787 0.793 0.787 0.793 464,469 0.7901 0.78%
2005-12-13 0 1.280 1.280 1.290 1.280 1.280 124,800 159,456 1.2777 0.780 0.780 0.787 0.780 0.780 204,681 0.7790 0.00%
2005-12-12 0 1.280 1.270 1.290 1.270 1.290 56,000 71,840 1.2829 0.780 0.774 0.787 0.774 0.787 91,844 0.7822 0.79%
2005-12-09 0 1.270 1.270 1.290 1.270 1.270 48,000 60,764 1.2659 0.774 0.774 0.787 0.774 0.774 78,724 0.7719 -0.78%
2005-12-08 0 1.280 1.280 1.300 1.280 1.290 148,400 190,856 1.2861 0.780 0.780 0.793 0.780 0.787 243,387 0.7842 0.79%
2005-12-07 0 1.270 1.270 1.290 1.270 1.280 160,800 204,792 1.2736 0.774 0.774 0.787 0.774 0.780 263,724 0.7765 0.00%
2005-12-06 0 1.270 1.270 1.290 1.270 1.280 105,600 134,608 1.2747 0.774 0.774 0.787 0.774 0.780 173,192 0.7772 -0.78%
2005-12-05 0 1.280 1.270 1.300 1.270 1.280 60,800 77,544 1.2754 0.780 0.774 0.793 0.774 0.780 99,717 0.7776 0.00%
2005-12-02 0 1.280 1.270 1.290 1.270 1.280 205,200 262,160 1.2776 0.780 0.774 0.787 0.774 0.780 336,543 0.7790 1.59%
2005-12-01 0 1.260 1.260 1.280 1.260 1.270 76,000 96,480 1.2695 0.768 0.768 0.780 0.768 0.774 124,646 0.7740 -0.79%
2005-11-30 0 1.270 1.260 1.280 1.260 1.280 196,000 249,560 1.2733 0.774 0.768 0.780 0.768 0.780 321,455 0.7763 -1.55%
2005-11-29 0 1.290 1.290 1.310 1.270 1.290 298,000 380,680 1.2774 0.787 0.787 0.799 0.774 0.787 488,742 0.7789 -0.77%
2005-11-28 0 1.300 1.290 1.300 1.300 1.300 55,200 71,472 1.2948 0.793 0.787 0.793 0.793 0.793 90,532 0.7895 0.00%
2005-11-25 0 1.300 1.300 1.320 1.300 1.300 14,400 18,576 1.2900 0.793 0.793 0.805 0.793 0.793 23,617 0.7865 0.00%
2005-11-24 0 1.300 1.290 1.320 1.290 1.300 138,000 179,048 1.2974 0.793 0.787 0.805 0.787 0.793 226,330 0.7911 0.78%
2005-11-23 0 1.290 1.290 1.300 1.290 1.300 238,000 308,560 1.2965 0.787 0.787 0.793 0.787 0.793 390,338 0.7905 0.00%
2005-11-22 0 1.290 1.280 1.300 1.280 1.290 60,800 77,872 1.2808 0.787 0.780 0.793 0.780 0.787 99,717 0.7809 0.78%
2005-11-21 0 1.280 1.280 1.300 1.280 1.300 228,000 294,840 1.2932 0.780 0.780 0.793 0.780 0.793 373,937 0.7885 0.00%
2005-11-18 0 1.280 1.280 1.320 1.280 1.300 155,600 201,544 1.2953 0.780 0.780 0.805 0.780 0.793 255,196 0.7898 -0.78%
2005-11-17 0 1.290 1.270 1.300 1.260 1.290 428,800 550,544 1.2839 0.787 0.774 0.793 0.768 0.787 703,264 0.7828 0.78%
2005-11-16 0 1.280 1.270 1.290 1.270 1.290 96,000 123,360 1.2850 0.780 0.774 0.787 0.774 0.787 157,447 0.7835 0.00%
2005-11-15 0 1.280 1.260 1.290 1.250 1.280 314,000 399,260 1.2715 0.780 0.768 0.787 0.762 0.780 514,984 0.7753 1.59%
2005-11-14 0 1.260 1.260 1.270 1.250 1.260 155,600 195,564 1.2568 0.768 0.768 0.774 0.762 0.768 255,196 0.7663 -0.79%
2005-11-11 0 1.270 1.260 1.280 1.260 1.280 220,000 280,480 1.2749 0.774 0.768 0.780 0.768 0.780 360,817 0.7773 0.79%
2005-11-10 0 1.260 1.250 1.280 1.260 1.280 231,600 293,832 1.2687 0.768 0.762 0.780 0.768 0.780 379,841 0.7736 0.00%
2005-11-09 0 1.260 1.260 1.280 1.260 1.280 80,400 102,304 1.2724 0.768 0.768 0.780 0.768 0.780 131,862 0.7758 1.61%
2005-11-08 0 1.240 1.240 1.270 1.240 1.280 120,800 152,040 1.2586 0.756 0.756 0.774 0.756 0.780 198,121 0.7674 0.00%
2005-11-07 0 1.240 1.240 1.280 1.240 1.240 52,800 65,032 1.2317 0.756 0.756 0.780 0.756 0.756 86,596 0.7510 0.00%
2005-11-04 0 1.240 1.240 1.280 1.240 1.280 112,000 142,720 1.2743 0.756 0.756 0.780 0.756 0.780 183,688 0.7770 0.81%
2005-11-03 0 1.230 1.230 1.280 1.230 1.260 52,000 64,800 1.2462 0.750 0.750 0.780 0.750 0.768 85,284 0.7598 -1.60%
2005-11-02 0 1.250 1.250 1.260 1.230 1.260 58,000 72,160 1.2441 0.762 0.762 0.768 0.750 0.768 95,124 0.7586 0.00%
2005-11-01 0 1.250 1.250 1.280 1.250 1.270 133,600 167,512 1.2538 0.762 0.762 0.780 0.762 0.774 219,114 0.7645 0.00%
2005-10-31 0 1.250 1.230 1.250 1.230 1.250 420,000 522,920 1.2450 0.762 0.750 0.762 0.750 0.762 688,832 0.7591 0.00%
2005-10-28 0 1.250 1.250 1.300 1.230 1.300 20,000 25,720 1.2860 0.762 0.762 0.793 0.750 0.793 32,802 0.7841 0.81%
2005-10-27 0 1.240 1.240 1.280 1.240 1.250 36,000 44,960 1.2489 0.756 0.756 0.780 0.756 0.762 59,043 0.7615 -3.12%
2005-10-26 0 1.280 1.260 1.300 1.250 1.280 312,800 394,920 1.2625 0.780 0.768 0.793 0.762 0.780 513,016 0.7698 2.40%
2005-10-25 0 1.250 1.250 1.300 1.250 1.260 112,000 140,320 1.2529 0.762 0.762 0.793 0.762 0.768 183,688 0.7639 0.81%
2005-10-24 0 1.240 1.240 1.260 1.210 1.210 7,200 8,616 1.1967 0.756 0.756 0.768 0.738 0.738 11,809 0.7296 0.00%
2005-10-21 0 1.240 1.240 1.280 1.240 1.250 52,000 64,520 1.2408 0.756 0.756 0.780 0.756 0.762 85,284 0.7565 -3.12%
2005-10-20 0 1.280 1.280 1.320 1.260 1.280 59,600 75,360 1.2644 0.780 0.780 0.805 0.768 0.780 97,748 0.7710 0.00%
2005-10-19 0 1.290 1.290 1.310 1.290 1.320 204,000 265,320 1.3006 0.780 0.780 0.793 0.780 0.799 337,189 0.7869 -0.77%
2005-10-18 0 1.300 1.300 1.330 1.300 1.310 202,400 264,472 1.3067 0.787 0.787 0.805 0.787 0.793 334,545 0.7905 -1.52%
2005-10-17 0 1.320 1.310 1.350 1.320 1.350 128,400 172,724 1.3452 0.799 0.793 0.817 0.799 0.817 212,231 0.8138 -1.49%
2005-10-14 0 1.340 1.320 1.350 1.310 1.340 76,000 100,800 1.3263 0.811 0.799 0.817 0.793 0.811 125,620 0.8024 0.00%
2005-10-13 0 1.340 1.330 1.370 1.280 1.360 201,600 269,080 1.3347 0.811 0.805 0.829 0.774 0.823 333,222 0.8075 -0.74%
2005-10-12 0 1.350 1.350 1.360 1.280 1.360 46,800 62,464 1.3347 0.817 0.817 0.823 0.774 0.823 77,355 0.8075 0.00%
2005-10-10 0 1.350 1.350 1.380 1.350 1.360 90,444 122,425 1.3536 0.817 0.817 0.835 0.817 0.823 149,494 0.8189 -2.17%
2005-10-07 0 1.380 1.380 1.390 1.320 1.390 529,300 726,091 1.3718 0.835 0.835 0.841 0.799 0.841 874,874 0.8299 0.73%
2005-10-06 0 1.370 1.320 1.370 1.300 1.380 422,800 569,332 1.3466 0.829 0.799 0.829 0.787 0.835 698,841 0.8147 4.58%
2005-10-05 0 1.310 1.310 1.330 1.290 1.310 109,200 141,672 1.2974 0.793 0.793 0.805 0.780 0.793 180,495 0.7849 -0.76%
2005-10-04 0 1.320 1.320 1.350 1.300 1.350 127,600 167,168 1.3101 0.799 0.799 0.817 0.787 0.817 210,909 0.7926 -2.94%
2005-10-03 0 1.360 1.340 1.360 1.300 1.360 797,520 1,070,770 1.3426 0.823 0.811 0.823 0.787 0.823 1,318,211 0.8123 4.62%
2005-09-30 0 1.300 1.300 1.320 1.290 1.300 112,400 145,820 1.2973 0.787 0.787 0.799 0.780 0.787 185,785 0.7849 -0.76%
2005-09-29 0 1.310 1.290 1.310 1.290 1.310 146,000 188,860 1.2936 0.793 0.780 0.793 0.780 0.793 241,322 0.7826 0.77%
2005-09-28 0 1.300 1.300 1.310 1.290 1.310 316,800 412,460 1.3020 0.787 0.787 0.793 0.780 0.793 523,635 0.7877 0.00%
2005-09-27 0 1.300 1.300 1.310 1.290 1.310 450,000 584,380 1.2986 0.787 0.787 0.793 0.780 0.793 743,800 0.7857 0.78%
2005-09-26 0 1.290 1.270 1.300 1.270 1.290 352,000 452,300 1.2849 0.780 0.768 0.787 0.768 0.780 581,817 0.7774 0.00%
2005-09-23 0 1.290 1.270 1.290 1.270 1.310 250,400 320,992 1.2819 0.780 0.768 0.780 0.768 0.793 413,883 0.7756 0.00%
2005-09-22 0 1.290 1.270 1.290 1.250 1.290 548,000 700,452 1.2782 0.780 0.768 0.780 0.756 0.780 905,783 0.7733 0.00%
2005-09-21 0 1.290 1.260 1.290 1.240 1.290 720,400 916,020 1.2715 0.780 0.762 0.780 0.750 0.780 1,190,741 0.7693 3.20%
2005-09-20 0 1.250 1.240 1.270 1.240 1.250 194,000 241,404 1.2444 0.756 0.750 0.768 0.750 0.756 320,660 0.7528 0.81%
2005-09-16 0 1.240 1.240 1.290 1.240 1.290 810,000 1,021,660 1.2613 0.750 0.750 0.780 0.750 0.780 1,338,839 0.7631 -3.88%
2005-09-15 0 1.290 1.280 1.290 1.280 1.320 320,800 413,728 1.2897 0.780 0.774 0.780 0.774 0.799 530,247 0.7803 -0.77%
2005-09-14 0 1.300 1.300 1.310 1.290 1.310 463,600 602,236 1.2990 0.787 0.787 0.793 0.780 0.793 766,279 0.7859 1.56%
2005-09-13 0 1.280 1.280 1.300 1.270 1.280 286,400 365,752 1.2771 0.774 0.774 0.787 0.768 0.774 473,387 0.7726 0.79%
2005-09-12 0 1.270 1.270 1.290 1.270 1.280 65,200 83,128 1.2750 0.768 0.768 0.780 0.768 0.774 107,768 0.7714 -0.78%
2005-09-09 0 1.280 1.270 1.280 1.280 1.280 192,400 246,256 1.2799 0.774 0.768 0.774 0.774 0.774 318,016 0.7744 0.00%
2005-09-08 0 1.280 1.270 1.300 1.270 1.280 51,600 65,508 1.2695 0.774 0.768 0.787 0.768 0.774 85,289 0.7681 0.00%
2005-09-07 0 1.280 1.280 1.310 1.270 1.300 406,800 523,872 1.2878 0.774 0.774 0.793 0.768 0.787 672,395 0.7791 0.00%
2005-09-06 0 1.280 1.270 1.320 1.270 1.280 84,800 108,376 1.2780 0.774 0.768 0.799 0.768 0.774 140,165 0.7732 0.00%
2005-09-05 0 1.280 1.280 1.290 1.280 1.280 338,000 432,560 1.2798 0.774 0.774 0.780 0.774 0.774 558,676 0.7743 0.00%
2005-09-02 0 1.280 1.280 1.290 1.280 1.290 86,000 110,600 1.2860 0.774 0.774 0.780 0.774 0.780 142,148 0.7781 0.79%
2005-09-01 0 1.270 1.270 1.280 1.270 1.280 179,200 228,024 1.2725 0.768 0.768 0.774 0.768 0.774 296,198 0.7698 0.79%
2005-08-31 0 1.260 1.250 1.260 1.250 1.260 89,600 112,656 1.2573 0.762 0.756 0.762 0.756 0.762 148,099 0.7607 0.00%
2005-08-30 0 1.260 1.260 1.270 1.250 1.260 202,800 255,604 1.2604 0.762 0.762 0.768 0.756 0.762 335,206 0.7625 0.80%
2005-08-29 0 1.250 1.250 1.280 1.250 1.260 148,000 185,920 1.2562 0.756 0.756 0.774 0.756 0.762 244,627 0.7600 -0.79%
2005-08-26 0 1.260 1.250 1.270 1.250 1.260 90,400 112,984 1.2498 0.762 0.756 0.768 0.756 0.762 149,421 0.7561 0.00%
2005-08-25 0 1.260 1.260 1.270 1.250 1.260 75,600 95,032 1.2570 0.762 0.762 0.768 0.756 0.762 124,958 0.7605 -0.79%
2005-08-24 0 1.270 1.270 1.280 1.250 1.250 102,400 127,904 1.2491 0.768 0.768 0.774 0.756 0.756 169,256 0.7557 0.79%
2005-08-23 0 1.260 1.260 1.290 1.260 1.260 14,000 17,540 1.2529 0.762 0.762 0.780 0.762 0.762 23,140 0.7580 -1.56%
2005-08-22 0 1.280 1.250 1.290 1.250 1.280 92,000 116,920 1.2709 0.774 0.756 0.780 0.756 0.774 152,066 0.7689 0.00%
2005-08-19 0 1.280 1.280 1.290 1.250 1.260 105,200 131,692 1.2518 0.774 0.774 0.780 0.756 0.762 173,884 0.7574 1.59%
2005-08-18 0 1.260 1.260 1.270 1.260 1.330 576,800 737,544 1.2787 0.762 0.762 0.768 0.762 0.805 953,386 0.7736 0.00%
2005-08-17 0 1.260 1.250 1.270 1.250 1.270 476,800 601,168 1.2608 0.762 0.756 0.768 0.756 0.768 788,097 0.7628 0.00%
2005-08-16 0 1.260 1.250 1.270 1.260 1.300 440,800 562,072 1.2751 0.762 0.756 0.768 0.762 0.787 728,593 0.7714 0.00%
2005-08-15 0 1.260 1.250 1.280 1.250 1.270 125,600 157,800 1.2564 0.762 0.756 0.774 0.756 0.768 207,603 0.7601 -0.79%
2005-08-12 0 1.270 1.270 1.280 1.240 1.250 128,000 159,920 1.2494 0.768 0.768 0.774 0.750 0.756 211,570 0.7559 1.60%
2005-08-11 0 1.250 1.250 1.260 1.250 1.260 291,600 364,752 1.2509 0.756 0.756 0.762 0.756 0.762 481,982 0.7568 -0.79%
2005-08-10 0 1.260 1.250 1.280 1.250 1.260 130,400 163,864 1.2566 0.762 0.756 0.774 0.756 0.762 215,537 0.7603 0.00%
2005-08-09 0 1.260 1.250 1.260 1.250 1.270 198,800 249,924 1.2572 0.762 0.756 0.762 0.756 0.768 328,594 0.7606 0.00%
2005-08-08 0 1.260 1.260 1.280 1.250 1.260 147,200 184,536 1.2536 0.762 0.762 0.774 0.756 0.762 243,305 0.7585 0.80%
2005-08-05 0 1.250 1.250 1.260 1.250 1.260 379,200 474,384 1.2510 0.756 0.756 0.762 0.756 0.762 626,775 0.7569 -0.79%
2005-08-04 0 1.260 1.260 1.280 1.250 1.300 63,200 79,664 1.2605 0.762 0.762 0.774 0.756 0.787 104,463 0.7626 0.80%
2005-08-03 0 1.250 1.250 1.270 1.250 1.280 304,400 381,124 1.2520 0.756 0.756 0.768 0.756 0.774 503,139 0.7575 -0.79%
2005-08-02 0 1.260 1.260 1.290 1.250 1.260 131,600 165,580 1.2582 0.762 0.762 0.780 0.756 0.762 217,520 0.7612 -1.56%
2005-08-01 0 1.280 1.270 1.310 1.250 1.300 237,600 305,856 1.2873 0.774 0.768 0.793 0.756 0.787 392,726 0.7788 1.59%
2005-07-29 0 1.260 1.250 1.290 1.250 1.260 162,000 203,740 1.2577 0.762 0.756 0.780 0.756 0.762 267,768 0.7609 0.80%
2005-07-28 0 1.250 1.250 1.280 1.250 1.250 54,400 67,808 1.2465 0.756 0.756 0.774 0.756 0.756 89,917 0.7541 0.00%
2005-07-27 0 1.250 1.240 1.270 1.250 1.260 149,200 186,544 1.2503 0.756 0.750 0.768 0.756 0.762 246,611 0.7564 0.00%
2005-07-26 0 1.250 1.250 1.260 1.250 1.250 82,400 102,904 1.2488 0.756 0.756 0.762 0.756 0.756 136,198 0.7555 0.00%
2005-07-25 0 1.250 1.250 1.270 1.250 1.250 220,712 275,702 1.2491 0.756 0.756 0.768 0.756 0.756 364,812 0.7557 0.00%
2005-07-22 0 1.250 1.250 1.270 1.250 1.290 158,240 199,877 1.2631 0.756 0.756 0.768 0.756 0.780 261,553 0.7642 -0.79%
2005-07-21 0 1.260 1.260 1.280 1.260 1.270 69,200 87,024 1.2576 0.762 0.762 0.774 0.762 0.768 114,380 0.7608 0.00%
2005-07-20 0 1.260 1.260 1.270 1.260 1.270 204,800 259,416 1.2667 0.762 0.762 0.768 0.762 0.768 338,512 0.7663 0.00%
2005-07-19 0 1.260 1.260 1.270 1.260 1.270 136,400 171,784 1.2594 0.762 0.762 0.768 0.762 0.768 225,454 0.7619 0.80%
2005-07-18 0 1.250 1.250 1.280 1.250 1.280 44,000 55,240 1.2555 0.756 0.756 0.774 0.756 0.774 72,727 0.7596 0.00%
2005-07-15 0 1.250 1.240 1.280 1.240 1.260 428,000 533,880 1.2474 0.756 0.750 0.774 0.750 0.762 707,436 0.7547 0.00%
2005-07-14 0 1.250 1.250 1.270 1.250 1.270 214,800 269,028 1.2525 0.756 0.756 0.768 0.756 0.768 355,040 0.7577 1.63%
2005-07-13 0 1.230 1.230 1.250 1.230 1.240 41,600 51,264 1.2323 0.744 0.744 0.756 0.744 0.750 68,760 0.7455 -0.81%
2005-07-12 0 1.240 1.240 1.270 1.230 1.250 182,000 224,640 1.2343 0.750 0.750 0.768 0.744 0.756 300,826 0.7467 -0.80%
2005-07-11 0 1.250 1.280 1.320 1.220 1.250 158,800 193,856 1.2208 0.756 0.774 0.799 0.738 0.756 262,479 0.7386 1.63%
2005-07-08 0 1.230 1.210 1.230 1.230 1.240 315,600 388,104 1.2297 0.744 0.732 0.744 0.744 0.750 521,652 0.7440 -0.81%
2005-07-07 0 1.240 1.240 1.250 1.240 1.240 20,000 24,800 1.2400 0.750 0.750 0.756 0.750 0.750 33,058 0.7502 0.00%
2005-07-06 0 1.240 1.240 1.280 1.240 1.240 12,820 15,752 1.2287 0.750 0.750 0.774 0.750 0.750 21,190 0.7434 0.00%
2005-07-05 0 1.240 1.240 1.300 1.240 1.250 84,800 105,560 1.2448 0.750 0.750 0.787 0.750 0.756 140,165 0.7531 -3.12%
2005-07-04 0 1.280 1.250 1.300 1.250 1.280 77,000 96,920 1.2587 0.774 0.756 0.787 0.756 0.774 127,272 0.7615 1.59%
2005-06-30 0 1.260 1.250 1.270 1.260 1.280 107,600 135,708 1.2612 0.762 0.756 0.768 0.762 0.774 177,851 0.7630 -0.79%
2005-06-29 0 1.270 1.260 1.300 1.260 1.270 59,200 74,632 1.2607 0.768 0.762 0.787 0.762 0.768 97,851 0.7627 -2.31%
2005-06-28 0 1.300 1.280 1.320 1.270 1.300 50,000 63,720 1.2744 0.787 0.774 0.799 0.768 0.787 82,644 0.7710 1.56%
2005-06-27 0 1.280 1.260 1.290 1.260 1.280 56,000 71,040 1.2686 0.774 0.762 0.780 0.762 0.774 92,562 0.7675 1.59%
2005-06-24 0 1.260 1.250 1.270 1.250 1.260 28,000 35,160 1.2557 0.762 0.756 0.768 0.756 0.762 46,281 0.7597 0.00%
2005-06-23 0 1.260 1.260 1.290 1.250 1.260 122,000 153,260 1.2562 0.762 0.762 0.780 0.756 0.762 201,652 0.7600 -1.56%
2005-06-22 0 1.280 1.260 1.320 1.280 1.320 112,000 145,400 1.2982 0.774 0.762 0.799 0.774 0.799 185,123 0.7854 -3.76%
2005-06-21 0 1.330 1.320 1.340 1.300 1.350 202,000 267,340 1.3235 0.805 0.799 0.811 0.787 0.817 333,883 0.8007 3.10%
2005-06-20 0 1.290 1.290 1.330 1.230 1.300 336,000 432,424 1.2870 0.780 0.780 0.805 0.744 0.787 555,370 0.7786 0.78%
2005-06-17 0 1.280 1.280 1.290 1.230 1.250 196,800 243,712 1.2384 0.774 0.774 0.780 0.744 0.756 325,288 0.7492 3.23%
2005-06-16 0 1.240 1.240 1.270 1.230 1.240 232,000 286,080 1.2331 0.750 0.750 0.768 0.744 0.750 383,470 0.7460 -0.80%
2005-06-15 0 1.250 1.250 1.260 1.230 1.250 62,000 76,932 1.2408 0.756 0.756 0.762 0.744 0.756 102,479 0.7507 0.81%
2005-06-14 0 1.240 1.230 1.260 1.230 1.240 77,200 95,548 1.2377 0.750 0.744 0.762 0.744 0.750 127,603 0.7488 0.00%
2005-06-13 0 1.240 1.230 1.260 1.220 1.240 232,000 287,280 1.2383 0.750 0.744 0.762 0.738 0.750 383,470 0.7492 -2.36%
2005-06-10 0 1.270 1.270 1.280 1.240 1.280 102,000 127,520 1.2502 0.768 0.768 0.774 0.750 0.774 168,595 0.7564 -0.78%
2005-06-09 0 1.280 1.250 1.280 1.250 1.280 222,400 278,320 1.2514 0.774 0.756 0.774 0.756 0.774 367,602 0.7571 3.23%
2005-06-08 0 1.240 1.240 1.280 1.240 1.240 71,700 88,797 1.2385 0.750 0.750 0.774 0.750 0.750 118,512 0.7493 -3.12%
2005-06-07 0 1.280 1.280 1.300 1.240 1.250 100,000 124,960 1.2496 0.774 0.774 0.787 0.750 0.756 165,289 0.7560 0.00%
2005-06-06 0 1.280 1.280 1.320 1.230 1.230 12,400 15,120 1.2194 0.774 0.774 0.799 0.744 0.744 20,496 0.7377 2.40%
2005-06-03 0 1.250 1.240 1.310 1.240 1.250 14,000 17,320 1.2371 0.756 0.750 0.793 0.750 0.756 23,140 0.7485 0.00%
2005-06-02 0 1.250 1.250 1.320 1.250 1.250 34,000 42,172 1.2404 0.756 0.756 0.799 0.756 0.756 56,198 0.7504 0.81%
2005-06-01 0 1.240 1.230 1.280 1.240 1.240 32,000 39,504 1.2345 0.750 0.744 0.774 0.750 0.750 52,892 0.7469 -1.59%
2005-05-31 0 1.260 1.260 1.270 1.240 1.250 57,600 71,320 1.2382 0.762 0.762 0.768 0.750 0.756 95,206 0.7491 0.80%
2005-05-30 0 1.250 1.250 1.270 1.250 1.250 48,000 60,000 1.2500 0.756 0.756 0.768 0.756 0.756 79,339 0.7563 0.00%
2005-05-27 0 1.250 1.240 1.260 1.240 1.270 102,400 127,920 1.2492 0.756 0.750 0.762 0.750 0.768 169,256 0.7558 -1.57%
2005-05-26 0 1.270 1.240 1.270 1.270 1.280 96,000 122,400 1.2750 0.768 0.750 0.768 0.768 0.774 158,677 0.7714 0.79%
2005-05-25 0 1.300 1.300 1.320 1.300 1.300 584,000 758,868 1.2994 0.762 0.762 0.774 0.762 0.762 995,931 0.7620 0.00%
2005-05-24 0 1.300 1.300 1.340 1.290 1.320 164,400 213,780 1.3004 0.762 0.762 0.786 0.756 0.774 280,361 0.7625 1.56%
2005-05-23 0 1.280 1.310 1.320 1.280 1.320 323,600 418,204 1.2923 0.751 0.768 0.774 0.751 0.774 551,855 0.7578 -0.78%
2005-05-20 0 1.290 1.280 1.320 1.270 1.290 26,000 33,360 1.2831 0.756 0.751 0.774 0.745 0.756 44,339 0.7524 1.57%
2005-05-19 0 1.270 1.260 1.280 1.240 1.270 116,800 147,744 1.2649 0.745 0.739 0.751 0.727 0.745 199,186 0.7417 0.79%
2005-05-18 0 1.260 1.260 1.350 1.260 1.300 85,600 107,952 1.2611 0.739 0.739 0.792 0.739 0.762 145,979 0.7395 -3.08%
2005-05-17 0 1.300 1.300 1.320 1.240 1.300 68,000 86,000 1.2647 0.762 0.762 0.774 0.727 0.762 115,965 0.7416 2.36%
2005-05-13 0 1.270 1.270 1.300 1.270 1.280 248,400 316,576 1.2745 0.745 0.745 0.762 0.745 0.751 423,612 0.7473 -3.79%
2005-05-12 0 1.320 1.280 1.350 1.280 1.320 58,400 75,400 1.2911 0.774 0.751 0.792 0.751 0.774 99,593 0.7571 0.00%
2005-05-11 0 1.320 1.300 1.320 1.300 1.320 32,000 42,160 1.3175 0.774 0.762 0.774 0.762 0.774 54,572 0.7726 0.00%
2005-05-10 0 1.320 1.310 1.330 1.310 1.320 284,000 374,160 1.3175 0.774 0.768 0.780 0.768 0.774 484,322 0.7725 0.00%
2005-05-09 0 1.320 1.320 1.340 1.310 1.340 285,768 381,316 1.3344 0.774 0.774 0.786 0.768 0.786 487,338 0.7824 -1.49%
2005-05-06 0 1.340 1.330 1.350 1.320 1.340 552,000 736,760 1.3347 0.786 0.780 0.792 0.774 0.786 941,359 0.7827 0.75%
2005-05-05 0 1.330 1.330 1.340 1.330 1.340 228,000 305,096 1.3381 0.780 0.780 0.786 0.780 0.786 388,822 0.7847 0.00%
2005-05-04 0 1.330 1.320 1.360 1.330 1.330 58,400 77,512 1.3273 0.780 0.774 0.797 0.780 0.780 99,593 0.7783 -2.21%
2005-05-03 0 1.360 1.360 1.380 1.310 1.310 34,000 44,440 1.3071 0.797 0.797 0.809 0.768 0.768 57,982 0.7664 2.26%
2005-04-29 0 1.330 1.310 1.330 1.320 1.330 32,000 42,520 1.3288 0.780 0.768 0.780 0.774 0.780 54,572 0.7792 1.53%
2005-04-28 0 1.310 1.310 1.330 1.310 1.330 63,535 83,729 1.3178 0.768 0.768 0.780 0.768 0.780 108,350 0.7728 -2.24%
2005-04-27 0 1.340 1.340 1.380 1.320 1.360 119,400 159,832 1.3386 0.786 0.786 0.809 0.774 0.797 203,620 0.7850 -1.47%
2005-04-26 0 1.360 1.350 1.370 1.300 1.370 442,800 601,600 1.3586 0.797 0.792 0.803 0.762 0.803 755,134 0.7967 0.74%
2005-04-25 0 1.350 1.350 1.370 1.350 1.360 76,800 103,936 1.3533 0.792 0.792 0.803 0.792 0.797 130,972 0.7936 -0.74%
2005-04-22 0 1.360 1.360 1.380 1.350 1.360 108,000 146,560 1.3570 0.797 0.797 0.809 0.792 0.797 184,179 0.7957 1.49%
2005-04-21 0 1.340 1.340 1.360 1.340 1.370 65,200 88,044 1.3504 0.786 0.786 0.797 0.786 0.803 111,190 0.7918 -2.19%
2005-04-20 0 1.370 1.370 1.380 1.370 1.390 378,000 520,120 1.3760 0.803 0.803 0.809 0.803 0.815 644,626 0.8069 -0.72%
2005-04-19 0 1.380 1.380 1.400 1.360 1.390 125,800 173,332 1.3778 0.809 0.809 0.821 0.797 0.815 214,534 0.8079 0.00%
2005-04-18 0 1.380 1.370 1.410 1.350 1.380 304,800 416,840 1.3676 0.809 0.803 0.827 0.792 0.809 519,794 0.8019 0.00%
2005-04-15 0 1.380 1.380 1.420 1.380 1.450 172,000 238,840 1.3886 0.809 0.809 0.833 0.809 0.850 293,322 0.8143 -2.82%
2005-04-14 0 1.420 1.410 1.430 1.420 1.420 11,200 15,776 1.4086 0.833 0.827 0.839 0.833 0.833 19,100 0.8260 -0.70%
2005-04-13 0 1.430 1.420 1.440 1.430 1.450 316,400 456,080 1.4415 0.839 0.833 0.844 0.839 0.850 539,576 0.8453 0.00%
2005-04-12 0 1.430 1.420 1.450 1.420 1.430 217,200 309,812 1.4264 0.839 0.833 0.850 0.833 0.839 370,404 0.8364 0.00%
2005-04-11 0 1.430 1.430 1.440 1.410 1.430 104,866 149,266 1.4234 0.839 0.839 0.844 0.827 0.839 178,834 0.8347 0.70%
2005-04-08 0 1.420 1.420 1.430 1.420 1.420 105,600 149,728 1.4179 0.833 0.833 0.839 0.833 0.833 180,086 0.8314 0.00%
2005-04-07 0 1.420 1.410 1.420 1.410 1.430 279,200 396,520 1.4202 0.833 0.827 0.833 0.827 0.839 476,137 0.8328 0.00%
2005-04-06 0 1.420 1.410 1.420 1.400 1.430 159,200 226,232 1.4211 0.833 0.827 0.833 0.821 0.839 271,493 0.8333 0.71%
2005-04-04 0 1.410 1.400 1.410 1.360 1.410 305,600 427,632 1.3993 0.827 0.821 0.827 0.797 0.827 521,158 0.8205 0.71%
2005-04-01 0 1.400 1.390 1.400 1.380 1.400 76,000 105,120 1.3832 0.821 0.815 0.821 0.809 0.821 129,607 0.8111 0.72%
2005-03-31 0 1.390 1.380 1.390 1.360 1.410 627,200 864,252 1.3780 0.815 0.809 0.815 0.797 0.827 1,069,602 0.8080 2.21%
2005-03-30 0 1.360 1.350 1.370 1.350 1.380 384,000 526,320 1.3706 0.797 0.792 0.803 0.792 0.809 654,859 0.8037 -1.45%
2005-03-29 0 1.380 1.380 1.410 1.380 1.380 124,000 171,120 1.3800 0.809 0.809 0.827 0.809 0.809 211,465 0.8092 -0.72%
2005-03-24 0 1.390 1.390 1.440 1.390 1.400 178,000 248,920 1.3984 0.815 0.815 0.844 0.815 0.821 303,554 0.8200 0.00%
2005-03-23 0 1.390 1.390 1.400 1.390 1.400 191,908 267,756 1.3952 0.815 0.815 0.821 0.815 0.821 327,272 0.8181 -0.71%
2005-03-22 0 1.400 1.400 1.410 1.400 1.400 96,800 135,488 1.3997 0.821 0.821 0.827 0.821 0.821 165,079 0.8207 -0.71%
2005-03-21 0 1.410 1.410 1.420 1.410 1.420 520,000 734,148 1.4118 0.827 0.827 0.833 0.827 0.833 886,788 0.8279 0.00%
2005-03-18 0 1.410 1.410 1.440 1.410 1.420 237,600 335,916 1.4138 0.827 0.827 0.844 0.827 0.833 405,194 0.8290 -0.70%
2005-03-17 0 1.420 1.420 1.430 1.400 1.420 162,400 229,432 1.4128 0.833 0.833 0.839 0.821 0.833 276,951 0.8284 0.00%
2005-03-16 0 1.420 1.420 1.440 1.400 1.410 140,000 196,360 1.4026 0.833 0.833 0.844 0.821 0.827 238,751 0.8224 0.71%
2005-03-15 0 1.410 1.410 1.430 1.390 1.440 438,800 622,440 1.4185 0.827 0.827 0.839 0.815 0.844 748,312 0.8318 -0.70%
2005-03-14 0 1.420 1.420 1.430 1.410 1.440 150,800 214,248 1.4207 0.833 0.833 0.839 0.827 0.844 257,168 0.8331 -0.70%
2005-03-11 0 1.430 1.420 1.440 1.420 1.430 434,098 617,455 1.4224 0.839 0.833 0.844 0.833 0.839 740,294 0.8341 -0.69%
2005-03-10 0 1.440 1.430 1.450 1.440 1.470 538,800 781,656 1.4507 0.844 0.839 0.850 0.844 0.862 918,848 0.8507 -2.70%
2005-03-09 0 1.480 1.470 1.490 1.420 1.480 410,800 598,124 1.4560 0.868 0.862 0.874 0.833 0.868 700,562 0.8538 2.78%
2005-03-08 0 1.440 1.440 1.450 1.400 1.440 158,000 225,680 1.4284 0.844 0.844 0.850 0.821 0.844 269,447 0.8376 0.70%
2005-03-07 0 1.430 1.430 1.440 1.390 1.450 258,800 369,356 1.4272 0.839 0.839 0.844 0.815 0.850 441,347 0.8369 3.62%
2005-03-04 0 1.380 1.380 1.410 1.370 1.410 286,000 396,300 1.3857 0.809 0.809 0.827 0.803 0.827 487,733 0.8125 -2.13%
2005-03-03 0 1.410 1.380 1.410 1.380 1.410 520,400 720,476 1.3845 0.827 0.809 0.827 0.809 0.827 887,470 0.8118 1.44%
2005-03-02 0 1.390 1.390 1.410 1.380 1.440 677,000 954,450 1.4098 0.815 0.815 0.827 0.809 0.844 1,154,529 0.8267 -3.47%
2005-03-01 0 1.440 1.430 1.450 1.400 1.440 81,200 115,736 1.4253 0.844 0.839 0.850 0.821 0.844 138,475 0.8358 -0.69%
2005-02-28 0 1.450 1.430 1.450 1.430 1.460 770,800 1,114,060 1.4453 0.850 0.839 0.850 0.839 0.856 1,314,492 0.8475 0.69%
2005-02-25 0 1.440 1.410 1.440 1.420 1.470 445,200 640,280 1.4382 0.844 0.827 0.844 0.833 0.862 759,227 0.8433 0.00%
2005-02-24 0 1.440 1.440 1.450 1.420 1.450 1,112,000 1,598,168 1.4372 0.844 0.844 0.850 0.833 0.850 1,896,361 0.8428 -1.37%
2005-02-23 0 1.460 1.450 1.470 1.310 1.480 2,239,200 3,206,956 1.4322 0.856 0.850 0.862 0.768 0.868 3,818,644 0.8398 10.61%
2005-02-22 0 1.320 1.320 1.330 1.280 1.340 713,200 939,652 1.3175 0.774 0.774 0.780 0.751 0.786 1,216,263 0.7726 3.13%
2005-02-21 0 1.280 1.280 1.290 1.250 1.280 516,400 653,984 1.2664 0.751 0.751 0.756 0.733 0.751 880,648 0.7426 4.07%
2005-02-18 0 1.230 1.220 1.280 1.210 1.250 238,000 292,500 1.2290 0.721 0.715 0.751 0.710 0.733 405,876 0.7207 -0.81%
2005-02-17 0 1.240 1.240 1.280 1.240 1.280 163,200 204,200 1.2512 0.727 0.727 0.751 0.727 0.751 278,315 0.7337 -3.12%
2005-02-16 0 1.280 1.280 1.320 1.230 1.300 292,400 374,744 1.2816 0.751 0.751 0.774 0.721 0.762 498,648 0.7515 2.40%
2005-02-15 0 1.250 1.220 1.260 1.200 1.250 204,000 249,216 1.2216 0.733 0.715 0.739 0.704 0.733 347,894 0.7164 2.46%
2005-02-14 0 1.220 1.220 1.260 1.150 1.230 519,600 624,900 1.2027 0.715 0.715 0.739 0.674 0.721 886,106 0.7052 4.27%
2005-02-08 0 1.170 1.170 1.230 1.160 1.160 12,000 13,760 1.1467 0.686 0.686 0.721 0.680 0.680 20,464 0.6724 0.86%
2005-02-07 0 1.160 1.160 1.180 1.160 1.160 30,695 35,309 1.1503 0.680 0.680 0.692 0.680 0.680 52,346 0.6745 0.87%
2005-02-04 0 1.150 1.150 1.170 1.150 1.170 100,400 116,248 1.1578 0.674 0.674 0.686 0.674 0.686 171,218 0.6789 -2.54%
2005-02-03 0 1.180 1.160 1.180 1.160 1.180 75,200 87,680 1.1660 0.692 0.680 0.692 0.680 0.692 128,243 0.6837 1.72%
2005-02-02 0 1.160 1.160 1.190 1.160 1.160 20,000 23,200 1.1600 0.680 0.680 0.698 0.680 0.680 34,107 0.6802 0.00%
2005-02-01 0 1.160 1.160 1.190 1.160 1.190 601,600 709,008 1.1785 0.680 0.680 0.698 0.680 0.698 1,025,945 0.6911 -1.69%
2005-01-31 0 1.180 1.170 1.200 - - 0 0 - 0.692 0.686 0.704 - - 0 - 0.00%
2005-01-28 0 1.180 1.180 1.230 1.170 1.180 104,000 121,880 1.1719 0.692 0.692 0.721 0.686 0.692 177,358 0.6872 0.85%
2005-01-27 0 1.170 1.170 1.230 1.170 1.170 7,600 8,712 1.1463 0.686 0.686 0.721 0.686 0.686 12,961 0.6722 0.86%
2005-01-26 0 1.160 1.160 1.230 1.160 1.170 104,800 122,216 1.1662 0.680 0.680 0.721 0.680 0.686 178,722 0.6838 -1.69%
2005-01-25 0 1.180 1.180 1.210 1.180 1.180 144,000 169,920 1.1800 0.692 0.692 0.710 0.692 0.692 245,572 0.6919 0.85%
2005-01-24 0 1.170 1.170 1.180 1.170 1.180 43,200 50,464 1.1681 0.686 0.686 0.692 0.686 0.692 73,672 0.6850 -1.68%
2005-01-21 0 1.190 1.180 1.200 1.190 1.220 481,600 578,944 1.2021 0.698 0.692 0.704 0.698 0.715 821,302 0.7049 -0.83%
2005-01-20 0 1.200 1.170 1.240 - - 8,000 9,360 1.1700 0.704 0.686 0.727 - - 13,643 0.6861 0.00%
2005-01-19 0 1.200 1.200 1.230 1.180 1.280 350,000 415,648 1.1876 0.704 0.704 0.721 0.692 0.751 596,876 0.6964 0.00%
2005-01-18 0 1.200 1.170 1.220 1.120 1.200 222,400 252,500 1.1353 0.704 0.686 0.715 0.657 0.704 379,272 0.6657 0.00%
2005-01-17 0 1.200 1.200 1.220 1.170 1.200 135,200 160,208 1.1850 0.704 0.704 0.715 0.686 0.704 230,565 0.6949 0.00%
2005-01-14 0 1.200 1.200 1.220 1.170 1.200 694,000 826,320 1.1907 0.704 0.704 0.715 0.686 0.704 1,183,520 0.6982 2.56%
2005-01-13 0 1.170 1.170 1.200 1.150 1.170 108,000 126,280 1.1693 0.686 0.686 0.704 0.674 0.686 184,179 0.6856 -0.85%
2005-01-12 0 1.180 1.180 1.200 1.160 1.180 134,000 157,240 1.1734 0.692 0.692 0.704 0.680 0.692 228,518 0.6881 -1.67%
2005-01-11 0 1.200 1.180 1.200 1.130 1.220 292,979 347,757 1.1870 0.704 0.692 0.704 0.663 0.715 499,635 0.6960 3.45%
2005-01-10 0 1.160 1.160 1.190 1.140 1.180 308,800 359,496 1.1642 0.680 0.680 0.698 0.668 0.692 526,615 0.6827 0.00%
2005-01-07 0 1.160 1.160 1.220 1.160 1.200 346,800 407,912 1.1762 0.680 0.680 0.715 0.680 0.704 591,419 0.6897 -2.52%
2005-01-06 0 1.190 1.190 1.210 1.140 1.220 54,800 65,116 1.1882 0.698 0.698 0.710 0.668 0.715 93,454 0.6968 0.85%
2005-01-05 0 1.180 1.180 1.210 1.180 1.200 136,600 161,784 1.1844 0.692 0.692 0.710 0.692 0.704 232,952 0.6945 -3.28%
2005-01-04 0 1.220 1.200 1.240 1.220 1.240 172,800 212,472 1.2296 0.715 0.704 0.727 0.715 0.727 294,686 0.7210 -3.94%
2005-01-03 0 1.270 1.240 1.280 1.230 1.290 104,800 133,552 1.2744 0.745 0.727 0.751 0.721 0.756 178,722 0.7473 0.79%
2004-12-31 0 1.260 1.220 1.300 1.170 1.260 61,600 73,688 1.1962 0.739 0.715 0.762 0.686 0.739 105,050 0.7015 5.88%
2004-12-30 0 1.190 1.190 1.220 1.160 1.230 157,600 190,952 1.2116 0.698 0.698 0.715 0.680 0.721 268,765 0.7105 -2.46%
2004-12-29 0 1.220 1.190 1.290 1.160 1.220 82,000 96,596 1.1780 0.715 0.698 0.756 0.680 0.715 139,840 0.6908 4.27%
2004-12-28 0 1.170 1.170 1.200 1.170 1.200 226,600 266,912 1.1779 0.686 0.686 0.704 0.686 0.704 386,435 0.6907 -0.85%
2004-12-24 0 1.180 1.170 1.200 1.170 1.180 9,200 10,780 1.1717 0.692 0.686 0.704 0.686 0.692 15,689 0.6871 1.72%
2004-12-23 0 1.160 1.160 1.200 1.160 1.190 41,208 48,353 1.1734 0.680 0.680 0.704 0.680 0.698 70,275 0.6881 0.00%
2004-12-22 0 1.160 1.160 1.200 1.130 1.200 305,600 362,528 1.1863 0.680 0.680 0.704 0.663 0.704 521,158 0.6956 0.00%
2004-12-21 0 1.160 1.160 1.180 1.080 1.190 156,800 175,880 1.1217 0.680 0.680 0.692 0.633 0.698 267,401 0.6577 0.00%
2004-12-20 0 1.160 1.160 1.190 1.100 1.180 146,000 170,824 1.1700 0.680 0.680 0.698 0.645 0.692 248,983 0.6861 0.00%
2004-12-17 0 1.160 1.150 1.210 1.160 1.170 148,000 172,200 1.1635 0.680 0.674 0.710 0.680 0.686 252,393 0.6823 0.00%
2004-12-16 0 1.160 1.160 1.220 1.160 1.160 6,000 6,840 1.1400 0.680 0.680 0.715 0.680 0.680 10,232 0.6685 -0.85%
2004-12-15 0 1.170 1.170 1.200 1.170 1.190 109,600 128,888 1.1760 0.686 0.686 0.704 0.686 0.698 186,908 0.6896 0.00%
2004-12-14 0 1.170 1.170 1.190 1.170 1.190 152,400 180,048 1.1814 0.686 0.686 0.698 0.686 0.698 259,897 0.6928 -1.68%
2004-12-13 0 1.190 1.180 1.220 1.190 1.200 152,000 181,776 1.1959 0.698 0.692 0.715 0.698 0.704 259,215 0.7013 -0.83%
2004-12-10 0 1.200 1.200 1.230 1.190 1.220 135,200 162,720 1.2036 0.704 0.704 0.721 0.698 0.715 230,565 0.7057 1.69%
2004-12-09 0 1.180 1.170 1.200 1.160 1.180 24,800 28,600 1.1532 0.692 0.686 0.704 0.680 0.692 42,293 0.6762 2.61%
2004-12-08 0 1.150 1.150 1.210 1.130 1.200 365,200 437,056 1.1968 0.674 0.674 0.710 0.663 0.704 622,798 0.7018 -4.17%
2004-12-07 0 1.200 1.200 1.220 1.200 1.210 92,000 111,040 1.2070 0.704 0.704 0.715 0.704 0.710 156,893 0.7077 -0.83%
2004-12-06 0 1.210 1.210 1.240 1.200 1.240 146,400 177,688 1.2137 0.710 0.710 0.727 0.704 0.727 249,665 0.7117 -1.63%
2004-12-03 0 1.230 1.230 1.280 1.230 1.280 160,800 198,472 1.2343 0.721 0.721 0.751 0.721 0.751 274,222 0.7238 -1.60%
2004-12-02 0 1.250 1.240 1.270 1.240 1.260 208,400 260,640 1.2507 0.733 0.727 0.745 0.727 0.739 355,397 0.7334 -0.79%
2004-12-01 0 1.260 1.250 1.260 1.250 1.260 309,200 387,332 1.2527 0.739 0.733 0.739 0.733 0.739 527,298 0.7346 0.00%
2004-11-30 0 1.260 1.250 1.270 1.260 1.260 129,200 162,240 1.2557 0.739 0.733 0.745 0.739 0.739 220,333 0.7363 0.00%
2004-11-29 0 1.260 1.260 1.300 1.250 1.300 184,560 233,102 1.2630 0.739 0.739 0.762 0.733 0.762 314,741 0.7406 0.00%
2004-11-26 0 1.260 1.260 1.280 1.240 1.240 64,000 79,040 1.2350 0.739 0.739 0.751 0.727 0.727 109,143 0.7242 -0.79%
2004-11-25 0 1.270 1.270 1.280 1.250 1.270 206,800 260,936 1.2618 0.745 0.745 0.751 0.733 0.745 352,669 0.7399 0.00%
2004-11-24 0 1.270 1.250 1.280 1.240 1.280 532,400 674,160 1.2663 0.745 0.733 0.751 0.727 0.751 907,934 0.7425 0.79%
2004-11-23 0 1.260 1.260 1.290 1.200 1.260 226,400 280,064 1.2370 0.739 0.739 0.756 0.704 0.739 386,094 0.7254 3.28%
2004-11-22 0 1.220 1.210 1.250 1.200 1.220 212,800 256,600 1.2058 0.715 0.710 0.733 0.704 0.715 362,901 0.7071 0.00%
2004-11-19 0 1.220 1.200 1.250 1.200 1.220 533,600 648,680 1.2157 0.715 0.704 0.733 0.704 0.715 909,981 0.7129 0.00%
2004-11-18 0 1.220 1.220 1.250 1.210 1.220 92,480 111,802 1.2089 0.715 0.715 0.733 0.710 0.715 157,712 0.7089 0.00%
2004-11-17 0 1.220 1.210 1.230 1.200 1.230 265,040 322,124 1.2154 0.715 0.710 0.721 0.704 0.721 451,989 0.7127 1.67%
2004-11-16 0 1.200 1.200 1.230 1.200 1.220 404,257 489,978 1.2120 0.704 0.704 0.721 0.704 0.715 689,404 0.7107 -0.83%
2004-11-15 0 1.210 1.200 1.220 1.190 1.210 675,200 812,220 1.2029 0.710 0.704 0.715 0.698 0.710 1,151,460 0.7054 1.68%
2004-11-12 0 1.190 1.190 1.200 1.190 1.210 268,400 321,224 1.1968 0.698 0.698 0.704 0.698 0.710 457,719 0.7018 0.00%
2004-11-11 0 1.190 1.180 1.200 1.180 1.200 181,200 216,148 1.1929 0.698 0.692 0.704 0.692 0.704 309,011 0.6995 0.85%
2004-11-10 0 1.180 1.180 1.200 1.150 1.210 915,600 1,088,264 1.1886 0.692 0.692 0.704 0.674 0.710 1,561,428 0.6970 0.00%
2004-11-09 0 1.180 1.180 1.220 1.090 1.200 1,025,375 1,187,245 1.1579 0.692 0.692 0.715 0.639 0.704 1,748,634 0.6790 9.26%
2004-11-08 0 1.080 1.030 1.080 0.990 1.080 486,000 510,160 1.0497 0.633 0.604 0.633 0.581 0.633 828,805 0.6155 10.20%
2004-11-05 0 0.980 0.950 1.000 0.970 1.000 92,800 91,368 0.9846 0.575 0.557 0.586 0.569 0.586 158,257 0.5773 -2.00%
2004-11-04 0 1.000 1.000 1.040 0.920 1.020 54,800 54,720 0.9985 0.586 0.586 0.610 0.539 0.598 93,454 0.5855 8.70%
2004-11-03 0 0.920 0.920 1.000 0.920 0.930 102,000 93,920 0.9208 0.539 0.539 0.586 0.539 0.545 173,947 0.5399 -5.15%
2004-11-02 0 0.970 0.930 1.000 - - 2,000 1,780 0.8900 0.569 0.545 0.586 - - 3,411 0.5219 0.00%
2004-11-01 0 0.970 0.940 0.970 0.950 0.980 64,000 62,600 0.9781 0.569 0.551 0.569 0.557 0.575 109,143 0.5736 2.11%
2004-10-29 0 0.950 0.950 1.020 0.930 0.970 61,200 58,164 0.9504 0.557 0.557 0.598 0.545 0.569 104,368 0.5573 -4.04%
2004-10-28 0 0.990 0.970 0.990 0.970 1.000 56,120 54,819 0.9768 0.581 0.569 0.581 0.569 0.586 95,705 0.5728 2.06%
2004-10-27 0 0.970 0.970 1.000 - - 0 0 - 0.569 0.569 0.586 - - 0 - 2.11%
2004-10-26 0 0.950 0.950 1.000 0.950 0.950 20,000 18,800 0.9400 0.557 0.557 0.586 0.557 0.557 34,107 0.5512 0.00%
2004-10-25 0 0.950 0.950 1.000 0.950 0.960 166,000 159,160 0.9588 0.557 0.557 0.586 0.557 0.563 283,090 0.5622 -6.86%
2004-10-21 0 1.020 0.980 1.020 0.950 1.020 113,200 111,704 0.9868 0.598 0.575 0.598 0.557 0.598 193,047 0.5786 6.25%
2004-10-20 0 0.960 0.960 1.000 0.940 0.960 48,800 46,640 0.9557 0.563 0.563 0.586 0.551 0.563 83,222 0.5604 -4.95%
2004-10-19 0 1.020 1.000 1.020 0.980 1.020 209,762 209,442 0.9985 0.592 0.581 0.592 0.569 0.592 361,262 0.5798 4.08%
2004-10-18 0 0.980 0.980 1.020 0.980 1.010 116,400 116,380 0.9998 0.569 0.569 0.592 0.569 0.586 200,469 0.5805 0.00%
2004-10-15 0 0.980 0.980 1.010 0.950 1.010 96,000 95,240 0.9921 0.569 0.569 0.586 0.552 0.586 165,336 0.5760 -3.92%
2004-10-14 0 1.020 1.010 1.080 1.020 1.020 48,000 48,960 1.0200 0.592 0.586 0.627 0.592 0.592 82,668 0.5923 -0.97%
2004-10-13 0 1.030 1.030 1.080 1.020 1.040 46,400 47,568 1.0252 0.598 0.598 0.627 0.592 0.604 79,912 0.5953 0.98%
2004-10-12 0 1.020 1.020 1.060 1.010 1.020 82,000 83,420 1.0173 0.592 0.592 0.615 0.586 0.592 141,224 0.5907 0.00%
2004-10-11 0 1.020 1.020 1.030 1.020 1.060 32,000 32,880 1.0275 0.592 0.592 0.598 0.592 0.615 55,112 0.5966 -3.77%
2004-10-08 0 1.060 1.050 1.100 1.060 1.060 50,800 53,808 1.0592 0.615 0.610 0.639 0.615 0.615 87,490 0.6150 1.92%
2004-10-07 0 1.040 1.020 1.100 1.040 1.040 4,000 4,160 1.0400 0.604 0.592 0.639 0.604 0.604 6,889 0.6039 0.00%
2004-10-06 0 1.040 1.040 1.100 1.040 1.050 154,740 161,220 1.0419 0.604 0.604 0.639 0.604 0.610 266,500 0.6050 0.00%
2004-10-05 0 1.040 1.040 1.090 1.040 1.050 128,800 134,768 1.0463 0.604 0.604 0.633 0.604 0.610 221,825 0.6075 -0.95%
2004-10-04 0 1.050 1.050 1.100 1.050 1.080 26,000 27,180 1.0454 0.610 0.610 0.639 0.610 0.627 44,778 0.6070 -0.94%
2004-09-30 0 1.060 1.060 1.100 1.050 1.050 17,200 17,800 1.0349 0.615 0.615 0.639 0.610 0.610 29,623 0.6009 -0.93%
2004-09-28 0 1.070 1.050 1.070 1.070 1.080 84,400 90,332 1.0703 0.621 0.610 0.621 0.621 0.627 145,358 0.6214 -0.93%
2004-09-27 0 1.080 1.070 1.100 1.070 1.080 28,000 30,160 1.0771 0.627 0.621 0.639 0.621 0.627 48,223 0.6254 0.00%
2004-09-24 0 1.080 1.070 1.090 1.050 1.090 171,131 183,436 1.0719 0.627 0.621 0.633 0.610 0.633 294,730 0.6224 0.00%
2004-09-23 0 1.080 1.070 1.100 1.080 1.080 45,200 48,756 1.0787 0.627 0.621 0.639 0.627 0.627 77,846 0.6263 -1.82%
2004-09-22 0 1.100 1.090 1.100 1.100 1.120 144,400 161,472 1.1182 0.639 0.633 0.639 0.639 0.650 248,692 0.6493 0.00%
2004-09-21 0 1.100 1.100 1.120 1.080 1.130 222,000 246,752 1.1115 0.639 0.639 0.650 0.627 0.656 382,339 0.6454 0.00%
2004-09-20 0 1.100 1.080 1.110 1.060 1.120 96,000 105,360 1.0975 0.639 0.627 0.645 0.615 0.650 165,336 0.6372 3.77%
2004-09-17 0 1.060 1.060 1.140 1.060 1.180 462,000 502,300 1.0872 0.615 0.615 0.662 0.615 0.685 795,677 0.6313 -10.92%
2004-09-16 0 1.190 1.150 1.190 1.100 1.200 315,200 357,104 1.1329 0.691 0.668 0.691 0.639 0.697 542,852 0.6578 10.19%
2004-09-15 0 1.080 1.080 1.120 1.080 1.100 67,968 73,247 1.0777 0.627 0.627 0.650 0.627 0.639 117,058 0.6257 -0.92%
2004-09-14 0 1.090 1.090 1.100 1.090 1.110 157,578 174,072 1.1047 0.633 0.633 0.639 0.633 0.645 271,388 0.6414 -0.91%
2004-09-13 0 1.100 1.090 1.110 1.080 1.110 148,000 161,960 1.0943 0.639 0.633 0.645 0.627 0.645 254,892 0.6354 0.00%
2004-09-10 0 1.100 1.100 1.120 1.050 1.100 176,000 187,920 1.0677 0.639 0.639 0.650 0.610 0.639 303,115 0.6200 0.00%
2004-09-09 0 1.100 1.090 1.100 - - 2,000 2,060 1.0300 0.639 0.633 0.639 - - 3,444 0.5981 0.00%
2004-09-08 0 1.100 1.100 1.110 1.070 1.100 56,800 61,536 1.0834 0.639 0.639 0.645 0.621 0.639 97,824 0.6291 -1.79%
2004-09-07 0 1.120 1.120 1.130 1.110 1.120 135,200 150,536 1.1134 0.650 0.650 0.656 0.645 0.650 232,848 0.6465 0.00%
2004-09-06 0 1.120 1.100 1.120 1.120 1.150 200,000 225,200 1.1260 0.650 0.639 0.650 0.650 0.668 344,449 0.6538 0.00%
2004-09-03 0 1.120 1.080 1.120 1.060 1.120 100,000 107,440 1.0744 0.650 0.627 0.650 0.615 0.650 172,225 0.6238 2.75%
2004-09-02 0 1.090 1.080 1.100 1.080 1.090 40,000 43,400 1.0850 0.633 0.627 0.639 0.627 0.633 68,890 0.6300 0.93%
2004-09-01 0 1.080 1.070 1.110 1.080 1.100 240,000 262,032 1.0918 0.627 0.621 0.645 0.627 0.639 413,339 0.6339 -0.92%
2004-08-31 0 1.090 1.090 1.130 1.090 1.110 34,400 37,688 1.0956 0.633 0.633 0.656 0.633 0.645 59,245 0.6361 -1.80%
2004-08-30 0 1.110 1.110 1.130 1.110 1.120 150,200 167,922 1.1180 0.645 0.645 0.656 0.645 0.650 258,681 0.6491 -1.77%
2004-08-27 0 1.130 1.090 1.130 1.130 1.130 16,000 18,080 1.1300 0.656 0.633 0.656 0.656 0.656 27,556 0.6561 0.89%
2004-08-26 0 1.120 1.120 1.160 1.110 1.130 76,800 85,176 1.1091 0.650 0.650 0.674 0.645 0.656 132,268 0.6440 0.00%
2004-08-25 0 1.120 1.120 1.140 1.120 1.130 88,400 99,676 1.1276 0.650 0.650 0.662 0.650 0.656 152,247 0.6547 0.90%
2004-08-24 0 1.110 1.110 1.140 1.110 1.140 72,400 80,748 1.1153 0.645 0.645 0.662 0.645 0.662 124,691 0.6476 -0.89%
2004-08-23 0 1.120 1.120 1.150 1.120 1.150 114,200 128,952 1.1292 0.650 0.650 0.668 0.650 0.668 196,680 0.6556 -0.88%
2004-08-20 0 1.130 1.130 1.150 1.120 1.140 54,800 61,260 1.1179 0.656 0.656 0.668 0.650 0.662 94,379 0.6491 0.89%
2004-08-19 0 1.120 1.120 1.140 1.120 1.130 154,800 173,852 1.1231 0.650 0.650 0.662 0.650 0.656 266,604 0.6521 0.00%
2004-08-18 0 1.120 1.120 1.130 1.120 1.130 112,000 125,480 1.1204 0.650 0.650 0.656 0.650 0.656 192,892 0.6505 0.00%
2004-08-17 0 1.120 1.120 1.140 1.100 1.130 197,200 220,760 1.1195 0.650 0.650 0.662 0.639 0.656 339,627 0.6500 -0.88%
2004-08-16 0 1.130 1.130 1.140 1.130 1.140 95,600 107,728 1.1269 0.656 0.656 0.662 0.656 0.662 164,647 0.6543 0.00%
2004-08-13 0 1.130 1.130 1.150 1.130 1.140 306,800 347,652 1.1332 0.656 0.656 0.668 0.656 0.662 528,385 0.6580 -0.88%
2004-08-12 0 1.140 1.130 1.150 1.130 1.140 159,600 180,484 1.1309 0.662 0.656 0.668 0.656 0.662 274,870 0.6566 0.88%
2004-08-11 0 1.130 1.130 1.140 1.130 1.150 154,000 174,540 1.1334 0.656 0.656 0.662 0.656 0.668 265,226 0.6581 -0.88%
2004-08-10 0 1.140 1.130 1.150 1.130 1.140 584,000 661,188 1.1322 0.662 0.656 0.668 0.656 0.662 1,005,791 0.6574 1.79%
2004-08-09 0 1.120 1.120 1.130 1.110 1.120 56,000 62,120 1.1093 0.650 0.650 0.656 0.645 0.650 96,446 0.6441 0.00%
2004-08-06 0 1.120 1.120 1.130 1.110 1.120 357,600 398,028 1.1131 0.650 0.650 0.656 0.645 0.650 615,875 0.6463 -0.88%
2004-08-05 0 1.130 1.120 1.150 1.120 1.130 70,400 78,832 1.1198 0.656 0.650 0.668 0.650 0.656 121,246 0.6502 0.89%
2004-08-04 0 1.120 1.120 1.130 1.110 1.120 88,000 97,840 1.1118 0.650 0.650 0.656 0.645 0.650 151,558 0.6456 0.90%
2004-08-03 0 1.110 1.110 1.120 1.110 1.120 147,200 163,104 1.1080 0.645 0.645 0.650 0.645 0.650 253,515 0.6434 -1.77%
2004-08-02 0 1.130 1.130 1.140 1.120 1.130 227,200 255,656 1.1252 0.656 0.656 0.662 0.650 0.656 391,294 0.6534 0.00%
2004-07-30 0 1.130 1.110 1.130 1.110 1.130 112,280 125,020 1.1135 0.656 0.645 0.656 0.645 0.656 193,374 0.6465 1.80%
2004-07-29 0 1.110 1.110 1.130 1.110 1.120 298,400 331,088 1.1095 0.645 0.645 0.656 0.645 0.650 513,918 0.6442 0.00%
2004-07-28 0 1.110 1.110 1.130 1.100 1.110 40,800 45,008 1.1031 0.645 0.645 0.656 0.639 0.645 70,268 0.6405 0.00%
2004-07-27 0 1.110 1.110 1.130 1.110 1.120 213,600 238,056 1.1145 0.645 0.645 0.656 0.645 0.650 367,872 0.6471 -0.89%
2004-07-26 0 1.120 1.120 1.130 1.120 1.120 82,400 92,192 1.1188 0.650 0.650 0.656 0.650 0.650 141,913 0.6496 0.00%
2004-07-23 0 1.120 1.110 1.130 1.110 1.120 89,600 99,432 1.1097 0.650 0.645 0.656 0.645 0.650 154,313 0.6444 0.90%
2004-07-22 0 1.110 1.110 1.130 1.100 1.110 37,600 41,472 1.1030 0.645 0.645 0.656 0.639 0.645 64,756 0.6404 0.91%
2004-07-21 0 1.100 1.100 1.120 1.090 1.110 243,200 269,360 1.1076 0.639 0.639 0.650 0.633 0.645 418,850 0.6431 0.92%
2004-07-20 0 1.090 1.090 1.130 1.090 1.120 104,400 114,744 1.0991 0.633 0.633 0.656 0.633 0.650 179,802 0.6382 -3.54%
2004-07-19 0 1.130 1.130 1.140 1.060 1.150 16,364,800 18,489,816 1.1299 0.656 0.656 0.662 0.615 0.668 28,184,205 0.6560 0.89%
2004-07-16 0 1.120 1.120 1.150 1.110 1.110 4,680 5,168 1.1043 0.650 0.650 0.668 0.645 0.645 8,060 0.6412 0.00%
2004-07-15 0 1.120 1.120 1.130 1.120 1.130 2,335,200 2,638,064 1.1297 0.650 0.650 0.656 0.650 0.656 4,021,788 0.6559 1.82%
2004-07-14 0 1.100 1.090 1.130 1.070 1.100 17,200 18,636 1.0835 0.639 0.633 0.656 0.621 0.639 29,623 0.6291 0.00%
2004-07-13 0 1.100 1.100 1.110 1.090 1.130 334,296 368,636 1.1027 0.639 0.639 0.645 0.633 0.656 575,740 0.6403 -0.90%
2004-07-12 0 1.110 1.090 1.110 1.070 1.110 63,831 70,146 1.0989 0.645 0.633 0.645 0.621 0.645 109,933 0.6381 2.78%
2004-07-09 0 1.080 1.080 1.100 1.080 1.090 43,200 46,568 1.0780 0.627 0.627 0.639 0.627 0.633 74,401 0.6259 -0.92%
2004-07-08 0 1.090 1.090 1.100 1.080 1.090 43,200 46,848 1.0844 0.633 0.633 0.639 0.627 0.633 74,401 0.6297 0.00%
2004-07-07 0 1.090 1.090 1.100 1.090 1.090 11,600 12,464 1.0745 0.633 0.633 0.639 0.633 0.633 19,978 0.6239 -0.91%
2004-07-06 0 1.100 1.100 1.120 1.080 1.100 166,000 181,660 1.0943 0.639 0.639 0.650 0.627 0.639 285,893 0.6354 0.00%
2004-07-05 0 1.100 1.100 1.120 1.100 1.100 58,800 64,408 1.0954 0.639 0.639 0.650 0.639 0.639 101,268 0.6360 0.92%
2004-07-02 0 1.090 1.090 1.120 1.090 1.090 77,300 84,108 1.0881 0.633 0.633 0.650 0.633 0.633 133,130 0.6318 0.00%
2004-06-30 0 1.090 1.090 1.110 1.090 1.090 40,000 43,600 1.0900 0.633 0.633 0.645 0.633 0.633 68,890 0.6329 -0.91%
2004-06-29 0 1.100 1.090 1.100 1.100 1.100 120,600 132,624 1.0997 0.639 0.633 0.639 0.639 0.639 207,703 0.6385 0.00%
2004-06-28 0 1.100 1.100 1.110 1.100 1.100 126,800 139,232 1.0980 0.639 0.639 0.645 0.639 0.639 218,381 0.6376 -0.90%
2004-06-25 0 1.110 1.100 1.110 1.090 1.110 162,800 179,420 1.1021 0.645 0.639 0.645 0.633 0.645 280,382 0.6399 0.91%
2004-06-24 0 1.100 1.100 1.120 1.090 1.090 98,400 107,136 1.0888 0.639 0.639 0.650 0.633 0.633 169,469 0.6322 0.92%
2004-06-23 0 1.090 1.090 1.130 1.080 1.100 262,800 286,340 1.0896 0.633 0.633 0.656 0.627 0.639 452,606 0.6326 -3.54%
2004-06-21 0 1.130 1.090 1.130 1.070 1.130 258,000 281,920 1.0927 0.656 0.633 0.656 0.621 0.656 444,339 0.6345 1.80%
2004-06-18 0 1.110 1.110 1.130 1.100 1.130 202,230 223,942 1.1074 0.645 0.645 0.656 0.639 0.656 348,290 0.6430 -1.77%
2004-06-17 0 1.130 1.110 1.130 1.110 1.140 216,400 241,952 1.1181 0.656 0.645 0.656 0.645 0.662 372,694 0.6492 0.89%
2004-06-16 0 1.120 1.120 1.140 1.100 1.120 65,600 72,720 1.1085 0.650 0.650 0.662 0.639 0.650 112,979 0.6437 0.00%
2004-06-15 0 1.120 1.110 1.140 1.120 1.130 259,200 290,944 1.1225 0.650 0.645 0.662 0.650 0.656 446,406 0.6517 -0.88%
2004-06-14 0 1.130 1.130 1.140 1.120 1.140 643,200 729,616 1.1344 0.656 0.656 0.662 0.650 0.662 1,107,748 0.6586 -0.88%
2004-06-11 0 1.140 1.140 1.150 1.130 1.140 157,200 179,120 1.1394 0.662 0.662 0.668 0.656 0.662 270,737 0.6616 0.00%
2004-06-10 0 1.140 1.140 1.150 1.140 1.150 232,000 264,560 1.1403 0.662 0.662 0.668 0.662 0.668 399,561 0.6621 0.00%
2004-06-09 0 1.140 1.140 1.150 1.140 1.150 113,200 129,108 1.1405 0.662 0.662 0.668 0.662 0.668 194,958 0.6622 0.00%
2004-06-08 0 1.140 1.140 1.150 1.130 1.160 556,000 635,360 1.1427 0.662 0.662 0.668 0.656 0.674 957,569 0.6635 0.00%
2004-06-07 0 1.140 1.140 1.160 1.140 1.200 497,205 575,550 1.1576 0.662 0.662 0.674 0.662 0.697 856,309 0.6721 14.00%
2004-06-04 1 - - - - - 0 0 - 0.581 - - - - 0 - 0.00%
2004-06-03 1 - - - - - 0 0 - 0.581 - - - - 0 - 0.00%
2004-06-02 1 - - - - - 0 0 - 0.581 - - - - 0 - 0.00%
2004-06-01 1 - - - - - 0 0 - 0.581 - - - - 0 - 0.00%
2004-05-31 1 - - - - - 0 0 - 0.581 - - - - 0 - 0.00%
2004-05-28 0 1.000 0.960 - 0.950 1.000 289,600 286,184 0.9882 0.581 0.557 - 0.552 0.581 498,762 0.5738 2.04%
2004-05-27 0 0.980 0.930 0.980 0.930 0.980 21,200 20,020 0.9443 0.569 0.540 0.569 0.540 0.569 36,512 0.5483 4.26%
2004-05-25 0 0.980 0.980 1.080 0.980 0.980 18,000 17,580 0.9767 0.546 0.546 0.601 0.546 0.546 32,320 0.5439 -2.00%
2004-05-24 0 1.000 0.980 1.040 0.980 1.020 240,000 239,920 0.9997 0.557 0.546 0.579 0.546 0.568 430,928 0.5568 0.00%
2004-05-21 0 1.000 0.970 1.060 1.000 1.000 12,000 12,000 1.0000 0.557 0.540 0.590 0.557 0.557 21,546 0.5569 4.17%
2004-05-20 0 0.960 0.960 1.000 0.960 0.960 50,000 47,900 0.9580 0.535 0.535 0.557 0.535 0.535 89,777 0.5335 -4.95%
2004-05-19 0 1.010 0.960 1.050 0.960 1.010 189,200 189,624 1.0022 0.563 0.535 0.585 0.535 0.563 339,715 0.5582 6.32%
2004-05-18 0 0.950 0.950 1.000 0.950 0.960 190,000 180,680 0.9509 0.529 0.529 0.557 0.529 0.535 341,151 0.5296 -3.06%
2004-05-17 0 0.980 0.960 1.000 0.960 0.980 364,600 355,072 0.9739 0.546 0.535 0.557 0.535 0.546 654,651 0.5424 -2.00%
2004-05-14 0 1.000 0.950 1.040 1.000 1.010 104,800 104,776 0.9998 0.557 0.529 0.579 0.557 0.563 188,172 0.5568 -0.99%
2004-05-13 0 1.010 1.010 1.080 1.000 1.010 26,500 26,600 1.0038 0.563 0.563 0.601 0.557 0.563 47,582 0.5590 0.00%
2004-05-12 0 1.010 1.010 1.080 1.000 1.010 53,600 53,616 1.0003 0.563 0.563 0.601 0.557 0.563 96,241 0.5571 -0.98%
2004-05-11 0 1.020 1.000 1.070 1.010 1.040 423,600 431,888 1.0196 0.568 0.557 0.596 0.563 0.579 760,588 0.5678 0.00%
2004-05-10 0 1.020 1.020 1.090 1.020 1.020 34,400 35,016 1.0179 0.568 0.568 0.607 0.568 0.568 61,766 0.5669 -6.42%
2004-05-07 0 1.090 1.020 1.120 - - 0 0 - 0.607 0.568 0.624 - - 0 - 0.00%
2004-05-06 0 1.090 1.080 1.110 1.080 1.150 20,500 22,575 1.1012 0.607 0.601 0.618 0.601 0.640 36,808 0.6133 0.93%
2004-05-05 0 1.080 1.050 1.080 1.030 1.080 56,000 58,920 1.0521 0.601 0.585 0.601 0.574 0.601 100,550 0.5860 0.00%
2004-05-04 0 1.080 1.080 1.140 1.080 1.080 34,000 36,540 1.0747 0.601 0.601 0.635 0.601 0.601 61,048 0.5985 0.00%
2004-05-03 0 1.080 1.030 1.090 - - 0 0 - 0.601 0.574 0.607 - - 0 - 0.00%
2004-04-30 0 1.080 1.060 1.100 1.060 1.100 464,000 506,520 1.0916 0.601 0.590 0.613 0.590 0.613 833,127 0.6080 -0.92%
2004-04-29 0 1.090 1.090 1.140 1.050 1.150 46,000 49,816 1.0830 0.607 0.607 0.635 0.585 0.640 82,595 0.6031 -4.39%
2004-04-28 0 1.140 1.110 1.200 1.100 1.150 102,400 116,264 1.1354 0.635 0.618 0.668 0.613 0.640 183,863 0.6323 -5.00%
2004-04-27 0 1.200 1.120 1.200 1.200 1.200 44,600 53,040 1.1892 0.668 0.624 0.668 0.668 0.668 80,081 0.6623 0.84%
2004-04-26 0 1.190 1.100 1.190 - - 1,000 1,140 1.1400 0.663 0.613 0.663 - - 1,796 0.6349 -0.83%
2004-04-23 0 1.200 1.170 1.210 1.130 1.200 42,400 49,504 1.1675 0.668 0.652 0.674 0.629 0.668 76,131 0.6503 7.14%
2004-04-22 0 1.120 1.100 1.120 1.120 1.120 46,000 51,420 1.1178 0.624 0.613 0.624 0.624 0.624 82,595 0.6226 -1.75%
2004-04-21 0 1.140 1.130 1.160 1.120 1.150 122,000 138,260 1.1333 0.635 0.629 0.646 0.624 0.640 219,055 0.6312 -3.39%
2004-04-20 0 1.180 1.170 1.220 1.170 1.200 108,000 127,080 1.1767 0.657 0.652 0.679 0.652 0.668 193,918 0.6553 -1.67%
2004-04-19 0 1.200 1.180 1.230 1.200 1.340 254,000 317,400 1.2496 0.668 0.657 0.685 0.668 0.746 456,065 0.6960 -5.51%
2004-04-16 0 1.270 1.270 1.290 1.090 1.300 636,800 784,796 1.2324 0.707 0.707 0.718 0.607 0.724 1,143,395 0.6864 18.69%
2004-04-15 0 1.070 1.070 1.120 1.070 1.070 10,800 11,472 1.0622 0.596 0.596 0.624 0.596 0.596 19,392 0.5916 -2.73%
2004-04-14 0 1.100 1.060 1.130 1.050 1.100 614,400 669,784 1.0901 0.613 0.590 0.629 0.585 0.613 1,103,175 0.6071 6.80%
2004-04-13 0 1.030 1.030 1.100 1.030 1.100 237,200 245,028 1.0330 0.574 0.574 0.613 0.574 0.613 425,900 0.5753 -4.63%
2004-04-08 0 1.080 1.010 1.080 1.080 1.100 117,600 127,584 1.0849 0.601 0.563 0.601 0.601 0.613 211,155 0.6042 0.00%
2004-04-07 0 1.080 1.080 1.130 1.080 1.130 96,000 107,080 1.1154 0.601 0.601 0.629 0.601 0.629 172,371 0.6212 0.00%
2004-04-06 0 1.080 1.080 1.160 1.080 1.100 94,000 102,900 1.0947 0.601 0.601 0.646 0.601 0.613 168,780 0.6097 -3.57%
2004-04-02 0 1.120 1.060 1.120 1.050 1.120 60,000 65,480 1.0913 0.624 0.590 0.624 0.585 0.624 107,732 0.6078 3.70%
2004-04-01 0 1.080 1.080 1.120 1.080 1.080 21,200 22,836 1.0772 0.601 0.601 0.624 0.601 0.601 38,065 0.5999 -0.92%
2004-03-31 0 1.090 1.090 1.120 1.080 1.110 241,200 263,952 1.0943 0.607 0.607 0.624 0.601 0.618 433,082 0.6095 -6.03%
2004-03-30 0 1.160 1.120 1.160 1.100 1.160 236,000 268,080 1.1359 0.646 0.624 0.646 0.613 0.646 423,746 0.6326 2.65%
2004-03-29 0 1.130 1.080 1.150 1.080 1.130 204,000 227,400 1.1147 0.629 0.601 0.640 0.601 0.629 366,289 0.6208 -1.74%
2004-03-26 0 1.150 1.120 1.160 1.120 1.150 96,400 109,040 1.1311 0.640 0.624 0.646 0.624 0.640 173,089 0.6300 0.00%
2004-03-25 0 1.150 1.150 1.180 1.110 1.150 159,200 181,996 1.1432 0.640 0.640 0.657 0.618 0.640 285,849 0.6367 0.00%
2004-03-24 0 1.150 1.090 1.180 1.090 1.150 112,000 127,560 1.1389 0.640 0.607 0.657 0.607 0.640 201,100 0.6343 3.60%
2004-03-23 0 1.110 1.110 1.200 1.110 1.180 38,400 43,840 1.1417 0.618 0.618 0.668 0.618 0.657 68,948 0.6358 -7.50%
2004-03-22 0 1.200 1.120 1.200 - - 400 432 1.0800 0.668 0.624 0.668 - - 718 0.6015 0.00%
2004-03-19 0 1.200 1.200 1.220 1.170 1.210 218,400 261,640 1.1980 0.668 0.668 0.679 0.652 0.674 392,144 0.6672 1.69%
2004-03-18 0 1.180 - 1.180 1.180 1.180 78,000 91,960 1.1790 0.657 - 0.657 0.657 0.657 140,052 0.6566 0.00%
2004-03-17 0 1.180 1.180 1.210 1.170 1.220 72,800 86,104 1.1827 0.657 0.657 0.674 0.652 0.679 130,715 0.6587 -3.28%
2004-03-16 0 1.220 1.140 1.220 1.200 1.220 298,800 360,864 1.2077 0.679 0.635 0.679 0.668 0.679 536,505 0.6726 1.67%
2004-03-15 0 1.200 1.200 1.220 1.200 1.200 5,200 6,188 1.1900 0.668 0.668 0.679 0.668 0.668 9,337 0.6628 0.00%
2004-03-12 0 1.200 1.200 1.230 1.120 1.220 495,600 593,500 1.1975 0.668 0.668 0.685 0.624 0.679 889,866 0.6670 0.00%
2004-03-11 0 1.200 1.200 1.210 1.200 1.230 38,800 47,000 1.2113 0.668 0.668 0.674 0.668 0.685 69,667 0.6746 -4.00%
2004-03-10 0 1.250 1.250 1.270 1.220 1.250 42,400 51,800 1.2217 0.696 0.696 0.707 0.679 0.696 76,131 0.6804 0.00%
2004-03-09 0 1.250 1.250 1.280 1.210 1.250 124,000 152,040 1.2261 0.696 0.696 0.713 0.674 0.696 222,646 0.6829 1.63%
2004-03-08 0 1.230 1.230 1.290 1.230 1.250 84,200 104,380 1.2397 0.685 0.685 0.718 0.685 0.696 151,184 0.6904 0.82%
2004-03-05 0 1.220 1.220 1.280 1.220 1.260 188,695 232,810 1.2338 0.679 0.679 0.713 0.679 0.702 338,808 0.6871 -4.69%
2004-03-04 0 1.280 1.260 1.300 1.230 1.280 51,200 64,800 1.2656 0.713 0.702 0.724 0.685 0.713 91,931 0.7049 3.23%
2004-03-03 0 1.240 1.240 1.260 1.230 1.260 106,000 132,680 1.2517 0.691 0.691 0.702 0.685 0.702 190,326 0.6971 -3.88%
2004-03-02 0 1.290 1.260 1.340 1.260 1.320 318,800 411,800 1.2917 0.718 0.702 0.746 0.702 0.735 572,416 0.7194 -3.73%
2004-03-01 0 1.340 1.330 1.340 1.320 1.360 147,570 198,045 1.3420 0.746 0.741 0.746 0.735 0.757 264,967 0.7474 0.75%
2004-02-27 0 1.330 1.330 1.340 1.300 1.330 374,084 490,814 1.3120 0.741 0.741 0.746 0.724 0.741 671,680 0.7307 2.31%
2004-02-26 0 1.300 1.300 1.310 1.300 1.300 87,200 113,232 1.2985 0.724 0.724 0.730 0.724 0.724 156,570 0.7232 0.00%
2004-02-25 0 1.300 1.290 1.330 1.300 1.340 259,660 345,024 1.3288 0.724 0.718 0.741 0.724 0.746 466,228 0.7400 -2.26%
2004-02-24 0 1.330 1.320 1.370 1.320 1.380 395,600 531,880 1.3445 0.741 0.735 0.763 0.735 0.769 710,313 0.7488 -4.32%
2004-02-23 0 1.390 1.340 1.400 1.340 1.420 1,327,600 1,828,200 1.3771 0.774 0.746 0.780 0.746 0.791 2,383,749 0.7669 3.73%
2004-02-20 0 1.340 1.330 1.340 1.300 1.460 3,323,400 4,541,734 1.3666 0.746 0.741 0.746 0.724 0.813 5,967,273 0.7611 9.84%
2004-02-19 1 - - - - - 0 0 - 0.679 - - - - 0 - 0.00%
2004-02-18 0 1.220 1.220 1.230 1.220 1.240 205,600 251,008 1.2209 0.679 0.679 0.685 0.679 0.691 369,162 0.6799 -1.61%
2004-02-17 0 1.240 1.240 1.260 1.210 1.240 221,200 269,176 1.2169 0.691 0.691 0.702 0.674 0.691 397,172 0.6777 0.00%
2004-02-16 0 1.240 1.210 1.260 1.200 1.260 114,480 138,726 1.2118 0.691 0.674 0.702 0.668 0.702 205,553 0.6749 0.00%
2004-02-13 0 1.240 1.240 1.250 1.220 1.240 52,400 64,392 1.2289 0.691 0.691 0.696 0.679 0.691 94,086 0.6844 0.00%
2004-02-12 0 1.240 1.240 1.260 1.210 1.260 334,000 410,936 1.2303 0.691 0.691 0.702 0.674 0.702 599,708 0.6852 0.00%
2004-02-11 0 1.240 1.240 1.250 1.240 1.260 564,800 703,560 1.2457 0.691 0.691 0.696 0.691 0.702 1,014,117 0.6938 0.00%
2004-02-10 0 1.240 1.240 1.260 1.210 1.260 410,000 510,832 1.2459 0.691 0.691 0.702 0.674 0.702 736,168 0.6939 -0.80%
2004-02-09 0 1.250 1.250 1.270 1.220 1.280 181,200 227,120 1.2534 0.696 0.696 0.707 0.679 0.713 325,351 0.6981 1.63%
2004-02-06 0 1.230 1.220 1.270 - - 1,600 1,840 1.1500 0.685 0.679 0.707 - - 2,873 0.6405 0.00%
2004-02-05 0 1.230 1.200 1.280 1.200 1.230 131,340 157,449 1.1988 0.685 0.668 0.713 0.668 0.685 235,825 0.6677 0.00%
2004-02-04 0 1.230 1.230 1.280 1.230 1.230 8,000 9,640 1.2050 0.685 0.685 0.713 0.685 0.685 14,364 0.6711 -2.38%
2004-02-03 0 1.260 1.220 1.270 1.200 1.280 64,400 79,448 1.2337 0.702 0.679 0.707 0.668 0.713 115,632 0.6871 -0.79%
2004-02-02 0 1.270 1.220 1.270 1.220 1.290 148,000 184,840 1.2489 0.707 0.679 0.707 0.679 0.718 265,739 0.6956 4.10%
2004-01-30 0 1.220 1.200 1.250 1.190 1.220 69,600 83,480 1.1994 0.679 0.668 0.696 0.663 0.679 124,969 0.6680 -0.81%
2004-01-29 0 1.230 1.230 1.250 1.210 1.250 244,000 302,520 1.2398 0.685 0.685 0.696 0.674 0.696 438,110 0.6905 -2.38%
2004-01-28 0 1.260 1.260 1.280 1.250 1.290 128,400 162,564 1.2661 0.702 0.702 0.713 0.696 0.718 230,546 0.7051 0.00%
2004-01-27 0 1.260 1.250 1.280 1.220 1.280 81,200 102,392 1.2610 0.702 0.696 0.713 0.679 0.713 145,797 0.7023 -3.08%
2004-01-26 0 1.300 1.270 1.300 1.240 1.310 844,008 1,088,930 1.2902 0.724 0.707 0.724 0.691 0.730 1,515,444 0.7186 4.84%
2004-01-21 0 1.240 1.240 1.260 1.210 1.290 280,800 348,764 1.2420 0.691 0.691 0.702 0.674 0.718 504,186 0.6917 3.33%
2004-01-20 0 1.200 1.150 1.240 1.100 1.200 285,200 333,688 1.1700 0.668 0.640 0.691 0.613 0.668 512,086 0.6516 1.69%
2004-01-19 0 1.180 1.120 1.180 1.100 1.200 40,385 45,844 1.1352 0.657 0.624 0.657 0.613 0.668 72,513 0.6322 7.27%
2004-01-16 0 1.100 1.100 1.160 1.090 1.180 172,800 191,760 1.1097 0.613 0.613 0.646 0.607 0.657 310,268 0.6180 0.00%
2004-01-15 0 1.100 1.100 1.120 1.090 1.200 118,400 131,680 1.1122 0.613 0.613 0.624 0.607 0.668 212,591 0.6194 -4.35%
2004-01-14 0 1.150 1.130 1.180 1.080 1.170 165,200 187,624 1.1357 0.640 0.629 0.657 0.601 0.652 296,622 0.6325 1.77%
2004-01-13 0 1.130 1.130 1.200 1.080 1.170 206,800 233,128 1.1273 0.629 0.629 0.668 0.601 0.652 371,316 0.6278 -3.42%
2004-01-12 0 1.170 1.170 1.220 1.120 1.220 353,600 412,188 1.1657 0.652 0.652 0.679 0.624 0.679 634,900 0.6492 4.46%
2004-01-09 0 1.120 1.120 1.150 1.110 1.170 182,400 207,576 1.1380 0.624 0.624 0.640 0.618 0.652 327,505 0.6338 0.00%
2004-01-08 0 1.120 1.120 1.140 1.080 1.180 434,199 492,919 1.1352 0.624 0.624 0.635 0.601 0.657 779,618 0.6323 0.00%
2004-01-07 0 1.120 1.080 1.160 1.020 1.140 422,400 454,632 1.0763 0.624 0.601 0.646 0.568 0.635 758,433 0.5994 9.80%
2004-01-06 0 1.020 1.020 1.060 1.000 1.060 136,600 138,522 1.0141 0.568 0.568 0.590 0.557 0.590 245,270 0.5648 -0.97%
2004-01-05 0 1.030 0.980 1.030 0.970 1.030 108,000 107,372 0.9942 0.574 0.546 0.574 0.540 0.574 193,918 0.5537 3.00%
2004-01-02 0 1.000 0.980 1.020 0.960 1.030 180,400 177,352 0.9831 0.557 0.546 0.568 0.535 0.574 323,914 0.5475 -3.85%
2003-12-31 0 1.040 1.040 1.140 0.980 1.000 64,000 64,000 1.0000 0.579 0.579 0.635 0.546 0.557 114,914 0.5569 6.12%
2003-12-30 0 0.980 0.980 1.000 0.980 1.000 69,200 68,048 0.9834 0.546 0.546 0.557 0.546 0.557 124,251 0.5477 -2.00%
2003-12-29 0 1.000 1.000 1.010 0.980 1.010 126,400 125,536 0.9932 0.557 0.557 0.563 0.546 0.563 226,955 0.5531 -1.96%
2003-12-24 0 1.020 0.980 1.070 0.980 1.020 85,200 86,112 1.0107 0.568 0.546 0.596 0.546 0.568 152,979 0.5629 4.08%
2003-12-23 0 0.980 0.980 1.020 0.980 0.980 78,000 76,200 0.9769 0.546 0.546 0.568 0.546 0.546 140,052 0.5441 -2.97%
2003-12-22 0 1.010 1.000 1.020 1.000 1.030 136,200 138,916 1.0199 0.563 0.557 0.568 0.557 0.574 244,552 0.5680 -1.94%
2003-12-19 0 1.030 1.000 1.040 1.000 1.030 53,600 53,880 1.0052 0.574 0.557 0.579 0.557 0.574 96,241 0.5598 -1.90%
2003-12-18 0 1.050 0.980 1.080 0.980 1.050 304,000 303,440 0.9982 0.585 0.546 0.601 0.546 0.585 545,842 0.5559 5.00%
2003-12-17 0 1.000 1.000 1.010 1.000 1.050 154,000 155,100 1.0071 0.557 0.557 0.563 0.557 0.585 276,512 0.5609 -3.85%
2003-12-16 0 1.040 0.970 1.060 0.960 1.040 146,000 142,240 0.9742 0.579 0.540 0.590 0.535 0.579 262,148 0.5426 4.00%
2003-12-15 0 1.000 0.970 1.070 0.960 1.000 35,200 34,432 0.9782 0.557 0.540 0.596 0.535 0.557 63,203 0.5448 -1.96%
2003-12-12 0 1.020 0.980 1.040 0.960 1.020 158,000 152,180 0.9632 0.568 0.546 0.579 0.535 0.568 283,694 0.5364 5.15%
2003-12-11 0 0.970 0.960 1.000 0.970 1.010 327,200 323,328 0.9882 0.540 0.535 0.557 0.540 0.563 587,498 0.5503 -6.73%
2003-12-10 0 1.040 1.040 1.050 1.000 1.040 168,400 169,364 1.0057 0.579 0.579 0.585 0.557 0.579 302,368 0.5601 0.00%
2003-12-09 0 1.040 1.000 1.040 1.000 1.040 100,600 101,062 1.0046 0.579 0.557 0.579 0.557 0.579 180,631 0.5595 0.00%
2003-12-08 0 1.040 1.010 1.040 1.010 1.040 66,514 67,009 1.0074 0.579 0.563 0.579 0.563 0.579 119,428 0.5611 4.00%
2003-12-05 0 1.000 1.000 1.040 1.000 1.040 112,400 113,428 1.0091 0.557 0.557 0.579 0.557 0.579 201,818 0.5620 -1.96%
2003-12-04 0 1.020 1.020 1.040 1.010 1.020 230,000 233,920 1.0170 0.568 0.568 0.579 0.563 0.568 412,973 0.5664 -1.92%
2003-12-03 0 1.040 1.030 1.060 1.010 1.100 132,000 138,544 1.0496 0.579 0.574 0.590 0.563 0.613 237,010 0.5845 2.97%
2003-12-02 0 1.010 1.010 1.060 1.010 1.080 51,200 53,980 1.0543 0.563 0.563 0.590 0.563 0.601 91,931 0.5872 -6.48%
2003-12-01 0 1.080 1.010 1.080 1.000 1.080 134,800 139,276 1.0332 0.601 0.563 0.601 0.557 0.601 242,038 0.5754 6.93%
2003-11-28 0 1.010 1.010 1.020 0.990 1.000 38,000 37,708 0.9923 0.563 0.563 0.568 0.551 0.557 68,230 0.5527 1.00%
2003-11-27 0 1.000 1.000 1.030 1.000 1.020 36,000 36,480 1.0133 0.557 0.557 0.574 0.557 0.568 64,639 0.5644 -2.91%
2003-11-26 0 1.030 1.030 1.090 1.030 1.050 53,200 54,900 1.0320 0.574 0.574 0.607 0.574 0.585 95,522 0.5747 1.98%
2003-11-25 0 1.010 1.010 1.080 0.950 1.050 55,500 56,045 1.0098 0.563 0.563 0.601 0.529 0.585 99,652 0.5624 -0.98%
2003-11-24 0 1.020 1.020 1.080 1.020 1.020 21,600 21,984 1.0178 0.568 0.568 0.601 0.568 0.568 38,784 0.5668 -7.27%
2003-11-21 0 1.100 1.060 1.100 1.010 1.100 86,400 93,800 1.0856 0.613 0.590 0.613 0.563 0.613 155,134 0.6046 0.00%
2003-11-20 0 1.100 1.100 1.200 1.100 1.100 84,800 93,200 1.0991 0.613 0.613 0.668 0.613 0.613 152,261 0.6121 6.80%
2003-11-19 0 1.030 1.030 1.100 1.000 1.200 66,000 69,700 1.0561 0.574 0.574 0.613 0.557 0.668 118,505 0.5882 -12.71%
2003-11-18 0 1.180 1.180 1.190 1.180 1.200 38,000 44,920 1.1821 0.657 0.657 0.663 0.657 0.668 68,230 0.6584 -1.67%
2003-11-17 0 1.200 1.150 1.200 1.200 1.200 127,200 152,336 1.1976 0.668 0.640 0.668 0.668 0.668 228,392 0.6670 -2.44%
2003-11-14 0 1.230 1.230 1.250 1.220 1.230 218,000 265,760 1.2191 0.685 0.685 0.696 0.679 0.685 391,426 0.6790 0.00%
2003-11-13 0 1.230 1.230 1.260 1.210 1.270 682,000 836,128 1.2260 0.685 0.685 0.702 0.674 0.707 1,224,553 0.6828 0.00%
2003-11-12 0 1.230 1.200 1.270 1.230 1.230 13,200 16,140 1.2227 0.685 0.668 0.707 0.685 0.685 23,701 0.6810 2.50%
2003-11-11 0 1.200 1.200 1.250 1.200 1.280 256,400 314,664 1.2272 0.668 0.668 0.696 0.668 0.713 460,375 0.6835 -5.51%
2003-11-10 0 1.270 1.210 1.270 1.220 1.280 430,000 534,920 1.2440 0.707 0.674 0.707 0.679 0.713 772,079 0.6928 3.25%
2003-11-07 0 1.230 1.230 1.240 1.210 1.230 13,200 15,844 1.2003 0.685 0.685 0.691 0.674 0.685 23,701 0.6685 -2.38%
2003-11-06 0 1.260 1.220 1.270 1.250 1.280 32,800 40,616 1.2383 0.702 0.679 0.707 0.696 0.713 58,893 0.6897 -1.56%
2003-11-05 0 1.280 1.280 1.290 1.200 1.290 320,000 395,280 1.2353 0.713 0.713 0.718 0.668 0.718 574,570 0.6880 -1.54%
2003-11-04 0 1.300 1.230 1.300 1.230 1.300 92,400 115,832 1.2536 0.724 0.685 0.724 0.685 0.724 165,907 0.6982 4.00%
2003-11-03 0 1.250 1.210 1.260 1.200 1.250 203,600 248,412 1.2201 0.696 0.674 0.702 0.668 0.696 365,570 0.6795 -1.57%
2003-10-31 0 1.270 1.230 1.270 1.220 1.270 58,800 71,576 1.2173 0.707 0.685 0.707 0.679 0.707 105,577 0.6779 4.10%
2003-10-30 0 1.220 1.200 1.250 1.200 1.220 196,400 236,356 1.2034 0.679 0.668 0.696 0.668 0.679 352,643 0.6702 0.00%
2003-10-29 0 1.220 1.210 1.250 1.210 1.220 28,000 34,080 1.2171 0.679 0.674 0.696 0.674 0.679 50,275 0.6779 -2.40%
2003-10-28 0 1.250 1.230 1.270 1.220 1.270 130,000 161,840 1.2449 0.696 0.685 0.707 0.679 0.707 233,419 0.6933 4.17%
2003-10-27 0 1.200 1.200 1.220 1.200 1.250 68,400 82,880 1.2117 0.668 0.668 0.679 0.668 0.696 122,814 0.6748 -2.44%
2003-10-24 0 1.230 1.230 1.240 1.200 1.280 278,000 344,540 1.2394 0.685 0.685 0.691 0.668 0.713 499,158 0.6902 -3.15%
2003-10-23 0 1.270 1.210 1.280 1.200 1.270 155,200 189,512 1.2211 0.707 0.674 0.713 0.668 0.707 278,667 0.6801 0.79%
2003-10-22 0 1.260 1.260 1.300 1.260 1.300 338,800 435,232 1.2846 0.702 0.702 0.724 0.702 0.724 608,326 0.7155 -1.56%
2003-10-21 0 1.280 1.280 1.300 1.250 1.300 121,600 155,600 1.2796 0.713 0.713 0.724 0.696 0.724 218,337 0.7127 -1.54%
2003-10-20 0 1.300 1.240 1.310 1.230 1.400 143,600 184,248 1.2831 0.724 0.691 0.730 0.685 0.780 257,838 0.7146 5.69%
2003-10-17 0 1.230 1.230 1.290 1.160 1.230 322,400 385,016 1.1942 0.685 0.685 0.718 0.646 0.685 578,880 0.6651 0.00%
2003-10-16 0 1.230 1.230 1.270 1.230 1.250 153,200 189,908 1.2396 0.685 0.685 0.707 0.685 0.696 275,076 0.6904 -3.15%
2003-10-15 0 1.280 1.260 1.290 1.280 1.320 305,200 395,284 1.2952 0.707 0.696 0.713 0.707 0.729 552,312 0.7157 -3.03%
2003-10-14 0 1.320 1.300 1.340 1.300 1.440 168,000 229,560 1.3664 0.729 0.718 0.740 0.718 0.796 304,025 0.7551 2.33%
2003-10-13 0 1.290 1.290 1.310 1.260 1.330 344,800 447,780 1.2987 0.713 0.713 0.724 0.696 0.735 623,974 0.7176 -6.52%
2003-10-10 0 1.380 1.320 1.380 1.280 1.400 482,400 649,916 1.3473 0.763 0.729 0.763 0.707 0.774 872,985 0.7445 2.22%
2003-10-09 0 1.350 1.270 - 1.180 1.400 632,400 816,780 1.2916 0.746 0.702 - 0.652 0.774 1,144,436 0.7137 14.41%
2003-10-08 0 1.180 1.180 1.200 1.100 1.260 797,800 959,426 1.2026 0.652 0.652 0.663 0.608 0.696 1,443,755 0.6645 7.27%
2003-10-07 0 1.100 1.090 1.140 1.100 1.160 552,000 622,060 1.1269 0.608 0.602 0.630 0.608 0.641 998,938 0.6227 -5.17%
2003-10-06 0 1.160 1.160 1.250 1.160 1.340 1,499,600 1,910,684 1.2741 0.641 0.641 0.691 0.641 0.740 2,713,782 0.7041 -14.07%
2003-10-03 0 1.350 1.350 1.370 1.340 1.460 422,000 580,448 1.3755 0.746 0.746 0.757 0.740 0.807 763,681 0.7601 -4.93%
2003-10-02 0 1.420 1.400 1.460 1.420 1.520 569,000 828,426 1.4559 0.785 0.774 0.807 0.785 0.840 1,029,703 0.8045 -4.05%
2003-09-30 0 1.480 1.470 1.490 1.400 1.480 1,558,800 2,263,648 1.4522 0.818 0.812 0.823 0.774 0.818 2,820,915 0.8025 4.23%
2003-09-29 0 1.420 1.400 1.430 1.400 1.600 823,000 1,195,398 1.4525 0.785 0.774 0.790 0.774 0.884 1,489,359 0.8026 -7.79%
2003-09-26 0 1.540 1.480 1.550 1.430 1.620 2,350,800 3,530,188 1.5017 0.851 0.818 0.857 0.790 0.895 4,254,174 0.8298 -4.35%
2003-09-25 0 1.610 1.610 1.620 1.400 1.610 4,836,080 7,371,830 1.5243 0.890 0.890 0.895 0.774 0.890 8,751,712 0.8423 23.85%
2003-09-24 0 1.300 1.300 1.320 1.140 1.310 2,064,000 2,542,552 1.2319 0.718 0.718 0.729 0.630 0.724 3,735,160 0.6807 19.27%
2003-09-23 0 1.090 1.060 1.090 1.000 1.090 2,095,800 2,209,834 1.0544 0.602 0.586 0.602 0.553 0.602 3,792,708 0.5827 9.00%
2003-09-22 0 1.000 0.980 1.010 0.910 1.000 1,657,200 1,557,980 0.9401 0.553 0.542 0.558 0.503 0.553 2,998,986 0.5195 13.64%
2003-09-19 0 0.880 0.860 0.900 0.800 0.950 1,388,400 1,227,600 0.8842 0.486 0.475 0.497 0.442 0.525 2,512,547 0.4886 2.33%
2003-09-18 0 0.860 0.810 0.860 0.780 0.860 565,600 458,104 0.8099 0.475 0.448 0.475 0.431 0.475 1,023,550 0.4476 7.50%
2003-09-17 0 0.800 0.780 0.800 0.760 0.800 711,600 555,204 0.7802 0.442 0.431 0.442 0.420 0.442 1,287,762 0.4311 1.27%
2003-09-16 0 0.790 0.770 0.800 0.720 0.800 424,400 322,572 0.7601 0.437 0.425 0.442 0.398 0.442 768,024 0.4200 3.95%
2003-09-15 0 0.760 0.740 0.770 0.710 0.780 263,600 198,672 0.7537 0.420 0.409 0.425 0.392 0.431 477,029 0.4165 1.33%
2003-09-11 0 0.750 0.730 0.750 0.700 0.750 686,400 500,872 0.7297 0.414 0.403 0.414 0.387 0.414 1,242,158 0.4032 5.63%
2003-09-10 0 0.710 0.670 0.710 0.640 0.710 306,800 212,056 0.6912 0.392 0.370 0.392 0.354 0.392 555,207 0.3819 1.43%
2003-09-09 0 0.700 0.680 0.700 0.690 0.750 815,400 580,892 0.7124 0.387 0.376 0.387 0.381 0.414 1,475,606 0.3937 0.00%
2003-09-08 0 0.700 0.700 0.730 0.680 0.750 365,200 253,696 0.6947 0.387 0.387 0.403 0.376 0.414 660,892 0.3839 -6.67%
2003-09-05 0 0.750 0.730 0.750 0.580 0.800 1,939,600 1,402,040 0.7229 0.414 0.403 0.414 0.321 0.442 3,510,037 0.3994 25.00%
2003-09-04 0 0.600 0.600 0.630 0.560 0.630 471,600 282,812 0.5997 0.332 0.332 0.348 0.309 0.348 853,441 0.3314 0.00%
2003-09-03 0 0.600 0.580 0.600 0.550 0.600 162,400 92,704 0.5708 0.332 0.321 0.332 0.304 0.332 293,891 0.3154 9.09%
2003-09-02 0 0.550 0.550 0.570 0.540 0.550 116,000 63,000 0.5431 0.304 0.304 0.315 0.298 0.304 209,922 0.3001 -5.17%
2003-09-01 0 0.580 0.580 0.590 0.520 0.590 294,000 156,820 0.5334 0.321 0.321 0.326 0.287 0.326 532,043 0.2948 -3.33%
2003-08-29 0 0.600 0.600 0.620 0.600 0.630 344,800 209,240 0.6068 0.332 0.332 0.343 0.332 0.348 623,974 0.3353 0.00%
2003-08-28 0 0.600 0.600 0.620 0.600 0.660 447,600 273,952 0.6120 0.332 0.332 0.343 0.332 0.365 810,009 0.3382 -4.76%
2003-08-27 0 0.630 0.600 0.630 0.560 0.630 307,600 180,320 0.5862 0.348 0.332 0.348 0.309 0.348 556,655 0.3239 16.67%
2003-08-26 0 0.540 0.540 0.560 0.520 0.540 272,000 145,880 0.5363 0.298 0.298 0.309 0.287 0.298 492,230 0.2964 -3.57%
2003-08-25 0 0.560 0.560 0.570 0.550 0.570 241,200 134,492 0.5576 0.309 0.309 0.315 0.304 0.315 436,493 0.3081 0.00%
2003-08-22 0 0.560 0.560 0.590 0.560 0.600 220,800 126,496 0.5729 0.309 0.309 0.326 0.309 0.332 399,575 0.3166 -8.20%
2003-08-21 0 0.610 0.570 0.620 0.590 0.620 450,000 270,980 0.6022 0.337 0.315 0.343 0.326 0.343 814,352 0.3328 8.93%
2003-08-20 0 0.560 0.560 0.580 0.560 0.570 255,600 142,756 0.5585 0.309 0.309 0.321 0.309 0.315 462,552 0.3086 -1.75%
2003-08-19 0 0.570 0.560 0.580 0.560 0.590 299,331 168,419 0.5627 0.315 0.309 0.321 0.309 0.326 541,691 0.3109 1.79%
2003-08-18 0 0.560 0.550 0.570 0.550 0.570 374,400 210,956 0.5635 0.309 0.304 0.315 0.304 0.315 677,541 0.3114 0.00%
2003-08-15 0 0.560 0.550 0.570 0.550 0.600 291,400 163,574 0.5613 0.309 0.304 0.315 0.304 0.332 527,338 0.3102 1.82%
2003-08-14 0 0.550 0.540 0.560 0.520 0.580 672,800 362,444 0.5387 0.304 0.298 0.309 0.287 0.321 1,217,546 0.2977 3.77%
2003-08-13 0 0.530 0.530 0.590 0.500 0.580 254,800 139,728 0.5484 0.293 0.293 0.326 0.276 0.321 461,104 0.3030 1.92%
2003-08-12 0 0.520 0.510 0.520 0.500 0.520 346,800 174,476 0.5031 0.287 0.282 0.287 0.276 0.287 627,594 0.2780 0.00%
2003-08-11 0 0.520 0.510 0.530 0.500 0.520 248,800 125,424 0.5041 0.287 0.282 0.293 0.276 0.287 450,246 0.2786 4.00%
2003-08-08 0 0.500 0.500 0.520 0.500 0.500 47,200 23,376 0.4953 0.276 0.276 0.287 0.276 0.276 85,416 0.2737 0.00%
2003-08-07 0 0.500 0.500 0.530 0.500 0.510 60,800 30,088 0.4949 0.276 0.276 0.293 0.276 0.282 110,028 0.2735 -3.85%
2003-08-06 0 0.520 0.510 0.530 0.500 0.540 192,400 97,784 0.5082 0.287 0.282 0.293 0.276 0.298 348,181 0.2808 -5.45%
2003-08-05 0 0.550 0.520 0.550 0.550 0.550 144,000 77,512 0.5383 0.304 0.287 0.304 0.304 0.304 260,593 0.2974 -5.17%
2003-08-04 0 0.580 0.580 0.590 0.580 0.620 364,000 207,964 0.5713 0.321 0.321 0.326 0.321 0.343 658,720 0.3157 -3.33%
2003-08-01 0 0.600 0.540 0.600 0.530 0.610 402,580 235,505 0.5850 0.332 0.298 0.332 0.293 0.337 728,537 0.3233 -3.23%
2003-07-31 0 0.620 0.600 0.620 0.580 0.620 470,400 281,368 0.5981 0.343 0.332 0.343 0.321 0.343 851,269 0.3305 3.33%
2003-07-30 0 0.600 0.500 0.600 0.490 0.600 633,600 333,328 0.5261 0.332 0.276 0.332 0.271 0.332 1,146,607 0.2907 20.00%
2003-07-29 0 0.500 0.500 0.520 0.445 0.500 104,400 49,810 0.4771 0.276 0.276 0.287 0.246 0.276 188,930 0.2636 8.70%
2003-07-28 0 0.460 0.475 0.480 0.450 0.480 145,880 67,890 0.4654 0.254 0.262 0.265 0.249 0.265 263,995 0.2572 -3.16%
2003-07-25 0 0.475 0.460 0.485 0.445 0.480 139,200 64,292 0.4619 0.262 0.254 0.268 0.246 0.265 251,906 0.2552 5.56%
2003-07-24 0 0.450 0.450 0.460 0.440 0.460 157,600 70,286 0.4460 0.249 0.249 0.254 0.243 0.254 285,204 0.2464 2.27%
2003-07-23 0 0.440 0.440 0.460 0.440 0.460 375,733 169,471 0.4510 0.243 0.243 0.254 0.243 0.254 679,953 0.2492 1.15%
2003-07-22 0 0.435 0.435 0.455 0.435 0.455 331,200 147,196 0.4444 0.240 0.240 0.251 0.240 0.251 599,363 0.2456 -4.40%
2003-07-21 0 0.455 0.455 0.465 0.455 0.465 191,397 87,757 0.4585 0.251 0.251 0.257 0.251 0.257 346,366 0.2534 -4.21%
2003-07-18 0 0.475 0.475 0.485 0.450 0.480 149,942 70,492 0.4701 0.262 0.262 0.268 0.249 0.265 271,346 0.2598 0.00%
2003-07-17 0 0.475 0.475 0.480 0.460 0.490 269,200 128,504 0.4774 0.262 0.262 0.265 0.254 0.271 487,163 0.2638 -2.06%
2003-07-16 0 0.485 0.495 0.500 0.485 0.500 302,000 148,776 0.4926 0.268 0.274 0.276 0.268 0.276 546,521 0.2722 -2.02%
2003-07-15 0 0.495 0.495 0.510 0.495 0.550 254,000 131,534 0.5179 0.274 0.274 0.282 0.274 0.304 459,656 0.2862 -13.91%
2003-07-14 0 0.023 0.021 0.023 0.020 0.023 22,500,000 494,200 0.0220 0.318 0.290 0.318 0.276 0.318 1,628,704 0.3034 9.52%
2003-07-11 0 0.021 0.019 0.021 0.019 0.021 7,450,000 152,280 0.0204 0.290 0.262 0.290 0.262 0.290 539,282 0.2824 5.00%
2003-07-10 0 0.020 0.020 0.021 0.018 0.021 7,380,000 143,300 0.0194 0.276 0.276 0.290 0.249 0.290 534,215 0.2682 5.26%
2003-07-09 0 0.019 0.019 0.020 0.018 0.020 7,695,849 143,806 0.0187 0.262 0.262 0.276 0.249 0.276 557,078 0.2581 -5.00%
2003-07-08 0 0.020 0.019 0.021 0.019 0.020 6,020,000 119,530 0.0199 0.276 0.262 0.290 0.262 0.276 435,769 0.2743 5.26%
2003-07-07 0 0.019 0.019 0.020 0.019 0.020 8,370,000 165,110 0.0197 0.262 0.262 0.276 0.262 0.276 605,878 0.2725 0.00%
2003-07-04 0 0.019 0.018 0.020 0.018 0.019 3,510,000 64,790 0.0185 0.262 0.249 0.276 0.249 0.262 254,078 0.2550 0.00%
2003-07-03 0 0.019 0.018 0.020 0.019 0.019 4,810,000 91,390 0.0190 0.262 0.249 0.276 0.262 0.262 348,181 0.2625 -5.00%
2003-07-02 0 0.020 0.020 0.021 0.019 0.020 2,180,000 42,660 0.0196 0.276 0.276 0.290 0.262 0.276 157,803 0.2703 0.00%
2003-06-30 0 0.020 0.019 0.020 0.019 0.020 4,260,000 82,090 0.0193 0.276 0.262 0.276 0.262 0.276 308,368 0.2662 5.26%
2003-06-27 0 0.019 0.019 0.020 0.019 0.020 23,260,000 464,570 0.0200 0.262 0.262 0.276 0.262 0.276 1,683,718 0.2759 0.00%
2003-06-26 0 0.019 0.019 0.020 0.019 0.020 1,320,000 25,490 0.0193 0.262 0.262 0.276 0.262 0.276 95,551 0.2668 -5.00%
2003-06-25 0 0.020 0.020 0.021 0.019 0.020 8,100,000 158,780 0.0196 0.276 0.276 0.290 0.262 0.276 586,333 0.2708 5.26%
2003-06-24 0 0.019 0.019 0.020 0.019 0.020 2,770,000 54,460 0.0197 0.262 0.262 0.276 0.262 0.276 200,512 0.2716 -5.00%
2003-06-23 0 0.020 0.020 0.021 0.020 0.021 5,590,000 113,100 0.0202 0.276 0.276 0.290 0.276 0.290 404,642 0.2795 -4.76%
2003-06-20 0 0.021 0.021 0.022 0.020 0.021 3,490,000 72,160 0.0207 0.290 0.290 0.304 0.276 0.290 252,630 0.2856 0.00%
2003-06-19 0 0.021 0.021 0.022 0.020 0.022 8,130,000 171,410 0.0211 0.290 0.290 0.304 0.276 0.304 588,505 0.2913 0.00%
2003-06-18 0 0.021 0.021 0.022 0.020 0.021 3,250,000 66,790 0.0206 0.290 0.290 0.304 0.276 0.290 235,257 0.2839 -4.55%
2003-06-17 0 0.022 0.022 0.023 0.020 0.022 12,440,000 265,210 0.0213 0.304 0.304 0.318 0.276 0.304 900,492 0.2945 0.00%
2003-06-16 0 0.022 0.021 0.022 0.020 0.022 2,340,000 48,990 0.0209 0.304 0.290 0.304 0.276 0.304 169,385 0.2892 0.00%
2003-06-13 0 0.022 0.021 0.022 0.020 0.022 13,120,000 273,920 0.0209 0.304 0.290 0.304 0.276 0.304 949,715 0.2884 4.76%
2003-06-12 0 0.021 0.021 0.022 0.020 0.022 4,985,000 105,180 0.0211 0.290 0.290 0.304 0.276 0.304 360,848 0.2915 0.00%
2003-06-11 0 0.021 0.021 0.022 0.020 0.021 4,970,000 99,970 0.0201 0.290 0.290 0.304 0.276 0.290 359,763 0.2779 5.00%
2003-06-10 0 0.020 0.020 0.021 0.020 0.021 3,290,000 67,380 0.0205 0.276 0.276 0.290 0.276 0.290 238,153 0.2829 -4.76%
2003-06-09 0 0.021 0.020 0.021 0.020 0.021 2,060,000 41,340 0.0201 0.290 0.276 0.290 0.276 0.290 149,117 0.2772 0.00%
2003-06-06 0 0.021 0.021 0.022 0.021 0.023 9,820,000 215,990 0.0220 0.290 0.290 0.304 0.290 0.318 710,839 0.3039 0.00%
2003-06-05 0 0.021 0.021 0.023 0.021 0.023 15,800,000 342,430 0.0217 0.290 0.290 0.318 0.290 0.318 1,143,712 0.2994 0.00%
2003-06-03 0 0.021 0.020 0.021 0.020 0.023 11,470,000 243,520 0.0212 0.290 0.276 0.290 0.276 0.318 830,277 0.2933 -4.55%
2003-06-02 0 0.022 0.022 0.023 0.018 0.023 24,460,000 519,870 0.0213 0.304 0.304 0.318 0.249 0.318 1,770,582 0.2936 0.00%
2003-05-30 0 0.022 0.022 0.024 0.022 0.025 16,710,000 392,360 0.0235 0.304 0.304 0.332 0.304 0.345 1,209,584 0.3244 -12.00%
2003-05-29 0 0.025 0.025 0.026 0.024 0.025 3,420,000 84,730 0.0248 0.345 0.345 0.359 0.332 0.345 247,563 0.3423 0.00%
2003-05-28 0 0.025 0.025 0.026 0.025 0.027 8,000,000 205,800 0.0257 0.345 0.345 0.359 0.345 0.373 579,095 0.3554 -3.85%
2003-05-27 0 0.026 0.026 0.027 0.025 0.026 3,498,000 90,650 0.0259 0.359 0.359 0.373 0.345 0.359 253,209 0.3580 -7.14%
2003-05-26 0 0.028 0.027 0.028 0.025 0.029 8,590,000 240,580 0.0280 0.387 0.373 0.387 0.345 0.401 621,803 0.3869 0.00%
2003-05-23 0 0.028 0.027 0.029 0.025 0.028 9,840,000 259,940 0.0264 0.387 0.373 0.401 0.345 0.387 712,286 0.3649 7.69%
2003-05-22 0 0.026 0.025 0.026 0.023 0.027 8,330,000 209,220 0.0251 0.359 0.345 0.359 0.318 0.373 602,982 0.3470 8.33%
2003-05-21 0 0.024 0.024 0.025 0.023 0.025 8,520,000 205,770 0.0242 0.332 0.332 0.345 0.318 0.345 616,736 0.3336 -4.00%
2003-05-20 0 0.025 0.024 0.026 0.023 0.027 10,970,000 275,280 0.0251 0.345 0.332 0.359 0.318 0.373 794,084 0.3467 0.00%
2003-05-19 0 0.025 0.025 0.026 0.022 0.026 12,670,000 308,260 0.0243 0.345 0.345 0.359 0.304 0.359 917,141 0.3361 13.64%
2003-05-16 0 0.022 0.021 0.022 0.019 0.023 12,370,000 268,730 0.0217 0.304 0.290 0.304 0.262 0.318 895,425 0.3001 10.00%
2003-05-15 0 0.020 0.020 0.021 0.020 0.021 1,360,000 28,200 0.0207 0.276 0.276 0.290 0.276 0.290 98,446 0.2865 -9.09%
2003-05-14 0 0.022 0.020 0.022 0.020 0.022 4,010,000 83,570 0.0208 0.304 0.276 0.304 0.276 0.304 290,271 0.2879 0.00%
2003-05-13 0 0.022 0.022 0.023 0.020 0.023 3,046,240 66,482 0.0218 0.304 0.304 0.318 0.276 0.318 220,508 0.3015 10.00%
2003-05-12 0 0.020 0.020 0.021 0.020 0.020 430,000 8,600 0.0200 0.276 0.276 0.290 0.276 0.276 31,126 0.2763 -4.76%
2003-05-09 0 0.021 0.020 0.021 0.019 0.021 4,320,000 86,500 0.0200 0.290 0.276 0.290 0.262 0.290 312,711 0.2766 5.00%
2003-05-07 0 0.020 0.019 0.021 0.019 0.023 2,600,000 56,000 0.0215 0.276 0.262 0.290 0.262 0.318 188,206 0.2975 0.00%
2003-05-06 0 0.020 0.020 0.021 0.018 0.022 3,040,000 61,260 0.0202 0.276 0.276 0.290 0.249 0.304 220,056 0.2784 11.11%
2003-05-05 0 0.018 0.018 0.020 0.018 0.020 2,110,000 39,560 0.0187 0.249 0.249 0.276 0.249 0.276 152,736 0.2590 -5.26%
2003-05-02 0 0.019 0.019 0.020 0.019 0.019 900,000 17,100 0.0190 0.262 0.262 0.276 0.262 0.262 65,148 0.2625 0.00%
2003-04-30 0 0.019 0.019 0.020 0.019 0.020 2,270,000 43,630 0.0192 0.262 0.262 0.276 0.262 0.276 164,318 0.2655 0.00%
2003-04-29 0 0.019 0.019 0.020 0.019 0.020 1,620,000 31,350 0.0194 0.262 0.262 0.276 0.262 0.276 117,267 0.2673 5.56%
2003-04-28 0 0.018 0.018 0.020 0.018 0.019 1,390,000 26,130 0.0188 0.249 0.249 0.276 0.249 0.262 100,618 0.2597 -10.00%
2003-04-25 0 0.020 0.019 0.020 0.018 0.020 2,352,000 45,156 0.0192 0.276 0.262 0.276 0.249 0.276 170,254 0.2652 0.00%
2003-04-24 0 0.020 0.018 0.020 0.018 0.020 3,000,000 58,200 0.0194 0.276 0.249 0.276 0.249 0.276 217,160 0.2680 0.00%
2003-04-23 0 0.020 0.020 0.022 0.020 0.023 530,000 10,630 0.0201 0.276 0.276 0.304 0.276 0.318 38,365 0.2771 -9.09%
2003-04-22 0 0.022 0.020 0.023 0.022 0.022 200,000 4,400 0.0220 0.304 0.276 0.318 0.304 0.304 14,477 0.3039 10.00%
2003-04-17 0 0.020 0.020 0.022 0.020 0.023 2,050,000 43,900 0.0214 0.276 0.276 0.304 0.276 0.318 148,393 0.2958 -9.09%
2003-04-16 0 0.022 0.021 0.023 0.022 0.024 6,030,000 140,120 0.0232 0.304 0.290 0.318 0.304 0.332 436,493 0.3210 0.00%
2003-04-15 0 0.022 0.022 0.023 0.021 0.024 65,864,500 1,335,798 0.0203 0.304 0.304 0.318 0.290 0.332 4,767,722 0.2802 0.00%
2003-04-14 0 0.022 0.022 0.024 0.018 0.020 2,240,000 43,620 0.0195 0.304 0.304 0.332 0.249 0.276 162,146 0.2690 10.00%
2003-04-11 0 0.020 0.019 0.020 0.019 0.020 3,140,000 60,700 0.0193 0.276 0.262 0.276 0.262 0.276 227,295 0.2671 5.26%
2003-04-10 0 0.019 0.018 0.020 0.018 0.021 6,090,000 118,320 0.0194 0.262 0.249 0.276 0.249 0.290 440,836 0.2684 -13.64%
2003-04-09 0 0.022 0.022 0.025 0.022 0.027 2,550,000 60,820 0.0239 0.304 0.304 0.345 0.304 0.373 184,586 0.3295 -4.35%
2003-04-08 0 0.023 0.021 0.024 0.021 0.023 2,800,000 64,000 0.0229 0.318 0.290 0.332 0.290 0.318 202,683 0.3158 0.00%
2003-04-07 0 0.023 0.023 0.025 0.021 0.024 4,040,000 93,640 0.0232 0.318 0.318 0.345 0.290 0.332 292,443 0.3202 15.00%
2003-04-04 0 0.020 0.020 0.022 0.020 0.022 300,000 6,500 0.0217 0.276 0.276 0.304 0.276 0.304 21,716 0.2993 0.00%
2003-04-03 0 0.020 0.020 0.022 0.020 0.020 360,000 7,200 0.0200 0.276 0.276 0.304 0.276 0.276 26,059 0.2763 0.00%
2003-04-02 0 0.020 0.020 0.021 0.020 0.021 2,630,000 53,100 0.0202 0.276 0.276 0.290 0.276 0.290 190,377 0.2789 0.00%
2003-04-01 0 0.020 0.020 0.022 0.018 0.020 1,320,000 24,680 0.0187 0.276 0.276 0.304 0.249 0.276 95,551 0.2583 0.00%
2003-03-31 0 0.020 0.019 0.021 0.019 0.020 800,000 15,850 0.0198 0.276 0.262 0.290 0.262 0.276 57,909 0.2737 -4.76%
2003-03-28 0 0.021 0.021 0.022 0.021 0.021 2,740,000 57,540 0.0210 0.290 0.290 0.304 0.290 0.290 198,340 0.2901 0.00%
2003-03-27 0 0.021 0.021 0.022 0.020 0.021 4,970,000 100,650 0.0203 0.290 0.290 0.304 0.276 0.290 359,763 0.2798 0.00%
2003-03-26 0 0.021 0.021 0.022 0.021 0.021 305,000 6,395 0.0210 0.290 0.290 0.304 0.290 0.290 22,078 0.2897 0.00%
2003-03-25 0 0.021 0.020 0.022 0.019 0.021 801,521 16,423 0.0205 0.290 0.276 0.304 0.262 0.290 58,020 0.2831 5.00%
2003-03-24 0 0.020 0.020 0.021 0.020 0.020 1,870,000 37,400 0.0200 0.276 0.276 0.290 0.276 0.276 135,363 0.2763 0.00%
2003-03-21 0 0.020 0.019 0.021 0.020 0.020 570,000 11,400 0.0200 0.276 0.262 0.290 0.276 0.276 41,260 0.2763 0.00%
2003-03-20 0 0.020 0.020 0.021 0.020 0.020 41,868,000 837,280 0.0200 0.276 0.276 0.290 0.276 0.276 3,030,692 0.2763 0.00%
2003-03-19 0 0.020 0.019 0.021 0.019 0.020 4,600,000 91,950 0.0200 0.276 0.262 0.290 0.262 0.276 332,979 0.2761 5.26%
2003-03-18 0 0.019 0.019 0.022 0.019 0.022 410,000 7,940 0.0194 0.262 0.262 0.304 0.262 0.304 29,679 0.2675 -9.52%
2003-03-17 0 0.021 0.020 0.021 0.020 0.022 4,720,000 98,490 0.0209 0.290 0.276 0.290 0.276 0.304 341,666 0.2883 5.00%
2003-03-14 0 0.020 0.020 0.022 0.020 0.020 1,440,000 28,800 0.0200 0.276 0.276 0.304 0.276 0.276 104,237 0.2763 0.00%
2003-03-13 0 0.020 0.020 0.021 0.020 0.020 1,690,000 33,800 0.0200 0.276 0.276 0.290 0.276 0.276 122,334 0.2763 -4.76%
2003-03-12 0 0.021 0.021 0.023 0.020 0.022 1,040,000 21,900 0.0211 0.290 0.290 0.318 0.276 0.304 75,282 0.2909 -4.55%
2003-03-11 0 0.022 0.021 0.022 0.018 0.022 2,695,971 54,700 0.0203 0.304 0.290 0.304 0.249 0.304 195,153 0.2803 22.22%
2003-03-10 0 0.018 0.018 0.020 0.018 0.022 3,160,000 56,480 0.0179 0.249 0.249 0.276 0.249 0.304 228,742 0.2469 -28.00%
2003-03-07 1 0.025 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-03-06 1 0.025 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-03-05 1 0.025 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-03-04 1 0.025 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-03-03 0 0.025 0.024 0.025 0.024 0.026 15,070,000 377,050 0.0250 0.345 0.332 0.345 0.332 0.359 1,090,870 0.3456 -3.85%
2003-02-28 0 0.026 0.026 0.027 0.025 0.027 600,000 15,200 0.0253 0.359 0.359 0.373 0.345 0.373 43,432 0.3500 0.00%
2003-02-27 0 0.026 0.026 0.027 0.025 0.026 1,330,000 34,450 0.0259 0.359 0.359 0.373 0.345 0.359 96,274 0.3578 -3.70%
2003-02-26 0 0.027 0.025 0.027 0.025 0.028 2,070,000 54,430 0.0263 0.373 0.345 0.373 0.345 0.387 149,841 0.3633 -3.57%
2003-02-25 0 0.028 0.027 0.028 0.025 0.028 5,010,000 130,490 0.0260 0.387 0.373 0.387 0.345 0.387 362,658 0.3598 7.69%
2003-02-24 0 0.026 0.026 0.027 0.026 0.026 600,000 15,950 0.0266 0.359 0.359 0.373 0.359 0.359 43,432 0.3672 -7.14%
2003-02-21 0 0.028 0.026 0.028 0.026 0.028 1,540,000 40,560 0.0263 0.387 0.359 0.387 0.359 0.387 111,476 0.3638 0.00%
2003-02-20 0 0.028 0.026 0.028 0.026 0.028 2,330,000 62,180 0.0267 0.387 0.359 0.387 0.359 0.387 168,661 0.3687 7.69%
2003-02-19 0 0.026 0.026 0.027 0.026 0.027 5,080,000 134,080 0.0264 0.359 0.359 0.373 0.359 0.373 367,725 0.3646 -3.70%
2003-02-18 0 0.027 0.026 0.028 0.026 0.027 830,000 22,190 0.0267 0.373 0.359 0.387 0.359 0.373 60,081 0.3693 3.85%
2003-02-17 0 0.026 0.026 0.028 0.026 0.026 600,000 15,600 0.0260 0.359 0.359 0.387 0.359 0.359 43,432 0.3592 -3.70%
2003-02-14 0 0.027 0.027 0.028 0.026 0.027 2,810,000 75,190 0.0268 0.373 0.373 0.387 0.359 0.373 203,407 0.3697 3.85%
2003-02-13 0 0.026 0.026 0.027 0.025 0.026 400,000 10,360 0.0259 0.359 0.359 0.373 0.345 0.359 28,955 0.3578 -3.70%
2003-02-12 0 0.027 0.027 0.028 0.026 0.027 1,260,000 33,350 0.0265 0.373 0.373 0.387 0.359 0.373 91,207 0.3657 0.00%
2003-02-11 0 0.027 0.026 0.027 0.025 0.027 1,150,000 30,250 0.0263 0.373 0.359 0.373 0.345 0.373 83,245 0.3634 3.85%
2003-02-10 0 0.026 0.026 0.027 0.026 0.026 440,000 11,440 0.0260 0.359 0.359 0.373 0.359 0.359 31,850 0.3592 -3.70%
2003-02-07 0 0.027 0.026 0.029 0.026 0.029 1,110,000 29,400 0.0265 0.373 0.359 0.401 0.359 0.401 80,349 0.3659 0.00%
2003-02-06 0 0.027 0.027 0.029 0.026 0.029 8,560,000 232,070 0.0271 0.373 0.373 0.401 0.359 0.401 619,631 0.3745 0.00%
2003-02-05 0 0.027 0.026 0.027 0.027 0.027 570,000 15,390 0.0270 0.373 0.359 0.373 0.373 0.373 41,260 0.3730 0.00%
2003-02-04 0 0.027 0.026 0.027 0.027 0.027 1,000,000 27,000 0.0270 0.373 0.359 0.373 0.373 0.373 72,387 0.3730 3.85%
2003-01-30 0 0.026 0.026 0.028 0.026 0.026 370,000 9,620 0.0260 0.359 0.359 0.387 0.359 0.359 26,783 0.3592 -3.70%
2003-01-29 0 0.027 0.027 0.028 0.026 0.027 2,240,000 60,270 0.0269 0.373 0.373 0.387 0.359 0.373 162,146 0.3717 3.85%
2003-01-28 0 0.026 0.026 0.028 0.026 0.028 4,560,000 122,390 0.0268 0.359 0.359 0.387 0.359 0.387 330,084 0.3708 0.00%
2003-01-27 0 0.026 0.026 0.027 0.026 0.027 2,880,000 75,150 0.0261 0.359 0.359 0.373 0.359 0.373 208,474 0.3605 -3.70%
2003-01-24 0 0.027 0.027 0.028 0.026 0.027 730,000 19,660 0.0269 0.373 0.373 0.387 0.359 0.373 52,842 0.3720 0.00%
2003-01-23 0 0.027 0.027 0.028 0.026 0.028 3,200,000 86,060 0.0269 0.373 0.373 0.387 0.359 0.387 231,638 0.3715 3.85%
2003-01-22 0 0.026 0.026 0.027 0.026 0.029 3,390,000 91,030 0.0269 0.359 0.359 0.373 0.359 0.401 245,391 0.3710 -3.70%
2003-01-21 0 0.027 0.027 0.028 0.026 0.028 2,335,000 62,520 0.0268 0.373 0.373 0.387 0.359 0.387 169,023 0.3699 0.00%
2003-01-20 0 0.027 0.026 0.028 0.026 0.028 6,030,000 162,780 0.0270 0.373 0.359 0.387 0.359 0.387 436,493 0.3729 -3.57%
2003-01-17 0 0.028 0.027 0.028 0.025 0.028 16,130,000 425,300 0.0264 0.387 0.373 0.387 0.345 0.387 1,167,600 0.3643 0.00%
2003-01-16 0 0.028 0.028 0.030 0.028 0.029 1,350,000 37,900 0.0281 0.387 0.387 0.414 0.387 0.401 97,722 0.3878 -3.45%
2003-01-15 0 0.029 0.029 0.030 0.029 0.029 260,000 7,540 0.0290 0.401 0.401 0.414 0.401 0.401 18,821 0.4006 -3.33%
2003-01-14 0 0.030 0.030 0.031 0.029 0.032 1,310,000 40,070 0.0306 0.414 0.414 0.428 0.401 0.442 94,827 0.4226 0.00%
2003-01-13 0 0.030 0.030 0.031 0.028 0.030 4,670,000 138,080 0.0296 0.414 0.414 0.428 0.387 0.414 338,046 0.4085 7.14%
2003-01-10 0 0.028 0.027 0.030 0.026 0.028 1,910,000 52,660 0.0276 0.387 0.373 0.414 0.359 0.387 138,259 0.3809 0.00%
2003-01-09 0 0.028 0.028 0.029 0.025 0.028 1,380,000 37,140 0.0269 0.387 0.387 0.401 0.345 0.387 99,894 0.3718 3.70%
2003-01-08 0 0.027 0.027 0.029 0.027 0.028 510,000 13,860 0.0272 0.373 0.373 0.401 0.373 0.387 36,917 0.3754 -6.90%
2003-01-07 0 0.029 0.027 0.029 0.028 0.031 1,760,000 50,680 0.0288 0.401 0.373 0.401 0.387 0.428 127,401 0.3978 0.00%
2003-01-06 0 0.029 0.029 0.030 0.028 0.028 1,770,000 49,560 0.0280 0.401 0.401 0.414 0.387 0.387 128,125 0.3868 0.00%
2003-01-03 0 0.029 0.029 0.030 0.028 0.029 2,970,000 86,120 0.0290 0.401 0.401 0.414 0.387 0.401 214,989 0.4006 0.00%
2003-01-02 0 0.029 0.028 0.030 0.027 0.030 1,300,000 36,340 0.0280 0.401 0.387 0.414 0.373 0.414 94,103 0.3862 0.00%
2002-12-31 0 0.029 0.028 0.030 0.028 0.029 340,000 9,720 0.0286 0.401 0.387 0.414 0.387 0.401 24,612 0.3949 3.57%
2002-12-30 0 0.028 0.028 0.029 0.028 0.029 3,040,000 85,620 0.0282 0.387 0.387 0.401 0.387 0.401 220,056 0.3891 -6.67%
2002-12-27 0 0.030 0.030 0.032 0.029 0.030 630,000 18,890 0.0300 0.414 0.414 0.442 0.401 0.414 45,604 0.4142 -3.23%
2002-12-24 0 0.031 0.031 0.033 0.028 0.031 830,000 25,150 0.0303 0.428 0.428 0.456 0.387 0.428 60,081 0.4186 3.33%
2002-12-23 0 0.030 0.030 0.032 0.030 0.032 1,590,000 49,030 0.0308 0.414 0.414 0.442 0.414 0.442 115,095 0.4260 -3.23%
2002-12-20 0 0.031 0.031 0.033 0.031 0.032 3,310,000 104,410 0.0315 0.428 0.428 0.456 0.428 0.442 239,600 0.4358 0.00%
2002-12-19 0 0.031 0.031 0.032 0.031 0.035 6,650,000 217,300 0.0327 0.428 0.428 0.442 0.428 0.484 481,372 0.4514 -11.43%
2002-12-18 0 0.035 0.033 0.035 0.032 0.040 31,700,000 1,154,250 0.0364 0.484 0.456 0.484 0.442 0.553 2,294,662 0.5030 2.94%
2002-12-17 0 0.034 0.034 0.035 0.029 0.034 16,920,000 559,710 0.0331 0.470 0.470 0.484 0.401 0.470 1,224,785 0.4570 17.24%
2002-12-16 0 0.029 0.029 0.031 0.029 0.031 2,870,000 85,830 0.0299 0.401 0.401 0.428 0.401 0.428 207,750 0.4131 -6.45%
2002-12-13 0 0.031 0.031 0.032 0.029 0.030 2,230,000 65,770 0.0295 0.428 0.428 0.442 0.401 0.414 161,423 0.4074 0.00%
2002-12-12 0 0.031 0.030 0.031 0.029 0.031 2,900,000 85,450 0.0295 0.428 0.414 0.428 0.401 0.428 209,922 0.4071 3.33%
2002-12-11 0 0.030 0.029 0.031 0.030 0.030 700,000 21,000 0.0300 0.414 0.401 0.428 0.414 0.414 50,671 0.4144 0.00%
2002-12-10 0 0.030 0.030 0.031 0.029 0.031 2,040,000 61,160 0.0300 0.414 0.414 0.428 0.401 0.428 147,669 0.4142 3.45%
2002-12-09 0 0.029 0.029 0.030 0.029 0.029 380,000 11,020 0.0290 0.401 0.401 0.414 0.401 0.401 27,507 0.4006 -6.45%
2002-12-06 0 0.031 0.030 0.031 0.029 0.031 7,280,000 219,720 0.0302 0.428 0.414 0.428 0.401 0.428 526,976 0.4169 6.90%
2002-12-05 0 0.029 0.029 0.030 0.029 0.029 1,230,000 35,670 0.0290 0.401 0.401 0.414 0.401 0.401 89,036 0.4006 -3.33%
2002-12-04 0 0.030 0.030 0.031 0.029 0.030 6,940,000 204,740 0.0295 0.414 0.414 0.428 0.401 0.414 502,365 0.4076 0.00%
2002-12-03 0 0.030 0.030 0.031 0.028 0.030 9,690,000 289,500 0.0299 0.414 0.414 0.428 0.387 0.414 701,428 0.4127 0.00%
2002-12-02 0 0.030 0.029 0.030 0.026 0.030 4,540,000 133,030 0.0293 0.414 0.401 0.414 0.359 0.414 328,636 0.4048 3.45%
2002-11-29 0 0.029 0.029 0.030 0.029 0.030 1,420,000 42,580 0.0300 0.401 0.401 0.414 0.401 0.414 102,789 0.4142 0.00%
2002-11-28 0 0.029 0.029 0.030 0.029 0.030 2,840,000 84,940 0.0299 0.401 0.401 0.414 0.401 0.414 205,579 0.4132 0.00%
2002-11-27 0 0.029 0.028 0.030 0.028 0.029 1,900,000 53,400 0.0281 0.401 0.387 0.414 0.387 0.401 137,535 0.3883 0.00%
2002-11-26 0 0.029 0.029 0.030 0.029 0.030 3,250,730 95,628 0.0294 0.401 0.401 0.414 0.401 0.414 235,310 0.4064 -6.45%
2002-11-25 0 0.031 0.030 0.032 0.029 0.031 1,200,000 36,000 0.0300 0.428 0.414 0.442 0.401 0.428 86,864 0.4144 3.33%
2002-11-22 0 0.030 0.030 0.031 0.029 0.030 3,071,402 92,081 0.0300 0.414 0.414 0.428 0.401 0.414 222,329 0.4142 0.00%
2002-11-21 0 0.030 0.029 0.031 0.029 0.031 4,890,000 149,440 0.0306 0.414 0.401 0.428 0.401 0.428 353,972 0.4222 0.00%
2002-11-20 0 0.030 0.030 0.031 0.029 0.030 770,000 23,000 0.0299 0.414 0.414 0.428 0.401 0.414 55,738 0.4126 0.00%
2002-11-19 0 0.030 0.030 0.031 0.029 0.031 2,950,000 89,450 0.0303 0.414 0.414 0.428 0.401 0.428 213,541 0.4189 3.45%
2002-11-18 0 0.029 0.029 0.030 0.029 0.030 4,015,000 116,605 0.0290 0.401 0.401 0.414 0.401 0.414 290,633 0.4012 -6.45%
2002-11-15 0 0.031 0.030 0.032 0.029 0.032 1,730,000 53,060 0.0307 0.428 0.414 0.442 0.401 0.442 125,229 0.4237 3.33%
2002-11-14 0 0.030 0.030 0.033 0.030 0.032 2,070,000 65,500 0.0316 0.414 0.414 0.456 0.414 0.442 149,841 0.4371 3.45%
2002-11-13 0 0.029 0.029 0.031 0.028 0.029 240,000 6,930 0.0289 0.401 0.401 0.428 0.387 0.401 17,373 0.3989 -6.45%
2002-11-12 0 0.031 0.031 0.032 0.028 0.030 1,170,000 34,380 0.0294 0.428 0.428 0.442 0.387 0.414 84,693 0.4059 6.90%
2002-11-11 0 0.029 0.029 0.031 0.028 0.031 410,000 12,200 0.0298 0.401 0.401 0.428 0.387 0.428 29,679 0.4111 -6.45%
2002-11-08 0 0.031 0.030 0.032 0.028 0.031 2,330,000 68,100 0.0292 0.428 0.414 0.442 0.387 0.428 168,661 0.4038 3.33%
2002-11-07 0 0.030 0.029 0.033 0.028 0.030 2,080,000 59,760 0.0287 0.414 0.401 0.456 0.387 0.414 150,565 0.3969 0.00%
2002-11-06 0 0.030 0.030 0.032 0.030 0.034 1,000,000 32,000 0.0320 0.414 0.414 0.442 0.414 0.470 72,387 0.4421 -3.23%
2002-11-05 0 0.031 0.031 0.035 0.030 0.035 3,640,000 122,320 0.0336 0.428 0.428 0.484 0.414 0.484 263,488 0.4642 -6.06%
2002-11-04 0 0.033 0.030 0.033 0.029 0.033 1,260,000 39,530 0.0314 0.456 0.414 0.456 0.401 0.456 91,207 0.4334 10.00%
2002-11-01 0 0.030 0.027 0.030 0.027 0.030 380,000 10,800 0.0284 0.414 0.373 0.414 0.373 0.414 27,507 0.3926 3.45%
2002-10-31 0 0.029 0.029 0.031 0.028 0.031 1,110,000 32,280 0.0291 0.401 0.401 0.428 0.387 0.428 80,349 0.4017 -6.45%
2002-10-30 0 0.031 0.030 0.032 0.030 0.031 10,200,000 307,250 0.0301 0.428 0.414 0.442 0.414 0.428 738,346 0.4161 3.33%
2002-10-29 0 0.030 0.030 0.031 0.030 0.033 2,150,000 66,320 0.0308 0.414 0.414 0.428 0.414 0.456 155,632 0.4261 3.45%
2002-10-28 0 0.029 0.030 0.031 0.029 0.033 3,900,000 121,800 0.0312 0.401 0.414 0.428 0.401 0.456 282,309 0.4314 -14.71%
2002-10-25 0 0.034 0.034 0.035 0.029 0.035 5,540,000 177,910 0.0321 0.470 0.470 0.484 0.401 0.484 401,023 0.4436 13.33%
2002-10-24 0 0.030 0.030 0.032 0.027 0.033 12,640,000 373,880 0.0296 0.414 0.414 0.442 0.373 0.456 914,970 0.4086 11.11%
2002-10-23 0 0.027 0.026 0.028 0.025 0.028 660,000 17,340 0.0263 0.373 0.359 0.387 0.345 0.387 47,775 0.3629 3.85%
2002-10-22 0 0.026 0.026 0.028 0.026 0.026 200,000 5,200 0.0260 0.359 0.359 0.387 0.359 0.359 14,477 0.3592 0.00%
2002-10-21 0 0.026 0.028 0.030 0.026 0.026 650,000 16,900 0.0260 0.359 0.387 0.414 0.359 0.359 47,051 0.3592 0.00%
2002-10-18 0 0.026 0.026 0.030 0.024 0.030 6,640,000 175,020 0.0264 0.359 0.359 0.414 0.332 0.414 480,649 0.3641 8.33%
2002-10-17 0 0.024 0.024 0.025 0.024 0.025 1,770,000 42,780 0.0242 0.332 0.332 0.345 0.332 0.345 128,125 0.3339 0.00%
2002-10-16 0 0.024 0.024 0.025 0.024 0.027 3,065,000 76,285 0.0249 0.332 0.332 0.345 0.332 0.373 221,866 0.3438 -4.00%
2002-10-15 0 0.025 0.025 0.026 0.021 0.025 4,745,000 108,265 0.0228 0.345 0.345 0.359 0.290 0.345 343,476 0.3152 0.00%
2002-10-11 0 0.025 0.025 0.026 0.024 0.025 2,625,000 65,450 0.0249 0.345 0.345 0.359 0.332 0.345 190,015 0.3444 0.00%
2002-10-10 0 0.025 0.024 0.025 0.020 0.025 1,240,000 29,210 0.0236 0.345 0.332 0.345 0.276 0.345 89,760 0.3254 4.17%
2002-10-09 0 0.024 0.024 0.025 0.023 0.024 1,870,000 44,090 0.0236 0.332 0.332 0.345 0.318 0.332 135,363 0.3257 0.00%
2002-10-08 0 0.024 0.024 0.025 0.023 0.025 825,000 19,690 0.0239 0.332 0.332 0.345 0.318 0.345 59,719 0.3297 -4.00%
2002-10-07 0 0.025 0.024 0.025 0.020 0.025 2,430,000 60,500 0.0249 0.345 0.332 0.345 0.276 0.345 175,900 0.3439 -10.71%
2002-10-04 0 0.028 0.028 0.029 0.025 0.028 4,630,000 124,220 0.0268 0.387 0.387 0.401 0.345 0.387 335,151 0.3706 -6.67%
2002-10-03 0 0.030 0.027 0.030 0.021 0.030 3,090,000 80,380 0.0260 0.414 0.373 0.414 0.290 0.414 223,675 0.3594 11.11%
2002-10-02 0 0.027 0.028 0.030 0.027 0.027 900,000 24,300 0.0270 0.373 0.387 0.414 0.373 0.373 65,148 0.3730 -3.57%
2002-09-30 0 0.028 0.027 0.028 0.028 0.031 368,000 10,394 0.0282 0.387 0.373 0.387 0.387 0.428 26,638 0.3902 0.00%
2002-09-27 0 0.028 0.028 0.030 0.027 0.029 47,998,000 1,343,550 0.0280 0.387 0.387 0.414 0.373 0.401 3,474,423 0.3867 3.70%
2002-09-26 0 0.027 0.027 0.028 0.027 0.028 1,190,000 32,240 0.0271 0.373 0.373 0.387 0.373 0.387 86,140 0.3743 -6.90%
2002-09-25 0 0.029 0.028 0.029 0.028 0.029 1,970,000 55,680 0.0283 0.401 0.387 0.401 0.387 0.401 142,602 0.3905 3.57%
2002-09-24 0 0.028 0.028 0.029 0.028 0.029 3,300,000 92,700 0.0281 0.387 0.387 0.401 0.387 0.401 238,877 0.3881 0.00%
2002-09-23 0 0.028 0.027 0.030 0.028 0.028 4,680,000 131,040 0.0280 0.387 0.373 0.414 0.387 0.387 338,770 0.3868 -3.45%
2002-09-20 0 0.029 0.028 0.030 0.028 0.029 4,200,000 117,840 0.0281 0.401 0.387 0.414 0.387 0.401 304,025 0.3876 -3.33%
2002-09-19 0 0.030 0.029 0.030 0.029 0.032 7,780,000 241,860 0.0311 0.414 0.401 0.414 0.401 0.442 563,170 0.4295 -3.23%
2002-09-18 0 0.031 0.029 0.031 0.030 0.031 6,600,000 204,540 0.0310 0.428 0.401 0.428 0.414 0.428 477,753 0.4281 -3.13%
2002-09-17 0 0.032 0.031 0.032 0.029 0.032 9,170,000 288,590 0.0315 0.442 0.428 0.442 0.401 0.442 663,787 0.4348 6.67%
2002-09-16 0 0.030 0.030 0.031 0.030 0.033 8,480,000 273,680 0.0323 0.414 0.414 0.428 0.414 0.456 613,840 0.4458 -6.25%
2002-09-13 0 0.032 0.030 0.032 0.030 0.034 9,840,000 324,560 0.0330 0.442 0.414 0.442 0.414 0.470 712,286 0.4557 -3.03%
2002-09-12 0 0.033 0.033 0.035 0.031 0.034 8,530,000 279,420 0.0328 0.456 0.456 0.484 0.428 0.470 617,460 0.4525 0.00%
2002-09-11 0 0.033 0.033 0.038 0.033 0.033 850,000 28,050 0.0330 0.456 0.456 0.525 0.456 0.456 61,529 0.4559 -2.94%
2002-09-10 0 0.034 0.034 0.035 0.034 0.035 920,000 31,580 0.0343 0.470 0.470 0.484 0.470 0.484 66,596 0.4742 0.00%
2002-09-09 0 0.034 0.034 0.036 0.033 0.034 2,710,000 90,330 0.0333 0.470 0.470 0.497 0.456 0.470 196,168 0.4605 -5.56%
2002-09-06 0 0.036 0.033 0.040 0.033 0.036 1,570,000 53,600 0.0341 0.497 0.456 0.553 0.456 0.497 113,647 0.4716 0.00%
2002-09-05 0 0.036 0.034 0.037 0.033 0.036 480,000 16,390 0.0341 0.497 0.470 0.511 0.456 0.497 34,746 0.4717 0.00%
2002-09-04 0 0.036 0.034 0.036 0.034 0.036 340,000 12,160 0.0358 0.497 0.470 0.497 0.470 0.497 24,612 0.4941 0.00%
2002-09-03 0 0.036 0.036 0.038 0.034 0.036 2,290,000 82,280 0.0359 0.497 0.497 0.525 0.470 0.497 165,766 0.4964 -5.26%
2002-09-02 0 0.038 0.037 0.038 0.037 0.039 2,930,000 110,740 0.0378 0.525 0.511 0.525 0.511 0.539 212,093 0.5221 -5.00%
2002-08-30 0 0.040 0.040 0.041 0.039 0.040 600,000 23,900 0.0398 0.553 0.553 0.566 0.539 0.553 43,432 0.5503 0.00%
2002-08-29 0 0.040 0.040 0.041 0.038 0.038 2,050,000 77,900 0.0380 0.553 0.553 0.566 0.525 0.525 148,393 0.5250 -2.44%
2002-08-28 0 0.041 0.039 0.041 0.040 0.042 880,000 36,000 0.0409 0.566 0.539 0.566 0.553 0.580 63,700 0.5651 -2.38%
2002-08-27 0 0.042 0.042 0.044 0.040 0.042 4,480,000 186,400 0.0416 0.580 0.580 0.608 0.553 0.580 324,293 0.5748 0.00%
2002-08-26 0 0.042 0.039 0.048 0.039 0.042 2,040,000 84,260 0.0413 0.580 0.539 0.663 0.539 0.580 147,669 0.5706 5.00%
2002-08-23 0 0.040 0.039 0.041 0.039 0.040 4,270,000 170,700 0.0400 0.553 0.539 0.566 0.539 0.553 309,092 0.5523 0.00%
2002-08-22 0 0.040 0.038 0.040 0.038 0.040 2,400,000 94,200 0.0393 0.553 0.525 0.553 0.525 0.553 173,728 0.5422 0.00%
2002-08-21 0 0.040 0.040 0.041 0.038 0.041 2,870,000 113,580 0.0396 0.553 0.553 0.566 0.525 0.566 207,750 0.5467 -4.76%
2002-08-20 0 0.042 0.040 0.043 0.038 0.042 5,580,000 221,910 0.0398 0.580 0.553 0.594 0.525 0.580 403,919 0.5494 10.53%
2002-08-19 0 0.038 0.038 0.039 0.034 0.040 6,230,000 224,540 0.0360 0.525 0.525 0.539 0.470 0.553 450,970 0.4979 8.57%
2002-08-16 0 0.035 0.034 0.036 0.034 0.038 2,970,000 105,140 0.0354 0.484 0.470 0.497 0.470 0.525 214,989 0.4890 2.94%
2002-08-15 0 0.034 0.033 0.036 0.032 0.035 4,090,000 136,220 0.0333 0.470 0.456 0.497 0.442 0.484 296,062 0.4601 0.00%
2002-08-14 0 0.034 0.032 0.035 0.031 0.034 3,850,000 126,750 0.0329 0.470 0.442 0.484 0.428 0.470 278,689 0.4548 -5.56%
2002-08-13 0 0.036 0.032 0.037 0.031 0.036 2,860,000 100,670 0.0352 0.497 0.442 0.511 0.428 0.497 207,026 0.4863 9.09%
2002-08-12 0 0.033 0.033 0.038 0.032 0.034 4,470,000 145,920 0.0326 0.456 0.456 0.525 0.442 0.470 323,569 0.4510 -8.33%
2002-08-09 0 0.036 0.036 0.038 0.032 0.036 5,490,000 187,690 0.0342 0.497 0.497 0.525 0.442 0.497 397,404 0.4723 12.50%
2002-08-08 0 0.032 0.031 0.032 0.031 0.034 17,100,000 579,120 0.0339 0.442 0.428 0.442 0.428 0.470 1,237,815 0.4679 3.23%
2002-08-07 0 0.031 0.031 0.033 0.031 0.031 2,210,000 68,510 0.0310 0.428 0.428 0.456 0.428 0.428 159,975 0.4283 3.33%
2002-08-06 0 0.030 0.030 0.031 0.030 0.031 4,280,000 131,340 0.0307 0.414 0.414 0.428 0.414 0.428 309,816 0.4239 -6.25%
2002-08-05 0 0.032 0.032 0.033 0.032 0.034 5,400,000 175,750 0.0325 0.442 0.442 0.456 0.442 0.470 390,889 0.4496 -8.57%
2002-08-02 0 0.035 0.034 0.036 0.035 0.038 2,880,000 101,300 0.0352 0.484 0.470 0.497 0.484 0.525 208,474 0.4859 -2.78%
2002-08-01 0 0.036 0.036 0.037 0.035 0.037 3,200,000 112,550 0.0352 0.497 0.497 0.511 0.484 0.511 231,638 0.4859 0.00%
2002-07-31 0 0.036 0.036 0.037 0.034 0.036 5,340,000 186,150 0.0349 0.497 0.497 0.511 0.470 0.497 386,546 0.4816 2.86%
2002-07-30 0 0.035 0.035 0.036 0.034 0.038 13,920,000 490,850 0.0353 0.484 0.484 0.497 0.470 0.525 1,007,625 0.4871 6.06%
2002-07-29 0 0.033 0.032 0.034 0.031 0.040 12,630,000 423,220 0.0335 0.456 0.442 0.470 0.428 0.553 914,246 0.4629 -8.33%
2002-07-26 0 0.036 0.034 0.036 0.026 0.042 27,970,000 909,350 0.0325 0.497 0.470 0.497 0.359 0.580 2,024,660 0.4491 -20.00%
2002-07-25 0 0.045 0.045 0.048 0.042 0.048 860,000 39,000 0.0453 0.622 0.622 0.663 0.580 0.663 62,253 0.6265 0.00%
2002-07-24 0 0.045 0.045 0.048 0.045 0.048 200,000 9,300 0.0465 0.622 0.622 0.663 0.622 0.663 14,477 0.6424 -6.25%
2002-07-23 0 0.048 0.047 0.050 0.045 0.048 4,020,000 187,690 0.0467 0.663 0.649 0.691 0.622 0.663 290,995 0.6450 4.35%
2002-07-22 0 0.046 0.046 0.049 0.045 0.047 1,570,000 72,050 0.0459 0.635 0.635 0.677 0.622 0.649 113,647 0.6340 -8.00%
2002-07-19 0 0.050 0.049 0.051 0.050 0.051 3,320,000 166,700 0.0502 0.691 0.677 0.705 0.691 0.705 240,324 0.6936 -1.96%
2002-07-18 0 0.051 0.050 0.052 0.050 0.052 3,600,000 183,400 0.0509 0.705 0.691 0.718 0.691 0.718 260,593 0.7038 -1.92%
2002-07-17 0 0.052 0.050 0.053 0.050 0.054 3,110,000 160,660 0.0517 0.718 0.691 0.732 0.691 0.746 225,123 0.7137 -3.70%
2002-07-16 0 0.054 0.053 0.054 0.050 0.054 2,640,000 140,800 0.0533 0.746 0.732 0.746 0.691 0.746 191,101 0.7368 -1.82%
2002-07-15 0 0.055 0.054 0.055 0.053 0.055 1,160,000 63,180 0.0545 0.760 0.746 0.760 0.732 0.760 83,969 0.7524 -1.79%
2002-07-12 0 0.056 0.056 0.057 0.055 0.057 64,202,000 3,237,390 0.0504 0.774 0.774 0.787 0.760 0.787 4,647,379 0.6966 1.82%
2002-07-11 0 0.055 0.055 0.056 0.054 0.055 2,140,000 117,650 0.0550 0.760 0.760 0.774 0.746 0.760 154,908 0.7595 -3.51%
2002-07-10 0 0.057 0.055 0.058 0.055 0.058 1,970,000 112,490 0.0571 0.787 0.760 0.801 0.760 0.801 142,602 0.7888 1.79%
2002-07-09 0 0.056 0.054 0.056 0.054 0.056 5,440,000 298,960 0.0550 0.774 0.746 0.774 0.746 0.774 393,784 0.7592 1.82%
2002-07-08 0 0.055 0.055 0.056 0.055 0.057 4,100,000 226,180 0.0552 0.760 0.760 0.774 0.760 0.787 296,786 0.7621 1.85%
2002-07-05 0 0.054 0.054 0.057 0.054 0.055 3,310,000 179,290 0.0542 0.746 0.746 0.787 0.746 0.760 239,600 0.7483 -5.26%
2002-07-04 0 0.057 0.054 0.057 0.053 0.057 4,020,000 223,140 0.0555 0.787 0.746 0.787 0.732 0.787 290,995 0.7668 0.00%
2002-07-03 0 0.057 0.052 0.057 0.050 0.057 857,696 45,301 0.0528 0.787 0.718 0.787 0.691 0.787 62,086 0.7297 7.55%
2002-07-02 0 0.053 0.050 0.054 0.047 0.054 8,630,000 461,810 0.0535 0.732 0.691 0.746 0.649 0.746 624,698 0.7393 -5.36%
2002-06-28 1 0.056 - - - - 0 0 - 0.774 - - - - 0 - 0.00%
2002-06-27 0 0.056 0.053 0.056 0.050 0.057 8,660,000 467,660 0.0540 0.774 0.732 0.774 0.691 0.787 626,870 0.7460 0.00%
2002-06-26 0 0.056 0.054 0.057 0.053 0.058 20,860,000 1,194,930 0.0573 0.774 0.746 0.787 0.732 0.801 1,509,989 0.7914 -1.75%
2002-06-25 0 0.057 0.056 0.058 0.057 0.059 1,850,000 107,250 0.0580 0.787 0.774 0.801 0.787 0.815 133,916 0.8009 -1.72%
2002-06-24 0 0.058 0.057 0.058 0.056 0.058 3,420,000 195,240 0.0571 0.801 0.787 0.801 0.774 0.801 247,563 0.7886 1.75%
2002-06-21 0 0.057 0.057 0.058 0.056 0.057 2,274,383 127,927 0.0562 0.787 0.787 0.801 0.774 0.787 164,635 0.7770 -1.72%
2002-06-20 0 0.058 0.058 0.059 0.058 0.059 3,970,000 231,520 0.0583 0.801 0.801 0.815 0.801 0.815 287,376 0.8056 0.00%
2002-06-19 0 0.058 0.058 0.059 0.058 0.063 17,040,000 1,029,050 0.0604 0.801 0.801 0.815 0.801 0.870 1,233,472 0.8343 -3.33%
2002-06-18 0 0.060 0.059 0.060 0.056 0.060 33,730,000 1,953,770 0.0579 0.829 0.815 0.829 0.774 0.829 2,441,608 0.8002 3.45%
2002-06-17 0 0.058 0.058 0.059 0.058 0.059 7,880,000 458,940 0.0582 0.801 0.801 0.815 0.801 0.815 570,408 0.8046 -1.69%
2002-06-14 0 0.059 0.059 0.060 0.059 0.060 4,350,000 260,750 0.0599 0.815 0.815 0.829 0.815 0.829 314,883 0.8281 -1.67%
2002-06-13 0 0.060 0.060 0.061 0.059 0.062 6,080,000 367,930 0.0605 0.829 0.829 0.843 0.815 0.857 440,112 0.8360 1.69%
2002-06-12 0 0.059 0.059 0.060 0.059 0.061 2,420,000 144,680 0.0598 0.815 0.815 0.829 0.815 0.843 175,176 0.8259 -1.67%
2002-06-11 0 0.060 0.060 0.062 0.060 0.064 1,140,000 69,990 0.0614 0.829 0.829 0.857 0.829 0.884 82,521 0.8481 -3.23%
2002-06-10 0 0.062 0.062 0.063 0.059 0.064 91,750,000 5,173,830 0.0564 0.857 0.857 0.870 0.815 0.884 6,641,492 0.7790 5.08%
2002-06-07 0 0.059 0.059 0.061 0.059 0.060 4,360,000 258,810 0.0594 0.815 0.815 0.843 0.815 0.829 315,607 0.8200 -3.28%
2002-06-06 0 0.061 0.060 0.062 0.059 0.062 2,600,000 156,520 0.0602 0.843 0.829 0.857 0.815 0.857 188,206 0.8316 1.67%
2002-06-05 0 0.060 0.059 0.061 0.059 0.060 9,530,000 571,770 0.0600 0.829 0.815 0.843 0.815 0.829 689,846 0.8288 -1.64%
2002-06-04 0 0.061 0.060 0.062 0.058 0.061 6,330,000 380,360 0.0601 0.843 0.829 0.857 0.801 0.843 458,209 0.8301 1.67%
2002-06-03 0 0.060 0.060 0.063 0.060 0.061 3,630,000 219,490 0.0605 0.829 0.829 0.870 0.829 0.843 262,764 0.8353 -3.23%
2002-05-31 0 0.062 0.062 0.063 0.061 0.062 4,510,000 276,420 0.0613 0.857 0.857 0.870 0.843 0.857 326,465 0.8467 0.00%
2002-05-30 0 0.062 0.061 0.063 0.061 0.064 3,600,000 225,100 0.0625 0.857 0.843 0.870 0.843 0.884 260,593 0.8638 -1.59%
2002-05-29 0 0.063 0.063 0.064 0.062 0.065 12,130,000 770,230 0.0635 0.870 0.870 0.884 0.857 0.898 878,052 0.8772 0.00%
2002-05-28 0 0.063 0.062 0.063 0.063 0.065 3,620,000 230,360 0.0636 0.870 0.857 0.870 0.870 0.898 262,040 0.8791 0.00%
2002-05-27 0 0.063 0.063 0.065 0.063 0.063 1,000,000 63,000 0.0630 0.870 0.870 0.898 0.870 0.870 72,387 0.8703 -1.56%
2002-05-24 0 0.064 0.063 0.064 0.064 0.067 9,470,000 617,270 0.0652 0.884 0.870 0.884 0.884 0.926 685,503 0.9005 -4.48%
2002-05-23 0 0.067 0.066 0.067 0.062 0.067 9,610,000 625,070 0.0650 0.926 0.912 0.926 0.857 0.926 695,637 0.8986 3.08%
2002-05-22 0 0.065 0.062 0.065 0.061 0.065 12,450,000 793,840 0.0638 0.898 0.857 0.898 0.843 0.898 901,216 0.8809 0.00%
2002-05-21 0 0.065 0.064 0.066 0.064 0.068 14,120,000 916,640 0.0649 0.898 0.884 0.912 0.884 0.939 1,022,102 0.8968 -5.80%
2002-05-17 0 0.069 0.068 0.069 0.067 0.072 21,890,000 1,511,360 0.0690 0.953 0.939 0.953 0.926 0.995 1,584,548 0.9538 -4.17%
2002-05-16 0 0.072 0.071 0.072 0.068 0.074 35,870,000 2,543,710 0.0709 0.995 0.981 0.995 0.939 1.022 2,596,516 0.9797 2.86%
2002-05-15 0 0.070 0.069 0.071 0.063 0.072 85,110,000 5,862,820 0.0689 0.967 0.953 0.981 0.870 0.995 6,160,843 0.9516 9.37%
2002-05-14 0 0.064 0.063 0.064 0.061 0.065 46,790,000 2,944,710 0.0629 0.884 0.870 0.884 0.843 0.898 3,386,980 0.8694 8.47%
2002-05-13 0 0.059 0.059 0.060 0.058 0.064 11,864,020 702,975 0.0593 0.815 0.815 0.829 0.801 0.884 858,799 0.8186 3.51%
2002-05-10 0 0.057 0.057 0.058 0.057 0.060 12,790,000 742,770 0.0581 0.787 0.787 0.801 0.787 0.829 925,828 0.8023 -3.39%
2002-05-09 0 0.059 0.059 0.061 0.059 0.065 19,040,000 1,167,390 0.0613 0.815 0.815 0.843 0.815 0.898 1,378,245 0.8470 -4.84%
2002-05-08 0 0.062 0.061 0.062 0.061 0.068 39,049,920 2,552,055 0.0654 0.857 0.843 0.857 0.843 0.939 2,826,700 0.9028 0.00%
2002-05-07 0 0.062 0.062 0.064 0.053 0.067 43,062,387 2,531,084 0.0588 0.857 0.857 0.884 0.732 0.926 3,117,150 0.8120 10.71%
2002-05-06 0 0.056 0.056 0.057 0.053 0.056 4,290,000 234,050 0.0546 0.774 0.774 0.787 0.732 0.774 310,539 0.7537 3.70%
2002-05-03 0 0.054 0.054 0.057 0.053 0.057 11,500,000 635,200 0.0552 0.746 0.746 0.787 0.732 0.787 832,449 0.7631 -5.26%
2002-05-02 0 0.057 0.057 0.058 0.055 0.058 15,110,000 858,830 0.0568 0.787 0.787 0.801 0.760 0.801 1,093,765 0.7852 -1.72%
2002-04-30 0 0.058 0.056 0.058 0.049 0.065 38,680,000 2,300,580 0.0595 0.801 0.774 0.801 0.677 0.898 2,799,923 0.8217 18.37%
2002-04-29 1 0.049 - - - - 0 0 - 0.677 - - - - 0 - 0.00%
2002-04-26 1 0.049 - - - - 0 0 - 0.677 - - - - 0 - 0.00%
2002-04-25 1 0.049 - - - - 0 0 - 0.677 - - - - 0 - 0.00%
2002-04-24 0 0.049 0.049 0.050 0.048 0.049 3,280,000 160,560 0.0490 0.677 0.677 0.691 0.663 0.677 237,429 0.6762 0.00%
2002-04-23 0 0.049 0.045 0.049 0.045 0.050 2,600,000 126,230 0.0486 0.677 0.622 0.677 0.622 0.691 188,206 0.6707 -2.00%
2002-04-22 0 0.050 0.048 0.050 0.044 0.050 4,120,000 198,430 0.0482 0.691 0.663 0.691 0.608 0.691 298,234 0.6654 11.11%
2002-04-19 0 0.045 0.045 0.049 0.045 0.047 3,490,000 160,800 0.0461 0.622 0.622 0.677 0.622 0.649 252,630 0.6365 -2.17%
2002-04-18 0 0.046 0.046 0.048 0.043 0.049 3,300,000 153,360 0.0465 0.635 0.635 0.663 0.594 0.677 238,877 0.6420 2.22%
2002-04-17 0 0.045 0.045 0.048 0.045 0.049 9,390,000 444,860 0.0474 0.622 0.622 0.663 0.622 0.677 679,712 0.6545 -2.17%
2002-04-16 0 0.046 0.046 0.047 0.046 0.047 1,727,350 80,714 0.0467 0.635 0.635 0.649 0.635 0.649 125,037 0.6455 -2.13%
2002-04-15 0 0.047 0.046 0.047 0.046 0.048 3,670,000 171,110 0.0466 0.649 0.635 0.649 0.635 0.663 265,660 0.6441 0.00%
2002-04-12 0 0.047 0.047 0.049 0.046 0.050 1,500,000 72,030 0.0480 0.649 0.649 0.677 0.635 0.691 108,580 0.6634 -7.84%
2002-04-11 0 0.051 0.050 0.051 0.049 0.051 7,372,000 368,918 0.0500 0.705 0.691 0.705 0.677 0.705 533,636 0.6913 2.00%
2002-04-10 0 0.050 0.049 0.050 0.048 0.055 361,080,000 16,317,300 0.0452 0.691 0.677 0.691 0.663 0.760 26,137,436 0.6243 2.04%
2002-04-09 0 0.049 0.048 0.049 0.050 0.057 5,380,000 284,980 0.0530 0.677 0.663 0.677 0.691 0.787 389,441 0.7318 -5.77%
2002-04-08 0 0.052 0.052 0.054 0.052 0.055 3,010,000 161,850 0.0538 0.718 0.718 0.746 0.718 0.760 217,884 0.7428 -8.77%
2002-04-04 0 0.057 0.055 0.057 0.053 0.057 1,350,000 74,010 0.0548 0.787 0.760 0.787 0.732 0.787 97,722 0.7574 7.55%
2002-04-03 0 0.053 0.053 0.054 0.052 0.054 920,000 49,260 0.0535 0.732 0.732 0.746 0.718 0.746 66,596 0.7397 -5.36%
2002-04-02 0 0.056 0.056 0.057 0.056 0.058 560,000 31,610 0.0564 0.774 0.774 0.787 0.774 0.801 40,537 0.7798 -3.45%
2002-03-28 0 0.058 0.056 0.058 0.055 0.058 1,050,000 59,600 0.0568 0.801 0.774 0.801 0.760 0.801 76,006 0.7841 3.57%
2002-03-27 0 0.056 0.056 0.057 0.056 0.058 3,100,000 177,180 0.0572 0.774 0.774 0.787 0.774 0.801 224,399 0.7896 -5.08%
2002-03-26 0 0.059 0.059 0.060 0.052 0.054 1,332,000 71,200 0.0535 0.815 0.815 0.829 0.718 0.746 96,419 0.7384 7.27%
2002-03-25 0 0.055 0.055 0.057 0.055 0.056 2,070,000 114,050 0.0551 0.760 0.760 0.787 0.760 0.774 149,841 0.7611 -3.51%
2002-03-22 0 0.057 0.057 0.058 0.056 0.056 1,830,000 102,480 0.0560 0.787 0.787 0.801 0.774 0.774 132,468 0.7736 -5.00%
2002-03-21 0 0.060 0.057 0.060 0.056 0.060 910,000 52,100 0.0573 0.829 0.787 0.829 0.774 0.829 65,872 0.7909 3.45%
2002-03-20 0 0.058 0.058 0.059 0.057 0.060 3,370,000 195,690 0.0581 0.801 0.801 0.815 0.787 0.829 243,944 0.8022 -3.33%
2002-03-19 0 0.060 0.059 0.060 0.060 0.061 5,200,000 313,900 0.0604 0.829 0.815 0.829 0.829 0.843 376,412 0.8339 -1.64%
2002-03-18 0 0.061 0.061 0.062 0.060 0.062 3,780,000 228,800 0.0605 0.843 0.843 0.857 0.829 0.857 273,622 0.8362 -1.61%
2002-03-15 0 0.062 0.062 0.063 0.060 0.063 1,780,000 109,530 0.0615 0.857 0.857 0.870 0.829 0.870 128,849 0.8501 -1.59%
2002-03-14 0 0.063 0.062 0.063 0.060 0.064 2,450,000 141,420 0.0577 0.870 0.857 0.870 0.829 0.884 177,348 0.7974 1.61%
2002-03-13 0 0.062 0.062 0.063 0.062 0.063 3,580,000 224,210 0.0626 0.857 0.857 0.870 0.857 0.870 259,145 0.8652 -1.59%
2002-03-12 0 0.063 0.063 0.065 0.062 0.065 2,240,000 141,380 0.0631 0.870 0.870 0.898 0.857 0.898 162,146 0.8719 -3.08%
2002-03-11 0 0.065 0.063 0.065 0.063 0.065 2,460,000 155,740 0.0633 0.898 0.870 0.898 0.870 0.898 178,072 0.8746 0.00%
2002-03-08 0 0.065 0.064 0.065 0.065 0.067 3,700,000 242,200 0.0655 0.898 0.884 0.898 0.898 0.926 267,831 0.9043 -2.99%
2002-03-07 0 0.067 0.067 0.068 0.063 0.068 7,070,000 462,910 0.0655 0.926 0.926 0.939 0.870 0.939 511,775 0.9045 4.69%
2002-03-06 0 0.064 0.062 0.064 0.062 0.064 4,550,000 285,780 0.0628 0.884 0.857 0.884 0.857 0.884 329,360 0.8677 0.00%
2002-03-05 0 0.064 0.063 0.064 0.063 0.065 2,030,000 129,420 0.0638 0.884 0.870 0.884 0.870 0.898 146,945 0.8807 3.23%
2002-03-04 0 0.062 0.062 0.064 0.062 0.066 14,060,000 847,310 0.0603 0.857 0.857 0.884 0.857 0.912 1,017,759 0.8325 -1.59%
2002-03-01 0 0.063 0.061 0.063 0.061 0.063 1,510,000 92,410 0.0612 0.870 0.843 0.870 0.843 0.870 109,304 0.8454 1.61%
2002-02-28 0 0.062 0.061 0.064 0.061 0.062 2,380,000 145,460 0.0611 0.857 0.843 0.884 0.843 0.857 172,281 0.8443 0.00%
2002-02-27 0 0.062 0.062 0.063 0.062 0.062 650,000 40,300 0.0620 0.857 0.857 0.870 0.857 0.857 47,051 0.8565 -4.62%
2002-02-26 0 0.065 0.062 0.065 0.062 0.069 1,440,000 95,930 0.0666 0.898 0.857 0.898 0.857 0.953 104,237 0.9203 6.56%
2002-02-25 0 0.061 0.061 0.067 0.061 0.062 1,950,000 119,650 0.0614 0.843 0.843 0.926 0.843 0.857 141,154 0.8477 0.00%
2002-02-22 0 0.061 0.061 0.063 0.060 0.063 1,100,000 67,680 0.0615 0.843 0.843 0.870 0.829 0.870 79,626 0.8500 -1.61%
2002-02-21 0 0.062 0.062 0.064 0.062 0.067 1,500,000 96,750 0.0645 0.857 0.857 0.884 0.857 0.926 108,580 0.8910 -7.46%
2002-02-20 0 0.067 0.061 0.068 0.061 0.067 970,000 63,120 0.0651 0.926 0.843 0.939 0.843 0.926 70,215 0.8990 3.08%
2002-02-19 0 0.065 0.062 0.065 0.062 0.065 870,000 54,720 0.0629 0.898 0.857 0.898 0.857 0.898 62,977 0.8689 0.00%
2002-02-18 0 0.065 0.063 0.065 0.062 0.065 100,000 6,390 0.0639 0.898 0.870 0.898 0.857 0.898 7,239 0.8828 4.84%
2002-02-15 0 0.062 0.062 0.068 0.060 0.062 2,632,360 160,020 0.0608 0.857 0.857 0.939 0.829 0.857 190,548 0.8398 -3.13%
2002-02-11 0 0.064 0.064 0.065 0.060 0.061 1,010,000 61,600 0.0610 0.884 0.884 0.898 0.829 0.843 73,111 0.8426 1.59%
2002-02-08 0 0.063 0.063 0.065 0.061 0.065 790,000 49,870 0.0631 0.870 0.870 0.898 0.843 0.898 57,186 0.8721 3.28%
2002-02-07 0 0.061 0.059 0.062 0.059 0.066 1,905,000 118,885 0.0624 0.843 0.815 0.857 0.815 0.912 137,897 0.8621 0.00%
2002-02-06 0 0.061 0.061 0.066 0.061 0.062 820,000 50,530 0.0616 0.843 0.843 0.912 0.843 0.857 59,357 0.8513 0.00%
2002-02-05 0 0.061 0.061 0.062 0.059 0.062 1,670,000 101,020 0.0605 0.843 0.843 0.857 0.815 0.857 120,886 0.8357 1.67%
2002-02-04 0 0.060 0.060 0.062 0.060 0.062 450,000 27,040 0.0601 0.829 0.829 0.857 0.829 0.857 32,574 0.8301 -3.23%
2002-02-01 0 0.062 0.062 0.065 0.061 0.063 2,860,000 177,790 0.0622 0.857 0.857 0.898 0.843 0.870 207,026 0.8588 -3.13%
2002-01-31 0 0.064 0.063 0.064 0.061 0.066 560,000 34,810 0.0622 0.884 0.870 0.884 0.843 0.912 40,537 0.8587 3.23%
2002-01-30 0 0.062 0.062 0.064 0.061 0.064 3,090,000 190,830 0.0618 0.857 0.857 0.884 0.843 0.884 223,675 0.8532 -3.13%
2002-01-29 0 0.064 0.063 0.066 0.062 0.064 1,891,971 118,930 0.0629 0.884 0.870 0.912 0.857 0.884 136,954 0.8684 0.00%
2002-01-28 0 0.064 0.063 0.066 0.063 0.065 3,262,000 207,196 0.0635 0.884 0.870 0.912 0.870 0.898 236,126 0.8775 -3.03%
2002-01-25 0 0.066 0.063 0.066 0.063 0.066 460,000 29,440 0.0640 0.912 0.870 0.912 0.870 0.912 33,298 0.8841 4.76%
2002-01-24 0 0.063 0.063 0.065 0.063 0.064 1,357,971 86,599 0.0638 0.870 0.870 0.898 0.870 0.884 98,299 0.8810 -1.56%
2002-01-23 0 0.064 0.064 0.067 0.064 0.064 690,000 44,160 0.0640 0.884 0.884 0.926 0.884 0.884 49,947 0.8841 -3.03%
2002-01-22 0 0.066 0.066 0.067 0.066 0.067 1,380,000 91,680 0.0664 0.912 0.912 0.926 0.912 0.926 99,894 0.9178 -2.94%
2002-01-21 0 0.068 0.067 0.068 0.067 0.068 990,000 66,530 0.0672 0.939 0.926 0.939 0.926 0.939 71,663 0.9284 0.00%
2002-01-18 0 0.068 0.067 0.068 0.067 0.068 440,000 29,500 0.0670 0.939 0.926 0.939 0.926 0.939 31,850 0.9262 1.49%
2002-01-17 0 0.067 0.067 0.069 0.067 0.068 2,330,000 158,110 0.0679 0.926 0.926 0.953 0.926 0.939 168,661 0.9374 -1.47%
2002-01-16 0 0.068 0.068 0.070 0.067 0.068 850,000 57,470 0.0676 0.939 0.939 0.967 0.926 0.939 61,529 0.9340 0.00%
2002-01-15 0 0.068 0.068 0.069 0.067 0.068 1,290,000 87,030 0.0675 0.939 0.939 0.953 0.926 0.939 93,379 0.9320 0.00%
2002-01-14 0 0.068 0.068 0.069 0.067 0.069 2,330,000 158,630 0.0681 0.939 0.939 0.953 0.926 0.953 168,661 0.9405 -2.86%
2002-01-11 0 0.070 0.070 0.071 0.069 0.072 2,720,000 193,040 0.0710 0.967 0.967 0.981 0.953 0.995 196,892 0.9804 -1.41%
2002-01-10 0 0.071 0.070 0.071 0.065 0.071 720,000 48,330 0.0671 0.981 0.967 0.981 0.898 0.981 52,119 0.9273 0.00%
2002-01-09 0 0.071 0.067 0.071 0.066 0.071 2,300,000 160,340 0.0697 0.981 0.926 0.981 0.912 0.981 166,490 0.9631 1.43%
2002-01-08 0 0.070 0.069 0.072 0.068 0.070 2,030,000 141,540 0.0697 0.967 0.953 0.995 0.939 0.967 146,945 0.9632 -2.78%
2002-01-07 0 0.072 0.071 0.073 0.068 0.073 3,920,000 277,090 0.0707 0.995 0.981 1.008 0.939 1.008 283,756 0.9765 4.35%
2002-01-04 0 0.069 0.068 0.070 0.067 0.070 1,930,000 131,870 0.0683 0.953 0.939 0.967 0.926 0.967 139,707 0.9439 2.99%
2002-01-03 0 0.067 0.067 0.069 0.067 0.071 2,920,000 202,170 0.0692 0.926 0.926 0.953 0.926 0.981 211,370 0.9565 0.00%
2002-01-02 0 0.067 0.067 0.068 0.064 0.067 4,570,000 295,120 0.0646 0.926 0.926 0.939 0.884 0.926 330,808 0.8921 4.69%
2001-12-31 0 0.064 0.064 0.066 0.062 0.065 3,020,000 194,960 0.0646 0.884 0.884 0.912 0.857 0.898 218,608 0.8918 -1.54%
2001-12-28 0 0.065 0.065 0.067 0.064 0.070 1,430,000 95,150 0.0665 0.898 0.898 0.926 0.884 0.967 103,513 0.9192 -1.52%
2001-12-27 0 0.066 0.065 0.069 0.066 0.066 410,000 27,060 0.0660 0.912 0.898 0.953 0.912 0.912 29,679 0.9118 0.00%
2001-12-24 0 0.066 0.065 0.069 0.064 0.070 835,000 54,270 0.0650 0.912 0.898 0.953 0.884 0.967 60,443 0.8979 1.54%
2001-12-21 0 0.065 0.065 0.068 0.065 0.068 2,960,000 196,210 0.0663 0.898 0.898 0.939 0.898 0.939 214,265 0.9157 -5.80%
2001-12-20 0 0.069 0.067 0.070 0.065 0.070 2,800,000 191,350 0.0683 0.953 0.926 0.967 0.898 0.967 202,683 0.9441 4.55%
2001-12-19 0 0.066 0.066 0.068 0.066 0.070 3,380,000 225,980 0.0669 0.912 0.912 0.939 0.912 0.967 244,667 0.9236 -4.35%
2001-12-18 0 0.069 0.065 0.066 0.064 0.069 9,920,000 640,990 0.0646 0.953 0.898 0.912 0.884 0.953 718,077 0.8926 1.47%
2001-12-17 0 0.068 0.068 0.069 0.067 0.070 1,210,000 83,220 0.0688 0.939 0.939 0.953 0.926 0.967 87,588 0.9501 0.00%
2001-12-14 0 0.068 0.068 0.070 0.068 0.071 2,290,000 159,080 0.0695 0.939 0.939 0.967 0.939 0.981 165,766 0.9597 -1.45%
2001-12-13 0 0.069 0.068 0.069 0.068 0.075 5,469,979 386,729 0.0707 0.953 0.939 0.953 0.939 1.036 395,954 0.9767 -5.48%
2001-12-12 0 0.073 0.073 0.075 0.069 0.077 9,690,000 720,670 0.0744 1.008 1.008 1.036 0.953 1.064 701,428 1.0274 1.39%
2001-12-11 0 0.072 0.072 0.073 0.071 0.072 3,560,000 255,190 0.0717 0.995 0.995 1.008 0.981 0.995 257,697 0.9903 0.00%
2001-12-10 0 0.072 0.072 0.074 0.072 0.075 4,180,000 305,460 0.0731 0.995 0.995 1.022 0.995 1.036 302,577 1.0095 -1.37%
2001-12-07 0 0.073 0.072 0.074 0.073 0.075 3,700,000 273,850 0.0740 1.008 0.995 1.022 1.008 1.036 267,831 1.0225 -2.67%
2001-12-06 0 0.075 0.074 0.075 0.074 0.077 6,630,000 500,450 0.0755 1.036 1.022 1.036 1.022 1.064 479,925 1.0428 1.35%
2001-12-05 0 0.074 0.073 0.074 0.072 0.077 2,010,000 148,160 0.0737 1.022 1.008 1.022 0.995 1.064 145,498 1.0183 1.37%
2001-12-04 0 0.073 0.073 0.074 0.070 0.075 4,436,000 326,362 0.0736 1.008 1.008 1.022 0.967 1.036 321,108 1.0164 1.39%
2001-12-03 0 0.072 0.067 0.073 0.070 0.074 1,160,000 81,440 0.0702 0.995 0.926 1.008 0.967 1.022 83,969 0.9699 1.41%
2001-11-30 0 0.071 0.071 0.072 0.069 0.072 2,632,000 185,570 0.0705 0.981 0.981 0.995 0.953 0.995 190,522 0.9740 4.41%
2001-11-29 0 0.068 0.068 0.072 0.063 0.071 3,774,000 255,980 0.0678 0.939 0.939 0.995 0.870 0.981 273,188 0.9370 -1.45%
2001-11-28 0 0.069 0.069 0.071 0.069 0.074 3,700,000 264,200 0.0714 0.953 0.953 0.981 0.953 1.022 267,831 0.9864 -8.00%
2001-11-27 0 0.075 0.075 0.076 0.074 0.076 5,880,000 441,760 0.0751 1.036 1.036 1.050 1.022 1.050 425,635 1.0379 1.35%
2001-11-26 0 0.074 0.074 0.075 0.074 0.079 6,020,000 452,200 0.0751 1.022 1.022 1.036 1.022 1.091 435,769 1.0377 1.37%
2001-11-23 0 0.073 0.072 0.073 0.072 0.074 11,530,000 838,280 0.0727 1.008 0.995 1.008 0.995 1.022 834,620 1.0044 -2.67%
2001-11-22 0 0.075 0.075 0.076 0.075 0.077 4,890,000 369,570 0.0756 1.036 1.036 1.050 1.036 1.064 353,972 1.0441 -3.85%
2001-11-21 0 0.078 0.076 0.078 0.071 0.080 13,910,000 1,032,890 0.0743 1.078 1.050 1.078 0.981 1.105 1,006,901 1.0258 -2.50%
2001-11-20 0 0.080 0.079 0.080 0.078 0.086 47,560,000 3,910,750 0.0822 1.105 1.091 1.105 1.078 1.188 3,442,718 1.1359 0.00%
2001-11-19 0 0.080 0.079 0.080 0.078 0.083 35,870,000 2,858,010 0.0797 1.105 1.091 1.105 1.078 1.147 2,596,516 1.1007 3.90%
2001-11-16 0 0.077 0.075 0.078 0.065 0.077 41,840,000 2,963,250 0.0708 1.064 1.036 1.078 0.898 1.064 3,028,665 0.9784 18.46%
2001-11-15 0 0.065 0.065 0.067 0.062 0.068 18,010,000 1,165,330 0.0647 0.898 0.898 0.926 0.857 0.939 1,303,687 0.8939 4.84%
2001-11-14 0 0.062 0.060 0.062 0.057 0.062 12,040,000 718,700 0.0597 0.857 0.829 0.857 0.787 0.857 871,537 0.8246 12.73%
2001-11-13 0 0.055 0.055 0.058 0.054 0.058 130,000 7,110 0.0547 0.760 0.760 0.801 0.746 0.801 9,410 0.7556 -1.79%
2001-11-12 0 0.056 0.056 0.060 0.055 0.059 3,870,000 219,090 0.0566 0.774 0.774 0.829 0.760 0.815 280,137 0.7821 0.00%
2001-11-09 0 0.056 0.056 0.058 0.054 0.057 4,150,000 231,030 0.0557 0.774 0.774 0.801 0.746 0.787 300,405 0.7691 3.70%
2001-11-08 0 0.054 0.054 0.056 0.053 0.055 4,210,000 227,330 0.0540 0.746 0.746 0.774 0.732 0.760 304,749 0.7460 -1.82%
2001-11-07 0 0.055 0.053 0.055 0.054 0.057 4,400,000 244,730 0.0556 0.760 0.732 0.760 0.746 0.787 318,502 0.7684 -3.51%
2001-11-06 0 0.057 0.055 0.057 0.055 0.057 3,220,000 180,450 0.0560 0.787 0.760 0.787 0.760 0.787 233,086 0.7742 -1.72%
2001-11-05 0 0.058 0.056 0.058 0.056 0.058 2,050,000 116,500 0.0568 0.801 0.774 0.801 0.774 0.801 148,393 0.7851 1.75%
2001-11-02 0 0.057 0.056 0.057 0.058 0.061 5,890,000 350,610 0.0595 0.787 0.774 0.787 0.801 0.843 426,358 0.8223 -1.72%
2001-11-01 0 0.058 0.057 0.058 0.050 0.060 13,310,000 766,560 0.0576 0.801 0.787 0.801 0.691 0.829 963,469 0.7956 3.57%
2001-10-31 0 0.056 0.056 0.058 0.050 0.056 4,620,000 245,680 0.0532 0.774 0.774 0.801 0.691 0.774 334,427 0.7346 9.80%
2001-10-30 0 0.051 0.051 0.052 0.048 0.052 3,540,000 179,700 0.0508 0.705 0.705 0.718 0.663 0.718 256,249 0.7013 -1.92%
2001-10-29 0 0.052 0.052 0.053 0.043 0.053 3,730,000 186,960 0.0501 0.718 0.718 0.732 0.594 0.732 270,003 0.6924 -3.70%
2001-10-26 0 0.054 0.053 0.055 0.052 0.056 2,290,000 124,900 0.0545 0.746 0.732 0.760 0.718 0.774 165,766 0.7535 1.89%
2001-10-24 0 0.053 0.053 0.054 0.053 0.054 3,470,000 186,190 0.0537 0.732 0.732 0.746 0.732 0.746 251,182 0.7413 -1.85%
2001-10-23 0 0.054 0.054 0.055 0.053 0.060 4,660,000 255,000 0.0547 0.746 0.746 0.760 0.732 0.829 337,323 0.7560 1.89%
2001-10-22 0 0.053 0.053 0.056 0.052 0.059 2,860,000 154,540 0.0540 0.732 0.732 0.774 0.718 0.815 207,026 0.7465 1.92%
2001-10-19 0 0.052 0.051 0.052 0.050 0.053 2,140,000 111,110 0.0519 0.718 0.705 0.718 0.691 0.732 154,908 0.7173 6.12%
2001-10-18 0 0.049 0.050 0.051 0.045 0.053 4,240,000 218,040 0.0514 0.677 0.691 0.705 0.622 0.732 306,920 0.7104 -3.92%
2001-10-17 0 0.051 0.051 0.052 0.051 0.054 4,010,000 209,790 0.0523 0.705 0.705 0.718 0.705 0.746 290,271 0.7227 -1.92%
2001-10-16 0 0.052 0.052 0.053 0.049 0.053 6,310,000 324,630 0.0514 0.718 0.718 0.732 0.677 0.732 456,761 0.7107 6.12%
2001-10-15 0 0.049 0.046 0.049 0.049 0.051 4,560,000 224,540 0.0492 0.677 0.635 0.677 0.677 0.705 330,084 0.6803 2.08%
2001-10-12 0 0.048 0.048 0.050 0.048 0.053 5,620,000 280,000 0.0498 0.663 0.663 0.691 0.663 0.732 406,814 0.6883 -7.69%
2001-10-11 0 0.052 0.052 0.055 0.051 0.058 15,780,000 866,090 0.0549 0.718 0.718 0.760 0.705 0.801 1,142,264 0.7582 1.96%
2001-10-10 0 0.051 0.050 0.051 0.047 0.055 10,770,000 532,990 0.0495 0.705 0.691 0.705 0.649 0.760 779,606 0.6837 6.25%
2001-10-09 0 0.048 0.048 0.049 0.043 0.049 15,260,000 714,670 0.0468 0.663 0.663 0.677 0.594 0.677 1,104,623 0.6470 11.63%
2001-10-08 0 0.043 0.043 0.044 0.042 0.045 2,810,000 121,150 0.0431 0.594 0.594 0.608 0.580 0.622 203,407 0.5956 -4.44%
2001-10-05 0 0.045 0.044 0.045 0.042 0.046 12,310,000 543,200 0.0441 0.622 0.608 0.622 0.580 0.635 891,082 0.6096 7.14%
2001-10-04 0 0.042 0.039 0.042 0.035 0.042 13,850,000 513,300 0.0371 0.580 0.539 0.580 0.484 0.580 1,002,558 0.5120 10.53%
2001-10-03 0 0.038 0.038 0.040 0.038 0.043 7,880,000 315,250 0.0400 0.525 0.525 0.553 0.525 0.594 570,408 0.5527 -7.32%
2001-09-28 0 0.041 0.041 0.042 0.040 0.041 1,770,000 72,310 0.0409 0.566 0.566 0.580 0.553 0.566 128,125 0.5644 2.50%
2001-09-27 0 0.040 0.040 0.041 0.039 0.042 2,440,000 99,670 0.0408 0.553 0.553 0.566 0.539 0.580 176,624 0.5643 2.56%
2001-09-26 0 0.039 0.039 0.042 0.038 0.042 2,005,182 78,755 0.0393 0.539 0.539 0.580 0.525 0.580 145,149 0.5426 -7.14%
2001-09-25 0 0.042 0.039 0.042 0.040 0.045 8,260,000 356,780 0.0432 0.580 0.539 0.580 0.553 0.622 597,915 0.5967 2.44%
2001-09-24 0 0.041 0.040 0.041 0.037 0.041 5,470,000 216,790 0.0396 0.566 0.553 0.566 0.511 0.566 395,956 0.5475 7.89%
2001-09-21 0 0.038 0.037 0.039 0.037 0.039 3,120,000 120,960 0.0388 0.525 0.511 0.539 0.511 0.539 225,847 0.5356 -5.00%
2001-09-20 0 0.040 0.040 0.041 0.038 0.040 9,180,000 358,140 0.0390 0.553 0.553 0.566 0.525 0.553 664,511 0.5390 -2.44%
2001-09-19 0 0.041 0.040 0.041 0.040 0.042 7,600,000 309,400 0.0407 0.566 0.553 0.566 0.553 0.580 550,140 0.5624 5.13%
2001-09-18 0 0.039 0.039 0.042 0.039 0.044 11,330,000 466,900 0.0412 0.539 0.539 0.580 0.539 0.608 820,143 0.5693 -4.88%
2001-09-17 0 0.041 0.041 0.044 0.031 0.045 25,720,000 1,067,720 0.0415 0.566 0.566 0.608 0.428 0.622 1,861,789 0.5735 -24.07%
2001-09-14 0 0.054 0.053 0.054 0.052 0.054 2,890,000 152,220 0.0527 0.746 0.732 0.746 0.718 0.746 209,198 0.7276 1.89%
2001-09-13 0 0.053 0.053 0.054 0.050 0.054 8,700,000 451,130 0.0519 0.732 0.732 0.746 0.691 0.746 629,765 0.7163 3.92%
2001-09-12 0 0.051 0.051 0.053 0.049 0.060 18,790,000 969,340 0.0516 0.705 0.705 0.732 0.677 0.829 1,360,149 0.7127 -20.31%
2001-09-11 0 0.064 0.064 0.065 0.062 0.064 3,440,000 219,760 0.0639 0.884 0.884 0.898 0.857 0.884 249,011 0.8825 0.00%
2001-09-10 0 0.064 0.062 0.064 0.062 0.064 3,430,000 216,490 0.0631 0.884 0.857 0.884 0.857 0.884 248,287 0.8719 0.00%
2001-09-07 0 0.064 0.063 0.064 0.063 0.065 2,360,000 152,030 0.0644 0.884 0.870 0.884 0.870 0.898 170,833 0.8899 -1.54%
2001-09-06 0 0.065 0.065 0.067 0.065 0.066 2,940,000 192,580 0.0655 0.898 0.898 0.926 0.898 0.912 212,817 0.9049 -5.80%
2001-09-05 0 0.069 0.066 0.069 0.065 0.069 5,170,000 341,800 0.0661 0.953 0.912 0.953 0.898 0.953 374,240 0.9133 6.15%
2001-09-04 0 0.065 0.065 0.067 0.063 0.067 3,040,000 198,400 0.0653 0.898 0.898 0.926 0.870 0.926 220,056 0.9016 -1.52%
2001-09-03 0 0.066 0.066 0.067 0.065 0.068 2,550,000 169,200 0.0664 0.912 0.912 0.926 0.898 0.939 184,586 0.9166 -4.35%
2001-08-31 0 0.069 0.068 0.069 0.067 0.069 6,000,000 406,440 0.0677 0.953 0.939 0.953 0.926 0.953 434,321 0.9358 -1.43%
2001-08-30 0 0.070 0.069 0.070 0.066 0.070 5,100,000 346,160 0.0679 0.967 0.953 0.967 0.912 0.967 369,173 0.9377 0.00%
2001-08-29 0 0.070 0.070 0.073 0.070 0.071 730,000 51,310 0.0703 0.967 0.967 1.008 0.967 0.981 52,842 0.9710 -1.41%
2001-08-28 0 0.071 0.070 0.073 0.070 0.071 680,000 47,700 0.0701 0.981 0.967 1.008 0.967 0.981 49,223 0.9691 -2.74%
2001-08-27 0 0.073 0.073 0.074 0.070 0.073 2,340,000 169,020 0.0722 1.008 1.008 1.022 0.967 1.008 169,385 0.9978 4.29%
2001-08-24 0 0.070 0.069 0.072 0.069 0.071 2,390,000 167,030 0.0699 0.967 0.953 0.995 0.953 0.981 173,005 0.9655 -1.41%
2001-08-23 0 0.071 0.071 0.073 0.070 0.072 1,300,000 92,550 0.0712 0.981 0.981 1.008 0.967 0.995 94,103 0.9835 0.00%
2001-08-22 0 0.071 0.071 0.072 0.071 0.073 1,070,000 77,410 0.0723 0.981 0.981 0.995 0.981 1.008 77,454 0.9994 -2.74%
2001-08-21 0 0.073 0.073 0.076 0.069 0.073 250,000 17,370 0.0695 1.008 1.008 1.050 0.953 1.008 18,097 0.9598 0.00%
2001-08-20 0 0.073 0.072 0.074 0.073 0.074 3,910,000 286,140 0.0732 1.008 0.995 1.022 1.008 1.022 283,033 1.0110 -1.35%
2001-08-17 0 0.074 0.074 0.078 0.074 0.075 2,930,000 219,520 0.0749 1.022 1.022 1.078 1.022 1.036 212,093 1.0350 0.00%
2001-08-16 0 0.074 0.074 0.075 0.074 0.077 2,200,000 164,290 0.0747 1.022 1.022 1.036 1.022 1.064 159,251 1.0316 -2.63%
2001-08-15 0 0.076 0.075 0.078 0.075 0.076 630,000 47,830 0.0759 1.050 1.036 1.078 1.036 1.050 45,604 1.0488 0.00%
2001-08-14 0 0.076 0.076 0.077 0.074 0.077 2,930,000 222,320 0.0759 1.050 1.050 1.064 1.022 1.064 212,093 1.0482 4.11%
2001-08-13 0 0.073 0.073 0.074 0.070 0.072 2,570,000 184,070 0.0716 1.008 1.008 1.022 0.967 0.995 186,034 0.9894 -3.95%
2001-08-10 0 0.076 0.076 0.077 0.071 0.077 1,510,000 112,460 0.0745 1.050 1.050 1.064 0.981 1.064 109,304 1.0289 4.11%
2001-08-09 0 0.073 0.072 0.073 0.069 0.073 4,780,000 340,400 0.0712 1.008 0.995 1.008 0.953 1.008 346,009 0.9838 -1.35%
2001-08-08 0 0.074 0.072 0.077 0.072 0.078 3,950,000 294,500 0.0746 1.022 0.995 1.064 0.995 1.078 285,928 1.0300 -2.63%
2001-08-07 0 0.076 0.075 0.077 0.074 0.077 4,200,000 316,390 0.0753 1.050 1.036 1.064 1.022 1.064 304,025 1.0407 -3.80%
2001-08-06 0 0.079 0.077 0.079 0.075 0.079 7,660,000 578,940 0.0756 1.091 1.064 1.091 1.036 1.091 554,483 1.0441 -1.25%
2001-08-03 0 0.080 0.079 0.080 0.079 0.080 2,665,500 211,995 0.0795 1.105 1.091 1.105 1.091 1.105 192,947 1.0987 0.00%
2001-08-02 0 0.080 0.079 0.080 0.080 0.085 4,640,000 374,170 0.0806 1.105 1.091 1.105 1.105 1.174 335,875 1.1140 -4.76%
2001-08-01 0 0.084 0.082 0.084 0.082 0.086 2,650,000 221,970 0.0838 1.160 1.133 1.160 1.133 1.188 191,825 1.1571 2.44%
2001-07-31 0 0.082 0.080 0.083 0.078 0.083 1,740,000 142,520 0.0819 1.133 1.105 1.147 1.078 1.147 125,953 1.1315 -1.20%
2001-07-30 0 0.083 0.078 0.083 0.075 0.083 7,370,000 597,860 0.0811 1.147 1.078 1.147 1.036 1.147 533,491 1.1207 0.00%
2001-07-27 0 0.083 0.082 0.083 0.079 0.083 6,390,000 520,460 0.0814 1.147 1.133 1.147 1.091 1.147 462,552 1.1252 6.41%
2001-07-26 0 0.078 0.077 0.079 0.076 0.080 7,300,000 570,510 0.0782 1.078 1.064 1.091 1.050 1.105 528,424 1.0796 0.00%
2001-07-24 0 0.078 0.078 0.079 0.074 0.079 2,440,000 190,420 0.0780 1.078 1.078 1.091 1.022 1.091 176,624 1.0781 0.00%
2001-07-23 0 0.078 0.078 0.080 0.076 0.080 4,930,000 386,280 0.0784 1.078 1.078 1.105 1.050 1.105 356,867 1.0824 0.00%
2001-07-20 0 0.078 0.078 0.080 0.078 0.080 8,980,000 704,380 0.0784 1.078 1.078 1.105 1.078 1.105 650,034 1.0836 2.63%
2001-07-19 0 0.076 0.076 0.077 0.074 0.084 17,390,000 1,339,460 0.0770 1.050 1.050 1.064 1.022 1.160 1,258,807 1.0641 -7.32%
2001-07-18 0 0.082 0.082 0.085 0.080 0.086 16,400,000 1,350,460 0.0823 1.133 1.133 1.174 1.105 1.188 1,187,144 1.1376 -1.20%
2001-07-17 0 0.083 0.083 0.085 0.079 0.089 15,520,000 1,290,060 0.0831 1.147 1.147 1.174 1.091 1.230 1,123,444 1.1483 -11.70%
2001-07-16 0 0.094 0.094 0.096 0.094 0.096 3,980,000 377,900 0.0949 1.299 1.299 1.326 1.299 1.326 288,100 1.3117 -2.08%
2001-07-13 0 0.096 0.095 0.097 0.094 0.102 7,070,000 686,480 0.0971 1.326 1.312 1.340 1.299 1.409 511,775 1.3414 0.00%
2001-07-12 0 0.096 0.096 0.098 0.096 0.099 2,430,000 235,520 0.0969 1.326 1.326 1.354 1.326 1.368 175,900 1.3389 -1.03%
2001-07-11 0 0.097 0.097 0.098 0.096 0.100 9,354,353 917,282 0.0981 1.340 1.340 1.354 1.326 1.381 677,132 1.3547 -3.96%
2001-07-10 0 0.101 0.100 0.101 0.099 0.101 4,033,000 403,510 0.1001 1.395 1.381 1.395 1.368 1.395 291,936 1.3822 2.02%
2001-07-09 0 0.099 0.099 0.103 0.098 0.104 9,830,000 977,220 0.0994 1.368 1.368 1.423 1.354 1.437 711,563 1.3733 -4.81%
2001-07-05 0 0.104 0.104 0.105 0.102 0.112 3,270,000 339,860 0.1039 1.437 1.437 1.451 1.409 1.547 236,705 1.4358 -2.80%
2001-07-04 0 0.107 0.105 0.107 0.102 0.109 2,190,000 232,710 0.1063 1.478 1.451 1.478 1.409 1.506 158,527 1.4680 0.94%
2001-07-03 0 0.106 0.105 0.106 0.102 0.107 6,400,000 674,690 0.1054 1.464 1.451 1.464 1.409 1.478 463,276 1.4563 1.92%
2001-06-29 0 0.104 0.103 0.104 0.103 0.105 4,940,000 513,980 0.1040 1.437 1.423 1.437 1.423 1.451 357,591 1.4373 0.97%
2001-06-28 0 0.103 0.101 0.102 0.101 0.108 10,380,000 1,087,890 0.1048 1.423 1.395 1.409 1.395 1.492 751,375 1.4479 -4.63%
2001-06-27 0 0.108 0.107 0.108 0.108 0.109 3,770,000 407,760 0.1082 1.492 1.478 1.492 1.492 1.506 272,898 1.4942 0.93%
2001-06-26 0 0.107 0.107 0.108 0.107 0.111 4,700,000 510,690 0.1087 1.478 1.478 1.492 1.478 1.533 340,218 1.5011 -1.83%
2001-06-22 0 0.109 0.108 0.109 0.108 0.112 6,250,000 682,320 0.1092 1.506 1.492 1.506 1.492 1.547 452,418 1.5082 -1.80%
2001-06-21 0 0.111 0.110 0.111 0.107 0.111 8,340,000 907,750 0.1088 1.533 1.520 1.533 1.478 1.533 603,706 1.5036 4.72%
2001-06-20 0 0.106 0.106 0.110 0.105 0.112 10,440,000 1,140,700 0.1093 1.464 1.464 1.520 1.451 1.547 755,718 1.5094 -2.75%
2001-06-19 0 0.109 0.109 0.110 0.107 0.113 6,880,000 749,010 0.1089 1.506 1.506 1.520 1.478 1.561 498,021 1.5040 0.00%
2001-06-18 0 0.109 0.109 0.112 0.105 0.114 15,552,710 1,704,857 0.1096 1.506 1.506 1.547 1.451 1.575 1,125,811 1.5143 -3.54%
2001-06-15 0 0.113 0.112 0.113 0.107 0.113 31,870,000 3,474,320 0.1090 1.561 1.547 1.561 1.478 1.561 2,306,968 1.5060 0.00%
2001-06-14 0 0.113 0.112 0.113 0.112 0.125 44,390,000 5,248,130 0.1182 1.561 1.547 1.561 1.547 1.727 3,213,251 1.6333 -5.83%
2001-06-13 0 0.120 0.119 0.120 0.115 0.130 61,657,000 7,511,319 0.1218 1.658 1.644 1.658 1.589 1.796 4,463,155 1.6830 -5.51%
2001-06-12 0 0.127 0.126 0.127 0.121 0.128 105,940,000 13,292,630 0.1255 1.754 1.741 1.754 1.672 1.768 7,668,661 1.7334 4.10%
2001-06-11 0 0.122 0.121 0.122 0.110 0.122 93,020,000 10,988,320 0.1181 1.685 1.672 1.685 1.520 1.685 6,733,423 1.6319 8.93%
2001-06-08 0 0.112 0.112 0.113 0.110 0.112 25,830,000 2,883,010 0.1116 1.547 1.547 1.561 1.520 1.547 1,869,752 1.5419 1.82%
2001-06-07 0 0.110 0.110 0.112 0.109 0.113 11,310,000 1,249,670 0.1105 1.520 1.520 1.547 1.506 1.561 818,695 1.5264 -0.90%
2001-06-06 0 0.111 0.110 0.111 0.110 0.115 18,800,000 2,121,790 0.1129 1.533 1.520 1.533 1.520 1.589 1,360,872 1.5591 0.00%
2001-06-05 0 0.111 0.111 0.113 0.108 0.115 41,970,000 4,702,670 0.1120 1.533 1.533 1.561 1.492 1.589 3,038,075 1.5479 -0.89%
2001-06-04 0 0.112 0.110 0.112 0.108 0.115 44,020,000 4,905,090 0.1114 1.547 1.520 1.547 1.492 1.589 3,186,468 1.5394 2.75%
2001-06-01 0 0.109 0.107 0.109 0.107 0.112 14,210,000 1,549,030 0.1090 1.506 1.478 1.506 1.478 1.547 1,028,617 1.5059 -0.91%
2001-05-31 0 0.110 0.110 0.111 0.108 0.112 23,460,000 2,575,880 0.1098 1.520 1.520 1.533 1.492 1.547 1,698,195 1.5168 -1.79%
2001-05-30 0 0.112 0.111 0.113 0.107 0.120 53,010,000 5,872,510 0.1108 1.547 1.533 1.561 1.478 1.658 3,837,226 1.5304 -5.88%
2001-05-29 0 0.119 0.119 0.120 0.118 0.130 66,142,000 8,139,748 0.1231 1.644 1.644 1.658 1.630 1.796 4,787,810 1.7001 -2.46%
2001-05-28 0 0.122 0.122 0.123 0.115 0.124 70,190,000 8,328,380 0.1187 1.685 1.685 1.699 1.589 1.713 5,080,832 1.6392 6.09%
2001-05-25 0 0.115 0.114 0.115 0.114 0.119 82,510,000 9,612,770 0.1165 1.589 1.575 1.589 1.575 1.644 5,972,637 1.6095 2.68%
2001-05-24 0 0.117 0.116 0.117 0.112 0.119 64,340,000 7,496,740 0.1165 1.547 1.534 1.547 1.481 1.574 4,865,287 1.5409 1.74%
2001-05-23 0 0.115 0.114 0.115 0.108 0.115 72,930,000 8,206,630 0.1125 1.521 1.508 1.521 1.428 1.521 5,514,849 1.4881 7.48%
2001-05-22 0 0.107 0.106 0.107 0.103 0.110 56,200,000 6,046,120 0.1076 1.415 1.402 1.415 1.362 1.455 4,249,753 1.4227 4.90%
2001-05-21 0 0.102 0.101 0.102 0.102 0.105 22,400,000 2,313,170 0.1033 1.349 1.336 1.349 1.349 1.389 1,693,852 1.3656 -0.97%
2001-05-18 0 0.103 0.101 0.103 0.100 0.104 25,250,000 2,579,730 0.1022 1.362 1.336 1.362 1.322 1.375 1,909,364 1.3511 0.98%
2001-05-17 0 0.102 0.101 0.103 0.101 0.105 24,030,000 2,470,420 0.1028 1.349 1.336 1.362 1.336 1.389 1,817,110 1.3595 2.00%
2001-05-16 0 0.100 0.100 0.101 0.099 0.105 29,370,000 2,957,410 0.1007 1.322 1.322 1.336 1.309 1.389 2,220,912 1.3316 -4.76%
2001-05-15 0 0.105 0.104 0.105 0.098 0.108 41,101,000 4,285,184 0.1043 1.389 1.375 1.389 1.296 1.428 3,107,991 1.3788 8.25%
2001-05-14 0 0.097 0.097 0.098 0.094 0.099 26,690,000 2,567,520 0.0962 1.283 1.283 1.296 1.243 1.309 2,018,255 1.2721 -2.02%
2001-05-11 0 0.099 0.099 0.101 0.095 0.105 28,900,000 2,895,970 0.1002 1.309 1.309 1.336 1.256 1.389 2,185,371 1.3252 -5.71%
2001-05-10 0 0.105 0.105 0.106 0.103 0.113 31,520,000 3,378,170 0.1072 1.389 1.389 1.402 1.362 1.494 2,383,491 1.4173 -5.41%
2001-05-09 0 0.111 0.111 0.112 0.111 0.115 21,690,000 2,447,460 0.1128 1.468 1.468 1.481 1.468 1.521 1,640,163 1.4922 -1.77%
2001-05-08 0 0.113 0.112 0.113 0.112 0.115 26,090,000 2,964,860 0.1136 1.494 1.481 1.494 1.481 1.521 1,972,884 1.5028 -1.74%
2001-05-07 0 0.115 0.114 0.115 0.113 0.122 39,110,000 4,516,860 0.1155 1.521 1.508 1.521 1.494 1.613 2,957,435 1.5273 -2.54%
2001-05-04 0 0.118 0.117 0.118 0.114 0.119 34,740,000 4,056,550 0.1168 1.560 1.547 1.560 1.508 1.574 2,626,983 1.5442 0.00%
2001-05-03 0 0.118 0.118 0.119 0.116 0.125 130,190,000 15,847,740 0.1217 1.560 1.560 1.574 1.534 1.653 9,844,757 1.6098 1.72%
2001-05-02 0 0.116 0.115 0.116 0.109 0.116 67,560,000 7,593,990 0.1124 1.534 1.521 1.534 1.441 1.534 5,108,778 1.4865 1.75%
2001-04-27 0 0.114 0.113 0.114 0.113 0.120 33,040,000 3,805,910 0.1152 1.508 1.494 1.508 1.494 1.587 2,498,431 1.5233 -1.72%
2001-04-26 0 0.116 0.115 0.116 0.114 0.121 100,765,000 11,855,225 0.1177 1.534 1.521 1.534 1.508 1.600 7,619,686 1.5559 1.75%
2001-04-25 0 0.114 0.114 0.115 0.111 0.132 297,230,000 36,436,900 0.1226 1.508 1.508 1.521 1.468 1.746 22,476,052 1.6211 -8.80%
2001-04-24 0 0.125 0.124 0.125 0.076 0.126 302,660,000 35,424,370 0.1170 1.653 1.640 1.653 1.005 1.666 22,886,660 1.5478 52.44%
2001-04-23 0 0.082 0.081 0.082 0.078 0.085 40,930,000 3,374,310 0.0824 1.084 1.071 1.084 1.031 1.124 3,095,060 1.0902 6.49%
2001-04-20 0 0.077 0.077 0.078 0.075 0.079 29,200,000 2,253,240 0.0772 1.018 1.018 1.031 0.992 1.045 2,208,057 1.0205 0.00%
2001-04-19 0 0.077 0.076 0.078 0.075 0.080 20,760,000 1,585,650 0.0764 1.018 1.005 1.031 0.992 1.058 1,569,838 1.0101 5.48%
2001-04-18 0 0.073 0.073 0.074 0.068 0.074 7,200,000 511,540 0.0710 0.965 0.965 0.979 0.899 0.979 544,452 0.9395 4.29%
2001-04-17 0 0.070 0.067 0.070 0.067 0.077 13,690,000 931,660 0.0681 0.926 0.886 0.926 0.886 1.018 1,035,216 0.9000 1.45%
2001-04-12 0 0.069 0.068 0.069 0.067 0.070 4,760,000 330,230 0.0694 0.912 0.899 0.912 0.886 0.926 359,944 0.9174 0.00%
2001-04-11 0 0.069 0.068 0.069 0.067 0.073 10,060,000 686,710 0.0683 0.912 0.899 0.912 0.886 0.965 760,721 0.9027 -4.17%
2001-04-10 0 0.072 0.072 0.073 0.068 0.076 8,760,000 647,930 0.0740 0.952 0.952 0.965 0.899 1.005 662,417 0.9781 -5.26%
2001-04-09 0 0.076 0.073 0.076 0.072 0.076 8,180,000 609,220 0.0745 1.005 0.965 1.005 0.952 1.005 618,558 0.9849 5.56%
2001-04-06 0 0.072 0.071 0.072 0.072 0.078 7,840,000 585,870 0.0747 0.952 0.939 0.952 0.952 1.031 592,848 0.9882 1.41%
2001-04-04 0 0.071 0.071 0.072 0.070 0.077 11,410,000 837,320 0.0734 0.939 0.939 0.952 0.926 1.018 862,806 0.9705 -10.13%
2001-04-03 0 0.079 0.078 0.080 0.076 0.083 8,340,000 659,550 0.0791 1.045 1.031 1.058 1.005 1.098 630,657 1.0458 -7.06%
2001-04-02 0 0.085 0.084 0.085 0.074 0.088 17,730,000 1,449,690 0.0818 1.124 1.111 1.124 0.979 1.164 1,340,714 1.0813 11.84%
2001-03-30 0 0.076 0.074 0.076 0.061 0.077 11,095,000 796,215 0.0718 1.005 0.979 1.005 0.807 1.018 838,986 0.9490 20.63%
2001-03-29 0 0.063 0.063 0.064 0.062 0.064 5,670,000 357,240 0.0630 0.833 0.833 0.846 0.820 0.846 428,756 0.8332 -5.97%
2001-03-28 0 0.067 0.064 0.067 0.063 0.067 1,620,000 106,420 0.0657 0.886 0.846 0.886 0.833 0.886 122,502 0.8687 0.00%
2001-03-27 0 0.067 0.064 0.067 0.062 0.068 3,750,000 248,150 0.0662 0.886 0.846 0.886 0.820 0.899 283,569 0.8751 1.52%
2001-03-26 0 0.066 0.064 0.066 0.062 0.066 6,052,000 386,596 0.0639 0.873 0.846 0.873 0.820 0.873 457,642 0.8448 3.12%
2001-03-23 0 0.064 0.061 0.064 0.059 0.064 5,310,000 323,410 0.0609 0.846 0.807 0.846 0.780 0.846 401,534 0.8054 6.67%
2001-03-22 0 0.060 0.060 0.061 0.059 0.062 5,780,000 351,350 0.0608 0.793 0.793 0.807 0.780 0.820 437,074 0.8039 -6.25%
2001-03-21 0 0.064 0.063 0.065 0.062 0.064 7,800,000 494,170 0.0634 0.846 0.833 0.860 0.820 0.846 589,823 0.8378 -1.54%
2001-03-20 0 0.065 0.065 0.067 0.064 0.067 6,290,000 410,240 0.0652 0.860 0.860 0.886 0.846 0.886 475,640 0.8625 0.00%
2001-03-19 0 0.065 0.065 0.067 0.065 0.069 4,150,000 274,590 0.0662 0.860 0.860 0.886 0.860 0.912 313,816 0.8750 -5.80%
2001-03-16 0 0.069 0.067 0.069 0.067 0.071 2,120,000 145,440 0.0686 0.912 0.886 0.912 0.886 0.939 160,311 0.9072 -1.43%
2001-03-15 0 0.070 0.068 0.071 0.064 0.070 5,450,000 364,560 0.0669 0.926 0.899 0.939 0.846 0.926 412,120 0.8846 1.45%
2001-03-14 0 0.069 0.067 0.069 0.067 0.074 12,960,000 908,730 0.0701 0.912 0.886 0.912 0.886 0.979 980,014 0.9273 -8.00%
2001-03-13 0 0.075 0.074 0.075 0.073 0.080 5,440,000 406,070 0.0746 0.992 0.979 0.992 0.965 1.058 411,364 0.9871 -5.06%
2001-03-12 0 0.079 0.079 0.080 0.077 0.080 1,850,000 144,920 0.0783 1.045 1.045 1.058 1.018 1.058 139,894 1.0359 -1.25%
2001-03-09 0 0.080 0.080 0.081 0.078 0.084 4,300,000 342,040 0.0795 1.058 1.058 1.071 1.031 1.111 325,159 1.0519 -1.23%
2001-03-08 0 0.081 0.080 0.081 0.080 0.081 1,960,000 158,000 0.0806 1.071 1.058 1.071 1.058 1.071 148,212 1.0660 0.00%
2001-03-07 0 0.081 0.080 0.082 0.080 0.082 2,490,000 201,660 0.0810 1.071 1.058 1.084 1.058 1.084 188,290 1.0710 0.00%
2001-03-06 0 0.081 0.081 0.083 0.081 0.085 2,950,000 242,000 0.0820 1.071 1.071 1.098 1.071 1.124 223,074 1.0848 -1.22%
2001-03-05 0 0.082 0.081 0.082 0.081 0.084 4,250,000 348,850 0.0821 1.084 1.071 1.084 1.071 1.111 321,378 1.0855 0.00%
2001-03-02 0 0.082 0.081 0.082 0.081 0.083 3,073,377 250,463 0.0815 1.084 1.071 1.084 1.071 1.098 232,404 1.0777 0.00%
2001-03-01 0 0.082 0.081 0.082 0.082 0.085 3,740,000 309,420 0.0827 1.084 1.071 1.084 1.084 1.124 282,813 1.0941 -1.20%
2001-02-28 0 0.083 0.082 0.086 0.082 0.083 3,090,000 256,450 0.0830 1.098 1.084 1.137 1.084 1.098 233,661 1.0975 -2.35%
2001-02-27 0 0.085 0.084 0.085 0.082 0.086 8,500,000 716,240 0.0843 1.124 1.111 1.124 1.084 1.137 642,756 1.1143 3.66%
2001-02-26 0 0.082 0.082 0.083 0.082 0.085 3,970,000 330,610 0.0833 1.084 1.084 1.098 1.084 1.124 300,205 1.1013 -2.38%
2001-02-23 0 0.084 0.084 0.085 0.083 0.086 6,040,000 510,390 0.0845 1.111 1.111 1.124 1.098 1.137 456,735 1.1175 0.00%
2001-02-22 0 0.084 0.085 0.086 0.084 0.087 3,145,000 267,190 0.0850 1.111 1.124 1.137 1.111 1.151 237,820 1.1235 -2.33%
2001-02-21 0 0.086 0.087 0.088 0.084 0.087 4,920,000 423,250 0.0860 1.137 1.151 1.164 1.111 1.151 372,042 1.1376 -1.15%
2001-02-20 0 0.087 0.087 0.088 0.086 0.088 4,760,000 413,810 0.0869 1.151 1.151 1.164 1.137 1.164 359,944 1.1497 1.16%
2001-02-19 0 0.086 0.085 0.086 0.086 0.088 2,240,000 194,560 0.0869 1.137 1.124 1.137 1.137 1.164 169,385 1.1486 -1.15%
2001-02-16 0 0.087 0.087 0.090 0.087 0.088 1,590,000 139,540 0.0878 1.151 1.151 1.190 1.151 1.164 120,233 1.1606 -1.14%
2001-02-15 0 0.088 0.089 0.090 0.088 0.090 3,030,000 270,080 0.0891 1.164 1.177 1.190 1.164 1.190 229,124 1.1788 -1.12%
2001-02-14 0 0.089 0.089 0.090 0.089 0.090 2,890,000 257,880 0.0892 1.177 1.177 1.190 1.177 1.190 218,537 1.1800 2.30%
2001-02-13 0 0.087 0.087 0.089 0.087 0.090 5,170,000 457,250 0.0884 1.151 1.151 1.177 1.151 1.190 390,947 1.1696 -3.33%
2001-02-12 0 0.090 0.089 0.090 0.087 0.090 9,760,000 851,960 0.0873 1.190 1.177 1.190 1.151 1.190 738,035 1.1544 0.00%
2001-02-09 0 0.090 0.089 0.090 0.088 0.090 2,320,000 207,670 0.0895 1.190 1.177 1.190 1.164 1.190 175,435 1.1837 1.12%
2001-02-08 0 0.089 0.089 0.090 0.087 0.089 4,420,000 387,550 0.0877 1.177 1.177 1.190 1.151 1.177 334,233 1.1595 -1.11%
2001-02-07 0 0.090 0.089 0.090 0.089 0.092 1,990,000 179,670 0.0903 1.190 1.177 1.190 1.177 1.217 150,481 1.1940 1.12%
2001-02-06 0 0.089 0.089 0.091 0.089 0.090 5,250,000 470,470 0.0896 1.177 1.177 1.203 1.177 1.190 396,997 1.1851 -1.11%
2001-02-05 0 0.090 0.090 0.091 0.089 0.092 5,050,000 455,700 0.0902 1.190 1.190 1.203 1.177 1.217 381,873 1.1933 -1.10%
2001-02-02 0 0.091 0.091 0.092 0.091 0.093 11,908,629 1,101,930 0.0925 1.203 1.203 1.217 1.203 1.230 900,511 1.2237 -1.09%
2001-02-01 0 0.092 0.092 0.093 0.091 0.093 6,120,943 567,135 0.0927 1.217 1.217 1.230 1.203 1.230 462,856 1.2253 -2.13%
2001-01-31 0 0.094 0.094 0.095 0.092 0.094 6,780,000 630,540 0.0930 1.243 1.243 1.256 1.217 1.243 512,693 1.2299 -1.05%
2001-01-30 0 0.095 0.092 0.095 0.090 0.095 6,910,000 635,800 0.0920 1.256 1.217 1.256 1.190 1.256 522,523 1.2168 2.15%
2001-01-29 0 0.093 0.093 0.094 0.089 0.093 3,010,000 276,550 0.0919 1.230 1.230 1.243 1.177 1.230 227,611 1.2150 0.00%
2001-01-23 0 0.093 0.090 0.094 0.090 0.093 1,873,901 169,753 0.0906 1.230 1.190 1.243 1.190 1.230 141,701 1.1980 3.33%
2001-01-22 0 0.090 0.090 0.091 0.086 0.092 4,290,000 381,990 0.0890 1.190 1.190 1.203 1.137 1.217 324,403 1.1775 2.27%
2001-01-19 0 0.088 0.088 0.090 0.086 0.090 6,560,000 575,080 0.0877 1.164 1.164 1.190 1.137 1.190 496,057 1.1593 3.53%
2001-01-18 0 0.085 0.083 0.085 0.081 0.091 3,300,000 274,250 0.0831 1.124 1.098 1.124 1.071 1.203 249,541 1.0990 4.94%
2001-01-17 0 0.081 0.081 0.085 0.081 0.090 2,780,000 229,270 0.0825 1.071 1.071 1.124 1.071 1.190 210,219 1.0906 -5.81%
2001-01-16 0 0.086 0.087 0.088 0.084 0.090 1,650,000 143,380 0.0869 1.137 1.151 1.164 1.111 1.190 124,770 1.1492 -1.15%
2001-01-15 0 0.087 0.087 0.089 0.086 0.090 3,690,000 326,590 0.0885 1.151 1.151 1.177 1.137 1.190 279,032 1.1704 -2.25%
2001-01-12 0 0.089 0.089 0.090 0.089 0.091 3,440,000 309,600 0.0900 1.177 1.177 1.190 1.177 1.203 260,127 1.1902 -1.11%
2001-01-11 0 0.090 0.090 0.091 0.087 0.095 4,630,000 415,080 0.0897 1.190 1.190 1.203 1.151 1.256 350,113 1.1856 -4.26%
2001-01-10 0 0.094 0.092 0.094 0.090 0.102 4,420,000 405,110 0.0917 1.243 1.217 1.243 1.190 1.349 334,233 1.2121 -1.05%
2001-01-09 0 0.095 0.092 0.096 0.090 0.096 3,120,459 288,743 0.0925 1.256 1.217 1.270 1.190 1.270 235,964 1.2237 3.26%
2001-01-08 0 0.092 0.092 0.093 0.090 0.094 3,420,000 314,660 0.0920 1.217 1.217 1.230 1.190 1.243 258,615 1.2167 -3.16%
2001-01-05 0 0.095 0.094 0.095 0.092 0.096 4,930,000 463,130 0.0939 1.256 1.243 1.256 1.217 1.270 372,799 1.2423 -1.04%
2001-01-04 0 0.096 0.094 0.098 0.091 0.097 7,300,000 681,050 0.0933 1.270 1.243 1.296 1.203 1.283 552,014 1.2338 9.09%
2001-01-03 0 0.088 0.088 0.090 0.085 0.090 6,310,000 550,830 0.0873 1.164 1.164 1.190 1.124 1.190 477,152 1.1544 -2.22%
2001-01-02 0 0.090 0.089 0.090 0.089 0.090 5,059,629 451,827 0.0893 1.190 1.177 1.190 1.177 1.190 382,601 1.1809 -2.17%
2000-12-29 0 0.092 0.092 0.094 0.085 0.094 7,654,642 694,195 0.0907 1.217 1.217 1.243 1.124 1.243 578,832 1.1993 -4.17%
2000-12-28 0 0.096 0.093 0.096 0.092 0.097 12,221,866 1,153,984 0.0944 1.270 1.230 1.270 1.217 1.283 924,198 1.2486 -2.04%
2000-12-27 0 0.098 0.098 0.099 0.096 0.100 3,240,000 318,370 0.0983 1.296 1.296 1.309 1.270 1.322 245,004 1.2995 -2.00%
2000-12-22 0 0.100 0.100 0.102 0.097 0.102 1,841,160 183,364 0.0996 1.322 1.322 1.349 1.283 1.349 139,226 1.3170 0.00%
2000-12-21 0 0.100 0.100 0.102 0.098 0.100 5,760,000 573,830 0.0996 1.322 1.322 1.349 1.296 1.322 435,562 1.3174 -3.85%
2000-12-20 0 0.104 0.103 0.104 0.100 0.104 2,050,000 207,740 0.1013 1.375 1.362 1.375 1.322 1.375 155,018 1.3401 0.97%
2000-12-19 0 0.103 0.103 0.104 0.102 0.110 6,825,681 712,147 0.1043 1.362 1.362 1.375 1.349 1.455 516,147 1.3797 -5.50%
2000-12-18 0 0.109 0.109 0.110 0.109 0.110 5,275,000 577,940 0.1096 1.441 1.441 1.455 1.441 1.455 398,887 1.4489 -3.54%
2000-12-15 0 0.113 0.113 0.115 0.108 0.117 4,430,000 496,260 0.1120 1.494 1.494 1.521 1.428 1.547 334,989 1.4814 -3.42%
2000-12-14 0 0.117 0.117 0.119 0.117 0.120 1,370,000 161,930 0.1182 1.547 1.547 1.574 1.547 1.587 103,597 1.5631 -2.50%
2000-12-13 0 0.120 0.119 0.120 0.117 0.121 3,050,000 364,840 0.1196 1.587 1.574 1.587 1.547 1.600 230,636 1.5819 0.00%
2000-12-12 0 0.120 0.120 0.121 0.117 0.127 153,940,000 19,216,620 0.1248 1.587 1.587 1.600 1.547 1.679 11,640,694 1.6508 1.69%
2000-12-11 0 0.118 0.115 0.118 0.114 0.119 1,410,000 163,120 0.1157 1.560 1.521 1.560 1.508 1.574 106,622 1.5299 0.85%
2000-12-08 0 0.117 0.117 0.118 0.115 0.120 3,610,000 425,500 0.1179 1.547 1.547 1.560 1.521 1.587 272,982 1.5587 -0.85%
2000-12-07 0 0.118 0.117 0.118 0.115 0.119 4,000,000 472,640 0.1182 1.560 1.547 1.560 1.521 1.574 302,474 1.5626 -0.84%
2000-12-06 0 0.119 0.119 0.120 0.118 0.122 20,300,000 2,435,640 0.1200 1.574 1.574 1.587 1.560 1.613 1,535,053 1.5867 1.71%
2000-12-05 0 0.117 0.117 0.119 0.112 0.120 6,643,728 766,323 0.1153 1.547 1.547 1.574 1.481 1.587 502,388 1.5254 4.46%
2000-12-04 0 0.112 0.111 0.113 0.106 0.113 3,039,000 335,350 0.1103 1.481 1.468 1.494 1.402 1.494 229,804 1.4593 1.82%
2000-12-01 0 0.110 0.110 0.113 0.102 0.113 4,579,609 491,563 0.1073 1.455 1.455 1.494 1.349 1.494 346,303 1.4195 1.85%
2000-11-30 0 0.108 0.108 0.109 0.107 0.111 4,140,000 452,610 0.1093 1.428 1.428 1.441 1.415 1.468 313,060 1.4458 -1.82%
2000-11-29 0 0.110 0.110 0.112 0.109 0.115 3,910,000 431,930 0.1105 1.455 1.455 1.481 1.441 1.521 295,668 1.4609 -2.65%
2000-11-28 0 0.113 0.113 0.115 0.113 0.117 3,060,000 348,380 0.1138 1.494 1.494 1.521 1.494 1.547 231,392 1.5056 -3.42%
2000-11-27 0 0.117 0.114 0.117 0.113 0.118 1,690,000 194,170 0.1149 1.547 1.508 1.547 1.494 1.560 127,795 1.5194 4.46%
2000-11-24 0 0.112 0.112 0.117 0.111 0.117 5,360,000 611,280 0.1140 1.481 1.481 1.547 1.468 1.547 405,315 1.5082 -1.75%
2000-11-23 0 0.114 0.114 0.115 0.110 0.115 10,380,056 1,172,976 0.1130 1.508 1.508 1.521 1.455 1.521 784,923 1.4944 -0.87%
2000-11-22 0 0.115 0.115 0.117 0.114 0.118 2,580,000 299,990 0.1163 1.521 1.521 1.547 1.508 1.560 195,095 1.5377 -2.54%
2000-11-21 0 0.118 0.118 0.120 0.113 0.118 2,170,000 254,120 0.1171 1.560 1.560 1.587 1.494 1.560 164,092 1.5486 -1.67%
2000-11-20 0 0.120 0.119 0.120 0.116 0.121 2,480,000 294,740 0.1188 1.587 1.574 1.587 1.534 1.600 187,534 1.5717 4.35%
2000-11-17 0 0.115 0.115 0.116 0.113 0.120 4,410,000 512,550 0.1162 1.521 1.521 1.534 1.494 1.587 333,477 1.5370 -4.17%
2000-11-16 0 0.120 0.119 0.120 0.115 0.121 9,410,000 1,116,350 0.1186 1.587 1.574 1.587 1.521 1.600 711,569 1.5689 4.35%
2000-11-15 0 0.115 0.115 0.116 0.113 0.125 16,270,000 1,953,900 0.1201 1.521 1.521 1.534 1.494 1.653 1,230,311 1.5881 -0.86%
2000-11-14 0 0.116 0.115 0.116 0.111 0.116 9,770,000 1,099,690 0.1126 1.534 1.521 1.534 1.468 1.534 738,792 1.4885 3.57%
2000-11-13 0 0.112 0.110 0.112 0.108 0.117 25,898,000 2,871,910 0.1109 1.481 1.455 1.481 1.428 1.547 1,958,365 1.4665 -8.20%
2000-11-10 0 0.122 0.121 0.123 0.120 0.128 32,720,000 3,993,960 0.1221 1.613 1.600 1.627 1.587 1.693 2,474,234 1.6142 -3.94%
2000-11-09 0 0.127 0.129 0.130 0.126 0.134 29,480,000 3,814,180 0.1294 1.679 1.706 1.719 1.666 1.772 2,229,230 1.7110 -2.31%
2000-11-08 0 0.130 0.130 0.131 0.130 0.147 62,340,000 8,845,500 0.1419 1.719 1.719 1.732 1.719 1.944 4,714,050 1.8764 -7.14%
2000-11-07 0 0.140 0.139 0.140 0.129 0.142 62,570,357 8,564,459 0.1369 1.851 1.838 1.851 1.706 1.878 4,731,469 1.8101 10.24%
2000-11-06 0 0.127 0.126 0.127 0.117 0.127 15,340,357 1,875,163 0.1222 1.679 1.666 1.679 1.547 1.679 1,160,013 1.6165 8.55%
2000-11-03 0 0.117 0.117 0.118 0.109 0.119 13,670,000 1,546,640 0.1131 1.547 1.547 1.560 1.441 1.574 1,033,703 1.4962 8.33%
2000-11-02 0 0.108 0.108 0.109 0.106 0.112 13,010,000 1,435,910 0.1104 1.428 1.428 1.441 1.402 1.481 983,795 1.4596 3.85%
2000-11-01 0 0.104 0.104 0.108 0.103 0.108 4,930,000 518,070 0.1051 1.375 1.375 1.428 1.362 1.428 372,799 1.3897 1.96%
2000-10-31 0 0.102 0.100 0.102 0.100 0.105 6,500,000 663,390 0.1021 1.349 1.322 1.349 1.322 1.389 491,519 1.3497 2.00%
2000-10-30 0 0.100 0.100 0.101 0.098 0.101 6,700,000 664,100 0.0991 1.322 1.322 1.336 1.296 1.336 506,643 1.3108 1.01%
2000-10-27 0 0.099 0.098 0.100 0.096 0.099 3,740,000 365,480 0.0977 1.309 1.296 1.322 1.270 1.309 282,813 1.2923 1.02%
2000-10-26 0 0.098 0.098 0.099 0.095 0.099 3,040,000 298,550 0.0982 1.296 1.296 1.309 1.256 1.309 229,880 1.2987 -2.00%
2000-10-25 0 0.100 0.099 0.101 0.098 0.103 7,800,000 785,530 0.1007 1.322 1.309 1.336 1.296 1.362 589,823 1.3318 1.01%
2000-10-24 0 0.099 0.095 0.099 0.095 0.110 9,580,000 962,650 0.1005 1.309 1.256 1.309 1.256 1.455 724,424 1.3288 -10.00%
2000-10-23 0 0.110 0.110 0.111 0.107 0.114 13,160,000 1,456,240 0.1107 1.455 1.455 1.468 1.415 1.508 995,138 1.4634 4.76%
2000-10-20 0 0.105 0.104 0.105 0.099 0.107 15,180,000 1,534,630 0.1011 1.389 1.375 1.389 1.309 1.415 1,147,887 1.3369 5.00%
2000-10-19 0 0.100 0.100 0.102 0.091 0.101 77,460,000 7,165,300 0.0925 1.322 1.322 1.349 1.203 1.336 5,857,400 1.2233 0.00%
2000-10-18 0 0.100 0.099 0.104 0.089 0.104 26,660,000 2,535,010 0.0951 1.322 1.309 1.375 1.177 1.375 2,015,986 1.2575 3.09%
2000-10-17 0 0.097 0.092 0.097 0.090 0.100 30,193,290 2,790,023 0.0924 1.283 1.217 1.283 1.190 1.322 2,283,168 1.2220 -6.73%
2000-10-16 0 0.104 0.101 0.104 0.101 0.114 23,600,000 2,496,380 0.1058 1.375 1.336 1.375 1.336 1.508 1,784,594 1.3989 -6.31%
2000-10-13 0 0.111 0.110 0.111 0.108 0.115 16,080,000 1,779,060 0.1106 1.468 1.455 1.468 1.428 1.521 1,215,944 1.4631 -9.76%
2000-10-12 0 0.123 0.123 0.124 0.116 0.126 18,940,000 2,283,050 0.1205 1.627 1.627 1.640 1.534 1.666 1,432,212 1.5941 -4.65%
2000-10-11 0 0.129 0.129 0.130 0.126 0.135 21,040,000 2,702,080 0.1284 1.706 1.706 1.719 1.666 1.785 1,591,011 1.6983 -5.15%
2000-10-10 0 0.136 0.136 0.138 0.135 0.138 2,798,833 381,434 0.1363 1.799 1.799 1.825 1.785 1.825 211,643 1.8022 -0.73%
2000-10-09 0 0.137 0.137 0.140 0.136 0.141 3,540,000 489,780 0.1384 1.812 1.812 1.851 1.799 1.865 267,689 1.8297 -2.14%
2000-10-05 0 0.140 0.138 0.141 0.133 0.141 9,810,000 1,364,730 0.1391 1.851 1.825 1.865 1.759 1.865 741,816 1.8397 2.19%
2000-10-04 0 0.137 0.136 0.137 0.131 0.141 6,280,000 866,720 0.1380 1.812 1.799 1.812 1.732 1.865 474,883 1.8251 3.01%
2000-10-03 0 0.133 0.133 0.134 0.133 0.144 2,290,000 312,290 0.1364 1.759 1.759 1.772 1.759 1.904 173,166 1.8034 -5.00%
2000-09-29 0 0.140 0.139 0.140 0.140 0.150 6,060,000 871,320 0.1438 1.851 1.838 1.851 1.851 1.984 458,247 1.9014 -3.45%
2000-09-28 0 0.145 0.141 0.145 0.137 0.145 3,110,000 436,830 0.1405 1.918 1.865 1.918 1.812 1.918 235,173 1.8575 3.57%
2000-09-27 0 0.140 0.139 0.142 0.135 0.140 3,950,000 546,770 0.1384 1.851 1.838 1.878 1.785 1.851 298,693 1.8305 1.45%
2000-09-26 0 0.138 0.138 0.139 0.135 0.142 5,200,000 710,730 0.1367 1.825 1.825 1.838 1.785 1.878 393,216 1.8075 -4.17%
2000-09-25 0 0.144 0.141 0.144 0.135 0.144 5,474,727 760,667 0.1389 1.904 1.865 1.904 1.785 1.904 413,990 1.8374 8.27%
2000-09-22 0 0.133 0.131 0.134 0.130 0.140 8,350,000 1,135,620 0.1360 1.759 1.732 1.772 1.719 1.851 631,414 1.7985 -6.99%
2000-09-21 0 0.143 0.140 0.143 0.140 0.156 14,700,000 2,178,370 0.1482 1.891 1.851 1.891 1.851 2.063 1,111,590 1.9597 0.00%
2000-09-20 0 0.143 0.143 0.149 0.136 0.150 10,330,000 1,467,980 0.1421 1.891 1.891 1.970 1.799 1.984 781,138 1.8793 2.14%
2000-09-19 0 0.140 0.137 0.142 0.128 0.140 7,241,000 971,453 0.1342 1.851 1.812 1.878 1.693 1.851 547,553 1.7742 0.00%
2000-09-18 0 0.140 0.137 0.140 0.136 0.146 7,011,979 978,437 0.1395 1.851 1.812 1.851 1.799 1.931 530,235 1.8453 -5.41%
2000-09-15 0 0.148 0.148 0.154 0.148 0.150 5,060,000 756,990 0.1496 1.957 1.957 2.037 1.957 1.984 382,629 1.9784 -1.33%
2000-09-14 0 0.150 0.149 0.151 0.149 0.155 9,134,000 1,376,098 0.1507 1.984 1.970 1.997 1.970 2.050 690,698 1.9923 -3.85%
2000-09-12 0 0.156 0.154 0.156 0.150 0.156 9,460,000 1,448,850 0.1532 2.063 2.037 2.063 1.984 2.063 715,350 2.0254 0.65%
2000-09-11 0 0.155 0.155 0.160 0.151 0.165 4,790,000 766,450 0.1600 2.050 2.050 2.116 1.997 2.182 362,212 2.1160 -6.63%
2000-09-08 0 0.166 0.166 0.169 0.166 0.175 6,480,000 1,099,540 0.1697 2.195 2.195 2.235 2.195 2.314 490,007 2.2439 -2.92%
2000-09-07 0 0.171 0.171 0.173 0.171 0.175 3,680,000 635,600 0.1727 2.261 2.261 2.288 2.261 2.314 278,276 2.2841 -1.16%
2000-09-06 0 0.173 0.173 0.175 0.171 0.179 3,580,000 624,990 0.1746 2.288 2.288 2.314 2.261 2.367 270,714 2.3087 0.00%
2000-09-05 0 0.173 0.173 0.175 0.173 0.178 4,330,000 760,480 0.1756 2.288 2.288 2.314 2.288 2.354 327,428 2.3226 -1.14%
2000-09-04 0 0.175 0.175 0.178 0.172 0.180 3,900,000 681,820 0.1748 2.314 2.314 2.354 2.275 2.380 294,912 2.3119 -0.57%
2000-09-01 0 0.176 0.175 0.176 0.175 0.177 4,340,000 766,170 0.1765 2.327 2.314 2.327 2.314 2.341 328,184 2.3346 -0.56%
2000-08-31 0 0.177 0.177 0.178 0.175 0.180 4,020,000 714,090 0.1776 2.341 2.341 2.354 2.314 2.380 303,986 2.3491 -0.56%
2000-08-30 0 0.178 0.177 0.180 0.177 0.182 10,427,988 1,872,128 0.1795 2.354 2.341 2.380 2.341 2.407 788,548 2.3741 -0.56%
2000-08-29 0 0.179 0.179 0.180 0.179 0.185 11,760,000 2,128,940 0.1810 2.367 2.367 2.380 2.367 2.446 889,272 2.3940 -2.72%
2000-08-28 0 0.184 0.183 0.185 0.176 0.185 11,920,000 2,154,330 0.1807 2.433 2.420 2.446 2.327 2.446 901,371 2.3901 4.55%
2000-08-25 0 0.176 0.174 0.176 0.175 0.183 8,230,000 1,465,390 0.1781 2.327 2.301 2.327 2.314 2.420 622,339 2.3546 -2.76%
2000-08-24 0 0.181 0.180 0.182 0.171 0.186 27,503,000 4,966,415 0.1806 2.394 2.380 2.407 2.261 2.460 2,079,732 2.3880 4.02%
2000-08-23 0 0.174 0.171 0.174 0.171 0.175 12,890,000 2,215,090 0.1718 2.301 2.261 2.301 2.261 2.314 974,721 2.2725 1.16%
2000-08-22 0 0.172 0.172 0.173 0.169 0.173 6,212,000 1,061,248 0.1708 2.275 2.275 2.288 2.235 2.288 469,741 2.2592 1.18%
2000-08-21 0 0.170 0.170 0.171 0.166 0.172 9,720,000 1,647,680 0.1695 2.248 2.248 2.261 2.195 2.275 735,011 2.2417 -0.58%
2000-08-18 0 0.171 0.172 0.173 0.170 0.174 4,400,000 753,740 0.1713 2.261 2.275 2.288 2.248 2.301 332,721 2.2654 -1.16%
2000-08-17 0 0.173 0.172 0.174 0.172 0.176 5,868,832 1,018,093 0.1735 2.288 2.275 2.301 2.275 2.327 443,792 2.2941 -1.70%
2000-08-16 0 0.176 0.175 0.177 0.174 0.177 5,140,000 899,280 0.1750 2.327 2.314 2.341 2.301 2.341 388,678 2.3137 -0.56%
2000-08-15 0 0.177 0.177 0.178 0.174 0.180 3,150,000 559,140 0.1775 2.341 2.341 2.354 2.301 2.380 238,198 2.3474 0.57%
2000-08-14 0 0.176 0.177 0.178 0.175 0.183 7,513,277 1,331,454 0.1772 2.327 2.341 2.354 2.314 2.420 568,142 2.3435 -1.12%
2000-08-11 0 0.178 0.176 0.178 0.176 0.178 2,980,000 527,530 0.1770 2.354 2.327 2.354 2.327 2.354 225,343 2.3410 -1.11%
2000-08-10 0 0.180 0.179 0.180 0.175 0.181 8,780,000 1,581,710 0.1801 2.380 2.367 2.380 2.314 2.394 663,929 2.3823 2.86%
2000-08-09 0 0.175 0.175 0.178 0.172 0.179 5,132,556 897,780 0.1749 2.314 2.314 2.354 2.275 2.367 388,116 2.3132 -1.69%
2000-08-08 0 0.178 0.178 0.180 0.178 0.180 6,278,000 1,125,690 0.1793 2.354 2.354 2.380 2.354 2.380 474,732 2.3712 -1.11%
2000-08-07 0 0.180 0.180 0.182 0.180 0.185 9,390,000 1,709,190 0.1820 2.380 2.380 2.407 2.380 2.446 710,057 2.4071 -3.74%
2000-08-04 0 0.187 0.186 0.188 0.185 0.187 7,000,000 1,302,290 0.1860 2.473 2.460 2.486 2.446 2.473 529,329 2.4603 2.75%
2000-08-03 0 0.182 0.181 0.182 0.180 0.185 4,517,383 825,648 0.1828 2.407 2.394 2.407 2.380 2.446 341,597 2.4170 -3.70%
2000-08-02 0 0.189 0.179 0.189 0.179 0.190 12,710,000 2,310,690 0.1818 2.499 2.367 2.499 2.367 2.513 961,110 2.4042 2.72%
2000-08-01 0 0.184 0.184 0.185 0.183 0.185 5,750,000 1,057,670 0.1839 2.433 2.433 2.446 2.420 2.446 434,806 2.4325 -0.54%
2000-07-31 0 0.185 0.184 0.185 0.183 0.186 4,250,500 784,385 0.1845 2.446 2.433 2.446 2.420 2.460 321,416 2.4404 -1.07%
2000-07-28 0 0.187 0.187 0.189 0.187 0.194 9,440,565 1,781,062 0.1887 2.473 2.473 2.499 2.473 2.566 713,880 2.4949 -3.61%
2000-07-27 0 0.194 0.193 0.194 0.188 0.197 6,300,000 1,214,450 0.1928 2.566 2.552 2.566 2.486 2.605 476,396 2.5492 2.11%
2000-07-26 0 0.190 0.192 0.193 0.190 0.192 5,532,500 1,056,145 0.1909 2.513 2.539 2.552 2.513 2.539 418,359 2.5245 0.00%
2000-07-25 0 0.190 0.190 0.194 0.180 0.194 5,690,000 1,076,210 0.1891 2.513 2.513 2.566 2.380 2.566 430,269 2.5013 -1.55%
2000-07-24 0 0.193 0.191 0.193 0.186 0.200 8,210,000 1,569,580 0.1912 2.552 2.526 2.552 2.460 2.645 620,827 2.5282 -0.52%
2000-07-21 0 0.194 0.194 0.195 0.191 0.198 3,639,298 708,274 0.1946 2.566 2.566 2.579 2.526 2.618 275,198 2.5737 -0.51%
2000-07-20 0 0.195 0.195 0.198 0.195 0.201 16,070,000 3,195,570 0.1989 2.579 2.579 2.618 2.579 2.658 1,215,187 2.6297 -2.50%
2000-07-19 0 0.200 0.198 0.201 0.185 0.200 11,846,489 2,284,033 0.1928 2.645 2.618 2.658 2.446 2.645 895,812 2.5497 5.82%
2000-07-18 0 0.189 0.186 0.189 0.185 0.190 5,705,121 1,071,341 0.1878 2.499 2.460 2.499 2.446 2.513 431,412 2.4833 0.00%
2000-07-17 0 0.189 0.189 0.192 0.187 0.193 7,300,000 1,376,880 0.1886 2.499 2.499 2.539 2.473 2.552 552,014 2.4943 -1.05%
2000-07-14 0 0.191 0.191 0.195 0.191 0.200 6,520,000 1,284,220 0.1970 2.526 2.526 2.579 2.526 2.645 493,032 2.6047 -3.05%
2000-07-13 0 0.197 0.197 0.198 0.196 0.201 12,930,000 2,572,410 0.1989 2.605 2.605 2.618 2.592 2.658 977,746 2.6310 -0.51%
2000-07-12 0 0.198 0.195 0.200 0.187 0.200 14,320,000 2,743,440 0.1916 2.618 2.579 2.645 2.473 2.645 1,082,855 2.5335 3.12%
2000-07-11 0 0.192 0.190 0.192 0.186 0.194 6,750,000 1,288,020 0.1908 2.539 2.513 2.539 2.460 2.566 510,424 2.5234 -1.03%
2000-07-10 0 0.194 0.193 0.196 0.190 0.197 8,220,000 1,586,730 0.1930 2.566 2.552 2.592 2.513 2.605 621,583 2.5527 2.11%
2000-07-07 0 0.190 0.188 0.190 0.186 0.191 7,244,000 1,364,468 0.1884 2.513 2.486 2.513 2.460 2.526 547,780 2.4909 1.60%
2000-07-06 0 0.187 0.186 0.187 0.186 0.195 9,704,000 1,837,560 0.1894 2.473 2.460 2.473 2.460 2.579 733,801 2.5042 -4.10%
2000-07-05 0 0.195 0.195 0.197 0.194 0.203 6,185,000 1,213,900 0.1963 2.579 2.579 2.605 2.566 2.685 467,700 2.5955 -3.47%
2000-07-04 0 0.202 0.205 0.207 0.200 0.211 6,290,000 1,284,660 0.2042 2.671 2.711 2.737 2.645 2.790 475,640 2.7009 -4.27%
2000-07-03 0 0.211 0.211 0.215 0.211 0.216 3,900,000 831,140 0.2131 2.790 2.790 2.843 2.790 2.856 294,912 2.8183 -2.31%
2000-06-30 0 0.216 0.215 0.217 0.211 0.217 20,840,000 4,461,710 0.2141 2.856 2.843 2.870 2.790 2.870 1,575,887 2.8312 1.41%
2000-06-29 0 0.213 0.213 0.214 0.213 0.216 13,080,000 2,801,430 0.2142 2.817 2.817 2.830 2.817 2.856 989,088 2.8323 -1.84%
2000-06-28 0 0.217 0.217 0.218 0.212 0.216 13,950,000 2,991,720 0.2145 2.870 2.870 2.883 2.804 2.856 1,054,876 2.8361 0.46%
2000-06-27 0 0.216 0.216 0.217 0.214 0.220 7,840,000 1,690,280 0.2156 2.856 2.856 2.870 2.830 2.909 592,848 2.8511 0.47%
2000-06-26 0 0.215 0.215 0.218 0.208 0.224 6,180,000 1,322,940 0.2141 2.843 2.843 2.883 2.751 2.962 467,322 2.8309 -0.46%
2000-06-23 0 0.216 0.216 0.217 0.215 0.219 7,380,000 1,597,450 0.2165 2.856 2.856 2.870 2.843 2.896 558,064 2.8625 -1.37%
2000-06-22 0 0.219 0.219 0.222 0.217 0.222 12,640,000 2,761,950 0.2185 2.896 2.896 2.936 2.870 2.936 955,816 2.8896 -1.35%
2000-06-21 0 0.222 0.222 0.223 0.220 0.224 7,122,000 1,580,968 0.2220 2.936 2.936 2.949 2.909 2.962 538,554 2.9356 0.45%
2000-06-20 0 0.221 0.221 0.223 0.221 0.230 8,130,000 1,830,600 0.2252 2.923 2.923 2.949 2.923 3.042 614,777 2.9777 -1.78%
2000-06-19 0 0.225 0.225 0.226 0.221 0.226 11,158,000 2,500,780 0.2241 2.975 2.975 2.989 2.923 2.989 843,750 2.9639 1.35%
2000-06-16 0 0.222 0.223 0.224 0.222 0.225 6,245,000 1,393,945 0.2232 2.936 2.949 2.962 2.936 2.975 472,237 2.9518 0.00%
2000-06-15 0 0.222 0.222 0.223 0.222 0.228 5,240,000 1,167,390 0.2228 2.936 2.936 2.949 2.936 3.015 396,240 2.9462 -1.33%
2000-06-14 0 0.225 0.225 0.226 0.222 0.226 9,980,000 2,233,790 0.2238 2.975 2.975 2.989 2.936 2.989 754,671 2.9600 1.35%
2000-06-13 0 0.222 0.220 0.222 0.222 0.232 18,510,000 4,230,690 0.2286 2.936 2.909 2.936 2.936 3.068 1,399,696 3.0226 -1.77%
2000-06-12 0 0.226 0.224 0.226 0.220 0.227 14,770,000 3,300,480 0.2235 2.989 2.962 2.989 2.909 3.002 1,116,884 2.9551 1.35%
2000-06-09 0 0.223 0.222 0.223 0.218 0.224 16,920,000 3,725,550 0.2202 2.949 2.936 2.949 2.883 2.962 1,279,463 2.9118 1.36%
2000-06-08 0 0.220 0.220 0.222 0.216 0.226 15,220,000 3,345,720 0.2198 2.909 2.909 2.936 2.856 2.989 1,150,912 2.9070 -0.90%
2000-06-07 0 0.222 0.222 0.223 0.216 0.224 15,220,000 3,354,620 0.2204 2.936 2.936 2.949 2.856 2.962 1,150,912 2.9147 0.91%
2000-06-05 0 0.220 0.220 0.221 0.218 0.224 17,560,000 3,869,100 0.2203 2.909 2.909 2.923 2.883 2.962 1,327,859 2.9138 1.85%
2000-06-02 0 0.216 0.213 0.216 0.214 0.226 15,720,000 3,429,950 0.2182 2.856 2.817 2.856 2.830 2.989 1,188,721 2.8854 -0.92%
2000-06-01 0 0.218 0.217 0.219 0.215 0.220 12,410,350 2,695,144 0.2172 2.883 2.870 2.896 2.843 2.909 938,451 2.8719 1.40%
2000-05-31 0 0.215 0.215 0.216 0.211 0.216 14,397,242 3,086,268 0.2144 2.843 2.843 2.856 2.790 2.856 1,088,696 2.8348 2.38%
2000-05-30 0 0.210 0.210 0.212 0.209 0.216 23,260,000 4,924,950 0.2117 2.777 2.777 2.804 2.764 2.856 1,758,884 2.8000 -0.47%
2000-05-29 0 0.211 0.211 0.212 0.208 0.212 10,365,720 2,174,922 0.2098 2.790 2.790 2.804 2.751 2.804 783,839 2.7747 1.44%
2000-05-26 0 0.208 0.206 0.208 0.203 0.212 28,740,000 5,934,220 0.2065 2.751 2.724 2.751 2.685 2.804 2,173,272 2.7305 0.97%
2000-05-25 0 0.206 0.206 0.207 0.205 0.214 20,571,590 4,272,529 0.2077 2.724 2.724 2.737 2.711 2.830 1,555,590 2.7466 -0.96%
2000-05-24 0 0.208 0.208 0.210 0.199 0.210 31,883,063 6,505,242 0.2040 2.751 2.751 2.777 2.632 2.777 2,410,946 2.6982 0.00%
2000-05-23 0 0.208 0.207 0.209 0.202 0.209 17,670,000 3,621,740 0.2050 2.751 2.737 2.764 2.671 2.764 1,336,177 2.7105 -0.48%
2000-05-22 0 0.209 0.209 0.210 0.206 0.210 6,380,000 1,329,530 0.2084 2.764 2.764 2.777 2.724 2.777 482,445 2.7558 -1.88%
2000-05-19 0 0.213 0.211 0.214 0.210 0.219 9,960,000 2,127,740 0.2136 2.817 2.790 2.830 2.777 2.896 753,159 2.8251 0.00%
2000-05-18 0 0.213 0.212 0.213 0.202 0.218 11,635,000 2,471,475 0.2124 2.817 2.804 2.817 2.671 2.883 879,820 2.8091 0.47%
2000-05-17 0 0.212 0.212 0.214 0.211 0.222 12,520,000 2,735,550 0.2185 2.804 2.804 2.830 2.790 2.936 946,742 2.8894 -0.93%
2000-05-16 0 0.214 0.214 0.216 0.210 0.217 10,778,080 2,321,436 0.2154 2.830 2.830 2.856 2.777 2.870 815,021 2.8483 0.94%
2000-05-15 0 0.212 0.212 0.213 0.212 0.220 6,410,000 1,373,660 0.2143 2.804 2.804 2.817 2.804 2.909 484,714 2.8340 -0.47%
2000-05-12 0 0.213 0.212 0.213 0.207 0.218 11,440,000 2,416,480 0.2112 2.817 2.804 2.817 2.737 2.883 865,074 2.7934 2.40%
2000-05-10 0 0.208 0.208 0.210 0.202 0.215 9,991,785 2,062,328 0.2064 2.751 2.751 2.777 2.671 2.843 755,563 2.7295 -3.26%
2000-05-09 0 0.215 0.212 0.215 0.204 0.215 5,360,000 1,134,320 0.2116 2.843 2.804 2.843 2.698 2.843 405,315 2.7986 -0.46%
2000-05-08 0 0.216 0.215 0.218 0.215 0.230 6,360,000 1,401,660 0.2204 2.856 2.843 2.883 2.843 3.042 480,933 2.9145 -4.85%
2000-05-05 0 0.227 0.223 0.227 0.218 0.228 9,430,000 2,110,890 0.2238 3.002 2.949 3.002 2.883 3.015 713,081 2.9602 2.25%
2000-05-04 0 0.222 0.220 0.222 0.215 0.227 9,724,100 2,142,972 0.2204 2.936 2.909 2.936 2.843 3.002 735,321 2.9143 -2.20%
2000-05-03 0 0.227 0.225 0.227 0.218 0.231 10,020,000 2,237,800 0.2233 3.002 2.975 3.002 2.883 3.055 757,696 2.9534 -1.73%
2000-05-02 0 0.231 0.230 0.231 0.222 0.233 18,170,000 4,154,000 0.2286 3.055 3.042 3.055 2.936 3.081 1,373,986 3.0233 4.05%
2000-04-28 0 0.222 0.221 0.223 0.212 0.223 15,565,000 3,417,450 0.2196 2.936 2.923 2.949 2.804 2.949 1,177,000 2.9035 4.23%
2000-04-27 0 0.213 0.213 0.214 0.207 0.217 13,290,000 2,803,420 0.2109 2.817 2.817 2.830 2.737 2.870 1,004,968 2.7896 2.40%
2000-04-26 0 0.208 0.208 0.209 0.207 0.214 24,418,000 5,139,180 0.2105 2.751 2.751 2.764 2.737 2.830 1,846,450 2.7833 -0.95%
2000-04-25 0 0.210 0.210 0.211 0.202 0.212 32,160,000 6,710,600 0.2087 2.777 2.777 2.790 2.671 2.804 2,431,887 2.7594 -0.94%
2000-04-20 0 0.212 0.212 0.215 0.188 0.215 57,560,000 11,586,140 0.2013 2.804 2.804 2.843 2.486 2.843 4,352,594 2.6619 -0.93%
2000-04-19 0 0.214 0.214 0.215 0.210 0.236 25,205,000 5,577,955 0.2213 2.830 2.830 2.843 2.777 3.121 1,905,961 2.9266 -4.89%
2000-04-18 0 0.225 0.222 0.225 0.220 0.242 25,675,000 5,915,430 0.2304 2.975 2.936 2.975 2.909 3.200 1,941,502 3.0468 3.21%
2000-04-17 0 0.218 0.216 0.218 0.200 0.249 53,927,984 12,047,257 0.2234 2.883 2.856 2.883 2.645 3.293 4,077,947 2.9542 -16.15%
2000-04-14 0 0.260 0.260 0.265 0.255 0.265 25,231,533 6,522,453 0.2585 3.438 3.438 3.504 3.372 3.504 1,907,968 3.4185 0.00%
2000-04-13 0 0.260 0.260 0.265 0.255 0.280 28,710,000 7,620,500 0.2654 3.438 3.438 3.504 3.372 3.703 2,171,004 3.5101 -10.34%
2000-04-12 0 0.290 0.285 0.290 0.246 0.290 71,149,000 19,489,520 0.2739 3.835 3.769 3.835 3.253 3.835 5,380,172 3.6225 16.00%
2000-04-11 0 0.250 0.250 0.255 0.248 0.265 29,970,000 7,567,790 0.2525 3.306 3.306 3.372 3.280 3.504 2,266,283 3.3393 -5.66%
2000-04-10 0 0.265 0.260 0.265 0.260 0.280 16,450,000 4,350,950 0.2645 3.504 3.438 3.504 3.438 3.703 1,243,922 3.4978 0.00%
2000-04-07 0 0.265 0.260 0.265 0.260 0.280 25,190,000 6,724,800 0.2670 3.504 3.438 3.504 3.438 3.703 1,904,827 3.5304 3.92%
2000-04-06 0 0.255 0.255 0.260 0.245 0.270 54,230,000 13,846,700 0.2553 3.372 3.372 3.438 3.240 3.571 4,100,785 3.3766 -3.77%
2000-04-05 0 0.265 0.265 0.270 0.240 0.290 198,837,260 54,788,830 0.2755 3.504 3.504 3.571 3.174 3.835 15,035,752 3.6439 -8.62%
2000-04-03 0 0.290 0.290 0.295 0.290 0.300 67,960,000 19,719,550 0.2902 3.835 3.835 3.901 3.835 3.967 5,139,025 3.8372 0.00%
2000-03-31 0 0.290 0.290 0.295 0.290 0.295 26,760,000 7,777,800 0.2907 3.835 3.835 3.901 3.835 3.901 2,023,548 3.8436 -1.69%
2000-03-30 0 0.295 0.290 0.295 0.290 0.300 34,780,000 10,193,700 0.2931 3.901 3.835 3.901 3.835 3.967 2,630,007 3.8759 0.00%
2000-03-29 0 0.295 0.295 0.300 0.295 0.310 37,460,000 11,138,000 0.2973 3.901 3.901 3.967 3.901 4.100 2,832,665 3.9320 -1.67%
2000-03-28 0 0.300 0.300 0.305 0.300 0.325 39,880,000 12,259,300 0.3074 3.967 3.967 4.033 3.967 4.298 3,015,661 4.0652 -4.76%
2000-03-27 0 0.315 0.310 0.315 0.300 0.320 85,185,530 26,711,543 0.3136 4.166 4.100 4.166 3.967 4.232 6,441,592 4.1467 5.00%
2000-03-24 0 0.300 0.300 0.305 0.295 0.305 42,360,000 12,749,200 0.3010 3.967 3.967 4.033 3.901 4.033 3,203,195 3.9802 0.00%
2000-03-23 0 0.300 0.295 0.300 0.290 0.300 61,688,000 18,275,430 0.2963 3.967 3.901 3.967 3.835 3.967 4,664,747 3.9178 1.69%
2000-03-22 0 0.295 0.290 0.295 0.290 0.305 51,040,000 15,083,350 0.2955 3.901 3.835 3.901 3.835 4.033 3,859,562 3.9080 1.72%
2000-03-21 0 0.290 0.290 0.295 0.285 0.300 102,492,000 29,786,900 0.2906 3.835 3.835 3.901 3.769 3.967 7,750,279 3.8433 -1.69%
2000-03-20 0 0.295 0.290 0.295 0.285 0.305 82,730,000 24,201,150 0.2925 3.901 3.835 3.901 3.769 4.033 6,255,909 3.8685 -1.67%
2000-03-17 0 0.300 0.295 0.300 0.295 0.310 78,350,000 23,442,650 0.2992 3.967 3.901 3.967 3.901 4.100 5,924,700 3.9568 5.26%
2000-03-16 0 0.285 0.285 0.290 0.285 0.310 120,080,000 35,086,150 0.2922 3.769 3.769 3.835 3.769 4.100 9,080,256 3.8640 -3.39%
2000-03-15 0 0.295 0.300 0.305 0.280 0.300 114,660,000 33,270,750 0.2902 3.901 3.967 4.033 3.703 3.967 8,670,404 3.8373 1.72%
2000-03-14 0 0.290 0.290 0.295 0.280 0.310 114,440,000 33,111,050 0.2893 3.835 3.835 3.901 3.703 4.100 8,653,768 3.8262 -4.92%
2000-03-13 0 0.305 0.300 0.305 0.295 0.330 77,220,000 23,556,200 0.3051 4.033 3.967 4.033 3.901 4.364 5,839,252 4.0341 -4.69%
2000-03-10 0 0.320 0.320 0.325 0.295 0.335 144,632,000 45,280,570 0.3131 4.232 4.232 4.298 3.901 4.430 10,936,838 4.1402 4.92%
2000-03-09 0 0.305 0.305 0.310 0.305 0.325 76,337,550 23,774,389 0.3114 4.033 4.033 4.100 4.033 4.298 5,772,522 4.1185 -3.17%
2000-03-08 0 0.315 0.310 0.315 0.305 0.320 92,457,000 29,264,900 0.3165 4.166 4.100 4.166 4.033 4.232 6,991,449 4.1858 -3.08%
2000-03-07 0 0.325 0.320 0.325 0.315 0.330 158,160,000 50,855,500 0.3215 4.298 4.232 4.298 4.166 4.364 11,959,804 4.2522 1.56%
2000-03-06 0 0.320 0.320 0.325 0.310 0.335 150,660,000 48,557,100 0.3223 4.232 4.232 4.298 4.100 4.430 11,392,666 4.2621 0.00%
2000-03-03 0 0.320 0.320 0.325 0.305 0.325 103,530,000 32,675,950 0.3156 4.232 4.232 4.298 4.033 4.298 7,828,771 4.1738 3.23%
2000-03-02 0 0.310 0.310 0.315 0.300 0.335 102,275,000 32,301,750 0.3158 4.100 4.100 4.166 3.967 4.430 7,733,870 4.1767 -3.12%
2000-03-01 0 0.320 0.315 0.320 0.315 0.360 183,425,000 60,547,000 0.3301 4.232 4.166 4.232 4.166 4.761 13,870,302 4.3652 -8.57%
2000-02-29 0 0.350 0.345 0.350 0.315 0.350 266,116,970 89,316,701 0.3356 4.629 4.562 4.629 4.166 4.629 20,123,335 4.4385 16.67%
2000-02-28 0 0.300 0.295 0.300 0.290 0.330 187,551,500 56,381,270 0.3006 3.967 3.901 3.967 3.835 4.364 14,182,341 3.9755 -9.09%
2000-02-25 0 0.330 0.325 0.330 0.305 0.360 203,132,000 67,243,910 0.3310 4.364 4.298 4.364 4.033 4.761 15,360,514 4.3777 0.00%
2000-02-24 0 0.330 0.330 0.335 0.330 0.355 108,580,000 37,341,250 0.3439 4.364 4.364 4.430 4.364 4.695 8,210,644 4.5479 -2.94%
2000-02-23 0 0.340 0.335 0.340 0.335 0.365 153,320,000 52,769,100 0.3442 4.496 4.430 4.496 4.430 4.827 11,593,811 4.5515 -4.23%
2000-02-22 0 0.355 0.350 0.355 0.295 0.385 331,070,000 110,996,100 0.3353 4.695 4.629 4.695 3.901 5.091 25,034,978 4.4336 -2.74%
2000-02-21 0 0.365 0.360 0.365 0.350 0.375 235,224,000 85,152,385 0.3620 4.827 4.761 4.827 4.629 4.959 17,787,259 4.7873 -3.95%
2000-02-18 0 0.380 0.385 0.390 0.375 0.400 246,132,000 95,493,210 0.3880 5.025 5.091 5.157 4.959 5.290 18,612,104 5.1307 -1.30%
2000-02-17 0 0.385 0.385 0.390 0.355 0.420 546,415,000 211,710,350 0.3875 5.091 5.091 5.157 4.695 5.554 41,319,019 5.1238 1.32%
2000-02-16 0 0.380 0.375 0.380 0.360 0.410 410,068,500 155,983,410 0.3804 5.025 4.959 5.025 4.761 5.422 31,008,717 5.0303 -2.56%
2000-02-15 0 0.390 0.390 0.395 0.380 0.480 940,245,000 392,670,500 0.4176 5.157 5.157 5.224 5.025 6.348 71,099,807 5.5228 -11.36%
2000-02-14 0 0.440 0.445 0.450 0.345 0.445 2,085,030,000 810,768,150 0.3889 5.819 5.885 5.951 4.562 5.885 157,666,599 5.1423 29.41%
2000-02-11 0 0.340 0.335 0.340 0.305 0.355 976,020,000 328,802,200 0.3369 4.496 4.430 4.496 4.033 4.695 73,805,055 4.4550 6.25%
2000-02-10 0 0.320 0.320 0.325 0.310 0.340 374,810,000 121,681,050 0.3246 4.232 4.232 4.298 4.100 4.496 28,342,526 4.2932 0.00%
2000-02-09 0 0.320 0.315 0.320 0.310 0.355 502,810,000 166,655,225 0.3314 4.232 4.166 4.232 4.100 4.695 38,021,680 4.3832 0.00%
2000-02-08 0 0.320 0.315 0.320 0.290 0.320 351,930,000 107,765,000 0.3062 4.232 4.166 4.232 3.835 4.232 26,612,378 4.0494 12.28%
2000-02-03 0 0.285 0.285 0.290 0.280 0.290 86,290,000 24,598,350 0.2851 3.769 3.769 3.835 3.703 3.835 6,525,110 3.7698 1.79%
2000-02-02 0 0.280 0.280 0.285 0.280 0.290 96,475,000 27,544,175 0.2855 3.703 3.703 3.769 3.703 3.835 7,295,284 3.7756 0.00%
2000-02-01 0 0.280 0.280 0.285 0.275 0.290 91,840,000 25,964,850 0.2827 3.703 3.703 3.769 3.637 3.835 6,944,792 3.7388 0.00%
2000-01-31 0 0.280 0.275 0.280 0.270 0.290 115,747,000 32,169,950 0.2779 3.703 3.637 3.703 3.571 3.835 8,752,601 3.6755 -3.45%
2000-01-28 0 0.290 0.285 0.290 0.285 0.300 225,313,000 65,434,880 0.2904 3.835 3.769 3.835 3.769 3.967 17,037,805 3.8406 -1.69%
2000-01-27 0 0.295 0.290 0.295 0.280 0.295 410,094,000 118,299,230 0.2885 3.901 3.835 3.901 3.703 3.901 31,010,646 3.8148 5.36%
2000-01-26 0 0.280 0.280 0.285 0.275 0.295 170,370,000 47,759,350 0.2803 3.703 3.703 3.769 3.637 3.901 12,883,104 3.7071 3.70%
2000-01-25 0 0.270 0.270 0.275 0.265 0.280 198,200,000 53,993,600 0.2724 3.571 3.571 3.637 3.504 3.703 14,987,564 3.6026 -3.57%
2000-01-24 0 0.280 0.275 0.280 0.255 0.290 471,140,000 131,035,300 0.2781 3.703 3.637 3.703 3.372 3.835 35,626,845 3.6780 14.75%
2000-01-21 0 0.244 0.244 0.245 0.238 0.249 146,860,000 35,765,160 0.2435 3.227 3.227 3.240 3.147 3.293 11,105,316 3.2205 0.83%
2000-01-20 0 0.242 0.241 0.242 0.239 0.248 105,243,000 25,633,720 0.2436 3.200 3.187 3.200 3.161 3.280 7,958,306 3.2210 -0.41%
2000-01-19 0 0.243 0.243 0.246 0.241 0.248 64,820,000 15,882,050 0.2450 3.214 3.214 3.253 3.187 3.280 4,901,584 3.2402 -0.82%
2000-01-18 0 0.245 - 0.246 0.241 0.260 76,530,000 19,095,380 0.2495 3.240 - 3.253 3.187 3.438 5,787,075 3.2997 -2.00%
2000-01-17 0 0.250 0.250 0.255 0.248 0.270 88,900,000 22,420,480 0.2522 3.306 3.306 3.372 3.280 3.571 6,722,474 3.3352 -1.96%
2000-01-14 0 0.255 0.250 0.255 0.250 0.275 186,451,000 49,300,680 0.2644 3.372 3.306 3.372 3.306 3.637 14,099,123 3.4967 -3.77%
2000-01-13 0 0.265 0.260 0.265 0.248 0.265 163,720,000 41,642,440 0.2544 3.504 3.438 3.504 3.280 3.504 12,380,242 3.3636 0.00%
2000-01-12 0 0.265 0.260 0.265 0.250 0.270 123,040,000 32,245,450 0.2621 3.504 3.438 3.504 3.306 3.571 9,304,086 3.4657 -3.64%
2000-01-11 0 0.275 0.270 0.275 0.255 0.290 241,600,000 65,895,500 0.2727 3.637 3.571 3.637 3.372 3.835 18,269,402 3.6069 3.77%
2000-01-10 0 0.265 0.260 0.265 0.255 0.290 283,990,000 77,677,550 0.2735 3.504 3.438 3.504 3.372 3.835 21,474,865 3.6171 6.00%
2000-01-07 0 0.250 0.250 0.255 0.222 0.260 390,670,000 95,361,390 0.2441 3.306 3.306 3.372 2.936 3.438 29,541,834 3.2280 12.61%
2000-01-06 0 0.222 0.221 0.222 0.208 0.275 495,610,000 115,689,280 0.2334 2.936 2.923 2.936 2.751 3.637 37,477,227 3.0869 -16.23%
2000-01-05 0 0.265 0.260 0.265 0.240 0.285 415,765,000 112,142,470 0.2697 3.504 3.438 3.504 3.174 3.769 31,439,477 3.5669 -14.52%
2000-01-04 0 0.310 0.305 0.310 0.300 0.330 399,880,000 125,179,650 0.3130 4.100 4.033 4.100 3.967 4.364 30,238,279 4.1398 -3.12%
2000-01-03 0 0.320 0.315 0.320 0.305 0.325 453,805,000 144,529,350 0.3185 4.232 4.166 4.232 4.033 4.298 34,316,001 4.2117 3.23%
1999-12-30 0 0.310 0.305 0.310 0.295 0.330 488,140,000 150,547,350 0.3084 4.100 4.033 4.100 3.901 4.364 36,912,358 4.0785 5.08%
1999-12-29 0 0.295 0.295 0.300 0.285 0.360 909,353,000 283,463,860 0.3117 3.901 3.901 3.967 3.769 4.761 68,763,804 4.1223 -14.49%
1999-12-28 0 0.345 0.345 0.350 0.310 0.355 1,153,850,000 388,021,050 0.3363 4.562 4.562 4.629 4.100 4.695 87,252,272 4.4471 13.11%
1999-12-24 0 0.305 0.300 0.305 0.295 0.315 715,590,000 217,388,450 0.3038 4.033 3.967 4.033 3.901 4.166 54,111,759 4.0174 5.17%
1999-12-23 0 0.290 0.290 0.295 0.260 0.300 1,867,010,000 531,772,750 0.2848 3.835 3.835 3.901 3.438 3.967 141,180,279 3.7666 13.73%
1999-12-22 0 0.255 0.250 0.255 0.245 0.260 905,811,560 228,511,143 0.2523 3.372 3.306 3.372 3.240 3.438 68,496,006 3.3361 5.81%
1999-12-21 0 0.241 0.241 0.242 0.237 0.255 581,280,000 142,661,980 0.2454 3.187 3.187 3.200 3.134 3.372 43,955,454 3.2456 -3.21%
1999-12-20 0 0.249 0.249 0.250 0.230 0.250 1,249,810,000 298,214,120 0.2386 3.293 3.293 3.306 3.042 3.306 94,508,612 3.1554 7.79%
1999-12-17 0 0.231 0.232 0.233 0.229 0.241 310,140,000 72,333,900 0.2332 3.055 3.068 3.081 3.028 3.187 23,452,286 3.0843 0.00%
1999-12-16 0 0.231 0.231 0.232 0.223 0.242 477,730,000 109,924,600 0.2301 3.055 3.055 3.068 2.949 3.200 36,125,171 3.0429 -2.53%
1999-12-15 0 0.237 0.237 0.238 0.234 0.250 567,230,000 136,499,960 0.2406 3.134 3.134 3.147 3.094 3.306 42,893,016 3.1823 0.85%
1999-12-14 0 0.235 0.234 0.235 0.230 0.275 1,504,866,470 374,884,353 0.2491 3.108 3.094 3.108 3.042 3.637 113,795,571 3.2944 -9.62%
1999-12-13 0 0.260 0.260 0.265 0.215 0.265 1,712,150,000 415,146,490 0.2425 3.438 3.438 3.504 2.843 3.504 129,470,016 3.2065 23.22%
1999-12-10 0 0.211 0.211 0.212 0.194 0.227 829,370,000 175,514,760 0.2116 2.790 2.790 2.804 2.566 3.002 62,715,619 2.7986 11.05%
1999-12-09 0 0.190 0.189 0.190 0.189 0.200 106,280,000 20,532,970 0.1932 2.513 2.499 2.513 2.499 2.645 8,036,722 2.5549 0.53%
1999-12-08 0 0.189 0.189 0.190 0.188 0.193 43,060,000 8,197,470 0.1904 2.499 2.499 2.513 2.486 2.552 3,256,128 2.5176 1.07%
1999-12-07 0 0.187 0.187 0.188 0.186 0.191 66,636,000 12,517,130 0.1878 2.473 2.473 2.486 2.460 2.526 5,038,907 2.4841 -1.58%
1999-12-06 0 0.190 0.190 0.191 0.190 0.200 53,080,000 10,217,220 0.1925 2.513 2.513 2.526 2.513 2.645 4,013,824 2.5455 -2.56%
1999-12-03 0 0.195 0.195 0.196 0.194 0.201 135,665,000 26,856,620 0.1980 2.579 2.579 2.592 2.566 2.658 10,258,768 2.6179 0.52%
1999-12-02 0 0.194 0.194 0.195 0.194 0.202 176,930,000 35,013,960 0.1979 2.566 2.566 2.579 2.566 2.671 13,379,161 2.6171 1.04%
1999-12-01 0 0.192 0.191 0.192 0.179 0.194 221,180,000 41,797,580 0.1890 2.539 2.526 2.539 2.367 2.566 16,725,274 2.4991 9.09%
1999-11-30 0 0.176 0.176 0.177 0.170 0.184 151,360,000 26,594,690 0.1757 2.327 2.327 2.341 2.248 2.433 11,445,599 2.3236 -3.30%
1999-11-29 0 0.182 0.181 0.182 0.181 0.196 118,810,000 22,040,390 0.1855 2.407 2.394 2.407 2.394 2.592 8,984,220 2.4532 -6.19%
1999-11-26 0 0.194 0.193 0.194 0.190 0.208 154,790,000 30,815,340 0.1991 2.566 2.552 2.566 2.513 2.751 11,704,970 2.6327 -5.83%
1999-11-25 0 0.206 0.205 0.206 0.201 0.216 127,600,000 26,489,680 0.2076 2.724 2.711 2.724 2.658 2.856 9,648,906 2.7454 0.49%
1999-11-24 0 0.205 0.204 0.205 0.203 0.211 89,430,000 18,453,070 0.2063 2.711 2.698 2.711 2.685 2.790 6,762,552 2.7287 -1.91%
1999-11-23 0 0.209 0.209 0.211 0.208 0.221 104,120,000 21,960,790 0.2109 2.764 2.764 2.790 2.751 2.923 7,873,386 2.7892 -4.57%
1999-11-22 0 0.219 0.219 0.220 0.217 0.224 107,850,000 23,813,490 0.2208 2.896 2.896 2.909 2.870 2.962 8,155,443 2.9200 -1.79%
1999-11-19 0 0.223 0.221 0.222 0.221 0.231 272,890,000 61,721,840 0.2262 2.949 2.923 2.936 2.923 3.055 20,635,501 2.9911 0.45%
1999-11-18 0 0.222 0.222 0.223 0.213 0.225 177,050,000 38,969,070 0.2201 2.936 2.936 2.949 2.817 2.975 13,388,235 2.9107 3.26%
1999-11-17 0 0.215 0.214 0.215 0.213 0.226 123,240,000 26,925,730 0.2185 2.843 2.830 2.843 2.817 2.989 9,319,210 2.8893 0.00%
1999-11-16 0 0.215 0.213 0.216 0.206 0.224 260,240,000 56,357,280 0.2166 2.843 2.817 2.856 2.724 2.962 19,678,928 2.8638 4.88%
1999-11-15 0 0.205 0.204 0.205 0.204 0.214 72,800,000 15,146,740 0.2081 2.711 2.698 2.711 2.698 2.830 5,505,018 2.7514 -1.91%
1999-11-12 0 0.209 0.208 0.209 0.209 0.218 79,970,000 16,943,430 0.2119 2.764 2.751 2.764 2.764 2.883 6,047,202 2.8019 -2.79%
1999-11-11 0 0.215 0.215 0.216 0.215 0.226 70,460,000 15,426,840 0.2189 2.843 2.843 2.856 2.843 2.989 5,328,071 2.8954 -3.59%
1999-11-10 0 0.223 0.222 0.223 0.215 0.228 123,930,000 27,466,470 0.2216 2.949 2.936 2.949 2.843 3.015 9,371,386 2.9309 2.29%
1999-11-09 0 0.218 0.217 0.218 0.209 0.222 134,240,000 28,779,130 0.2144 2.883 2.870 2.883 2.764 2.936 10,151,012 2.8351 4.31%
1999-11-08 0 0.209 0.207 0.210 0.200 0.230 143,090,000 31,459,210 0.2199 2.764 2.737 2.777 2.645 3.042 10,820,235 2.9074 -7.52%
1999-11-05 0 0.226 0.226 0.227 0.221 0.232 169,160,000 38,202,360 0.2258 2.989 2.989 3.002 2.923 3.068 12,791,606 2.9865 2.26%
1999-11-04 0 0.221 0.221 0.222 0.220 0.228 88,890,000 19,928,400 0.2242 2.923 2.923 2.936 2.909 3.015 6,721,718 2.9648 -0.90%
1999-11-03 0 0.223 0.223 0.224 0.221 0.230 58,290,000 13,120,510 0.2251 2.949 2.949 2.962 2.923 3.042 4,407,796 2.9767 -0.45%
1999-11-02 0 0.224 0.224 0.225 0.223 0.230 76,980,000 17,455,170 0.2267 2.962 2.962 2.975 2.949 3.042 5,821,103 2.9986 -0.88%
1999-11-01 0 0.226 0.226 0.227 0.225 0.244 219,580,000 50,969,780 0.2321 2.989 2.989 3.002 2.975 3.227 16,604,285 3.0697 0.89%
1999-10-29 0 0.224 0.224 0.225 0.222 0.238 195,210,000 44,668,180 0.2288 2.962 2.962 2.975 2.936 3.147 14,761,465 3.0260 -0.88%
1999-10-28 0 0.226 0.225 0.227 0.225 0.255 242,920,000 57,097,420 0.2350 2.989 2.975 3.002 2.975 3.372 18,369,218 3.1083 -8.50%
1999-10-27 0 0.247 0.246 0.247 0.246 0.255 112,620,000 28,035,750 0.2489 3.266 3.253 3.266 3.253 3.372 8,516,142 3.2921 -3.14%
1999-10-26 0 0.255 0.250 0.255 0.246 0.290 461,750,000 121,344,680 0.2628 3.372 3.306 3.372 3.253 3.835 34,916,789 3.4753 0.00%
1999-10-25 1 0.255 - - - - 0 0 - 3.372 - - - - 0 - 0.00%
1999-10-22 1 0.255 - - - - 0 0 - 3.372 - - - - 0 - 0.00%
1999-10-21 1 0.255 - - - - 0 0 - 3.372 - - - - 0 - 0.00%
1999-10-20 0 0.255 0.255 0.260 0.226 0.265 253,290,000 62,032,230 0.2449 3.372 3.372 3.438 2.989 3.504 19,153,380 3.2387 15.38%
1999-10-19 0 0.221 0.220 0.221 0.201 0.238 172,660,000 36,653,340 0.2123 2.923 2.909 2.923 2.658 3.147 13,056,270 2.8073 -7.53%
1999-10-15 0 0.239 0.239 0.240 0.238 0.260 144,670,000 35,705,420 0.2468 3.161 3.161 3.174 3.147 3.438 10,939,712 3.2638 -6.27%
1999-10-14 0 0.255 0.255 0.260 0.250 0.280 256,110,000 67,590,650 0.2639 3.372 3.372 3.438 3.306 3.703 19,366,624 3.4901 0.00%
1999-10-13 1 0.255 - - - - 0 0 - 3.372 - - - - 0 - 0.00%
1999-10-12 0 0.255 0.255 0.260 0.250 0.270 186,540,000 48,383,300 0.2594 3.372 3.372 3.438 3.306 3.571 14,105,853 3.4300 0.00%
1999-10-11 0 0.255 0.255 0.260 0.250 0.265 153,026,000 39,635,490 0.2590 3.372 3.372 3.438 3.306 3.504 11,571,579 3.4252 0.00%
1999-10-08 0 0.255 0.255 0.260 0.250 0.260 122,540,000 31,240,650 0.2549 3.372 3.372 3.438 3.306 3.438 9,266,277 3.3714 -1.92%
1999-10-07 0 0.260 0.255 0.260 0.247 0.260 239,410,000 60,510,650 0.2527 3.438 3.372 3.438 3.266 3.438 18,103,797 3.3424 7.44%
1999-10-06 0 0.242 0.242 0.243 0.227 0.244 276,720,000 66,101,810 0.2389 3.200 3.200 3.214 3.002 3.227 20,925,119 3.1590 4.76%
1999-10-05 0 0.231 0.231 0.232 0.218 0.244 280,705,000 64,858,650 0.2311 3.055 3.055 3.068 2.883 3.227 21,226,458 3.0556 -0.43%
1999-10-04 0 0.232 0.231 0.232 0.226 0.265 237,185,000 56,811,800 0.2395 3.068 3.055 3.068 2.989 3.504 17,935,546 3.1676 -10.77%
1999-09-30 0 0.260 0.255 0.260 0.255 0.270 130,260,000 34,167,650 0.2623 3.438 3.372 3.438 3.372 3.571 9,850,051 3.4688 -1.89%
1999-09-29 0 0.265 0.260 0.265 0.250 0.270 227,480,000 59,237,300 0.2604 3.504 3.438 3.504 3.306 3.571 17,201,670 3.4437 3.92%
1999-09-28 0 0.255 0.255 0.260 0.255 0.275 208,440,000 54,519,000 0.2616 3.372 3.372 3.438 3.372 3.637 15,761,896 3.4589 -1.92%
1999-09-27 0 0.260 0.255 0.260 0.250 0.280 257,300,000 67,774,950 0.2634 3.438 3.372 3.438 3.306 3.703 19,456,610 3.4834 -3.70%
1999-09-24 0 0.270 0.270 0.275 0.270 0.285 313,310,000 86,957,650 0.2775 3.571 3.571 3.637 3.571 3.769 23,691,996 3.6703 -6.90%
1999-09-23 0 0.290 0.290 0.295 0.265 0.300 707,990,000 202,267,000 0.2857 3.835 3.835 3.901 3.504 3.967 53,537,060 3.7781 9.43%
1999-09-22 0 0.265 0.260 0.265 0.260 0.280 301,530,000 82,328,750 0.2730 3.504 3.438 3.504 3.438 3.703 22,801,211 3.6107 -5.36%
1999-09-21 0 0.280 0.280 0.285 0.280 0.300 473,590,000 137,394,300 0.2901 3.703 3.703 3.769 3.703 3.967 35,812,110 3.8365 0.00%
1999-09-20 0 0.280 0.280 0.285 0.275 0.295 534,780,000 153,277,500 0.2866 3.703 3.703 3.769 3.637 3.901 40,439,199 3.7903 0.00%
1999-09-17 0 0.280 0.280 0.285 0.270 0.295 602,910,000 171,774,300 0.2849 3.703 3.703 3.769 3.571 3.901 45,591,080 3.7677 -3.45%
1999-09-15 0 0.290 0.290 0.295 0.280 0.310 1,411,670,000 416,223,050 0.2948 3.835 3.835 3.901 3.703 4.100 106,748,204 3.8991 -3.33%
1999-09-14 0 0.300 0.300 0.305 0.260 0.310 1,897,470,000 550,870,800 0.2903 3.967 3.967 4.033 3.438 4.100 143,483,615 3.8393 13.21%
1999-09-13 0 0.265 0.260 0.265 0.255 0.275 360,360,000 94,571,400 0.2624 3.504 3.438 3.504 3.372 3.637 27,249,841 3.4705 1.92%
1999-09-10 0 0.260 0.260 0.265 0.255 0.280 440,700,000 116,909,100 0.2653 3.438 3.438 3.504 3.372 3.703 33,325,022 3.5081 -3.70%
1999-09-09 0 0.270 0.270 0.275 0.255 0.290 1,150,340,000 315,710,750 0.2744 3.571 3.571 3.637 3.372 3.835 86,986,852 3.6294 5.88%
1999-09-08 0 0.255 0.250 0.255 0.242 0.270 1,295,640,000 326,506,740 0.2520 3.372 3.306 3.372 3.200 3.571 97,974,203 3.3326 2.82%
1999-09-07 0 0.248 0.247 0.248 0.243 0.330 2,842,748,000 765,948,820 0.2694 3.280 3.266 3.280 3.214 4.364 214,964,010 3.5631 -9.82%
1999-09-06 0 0.275 0.275 0.280 0.196 0.280 2,271,570,000 553,477,320 0.2437 3.637 3.637 3.703 2.592 3.703 171,772,452 3.2222 43.23%
1999-09-03 0 0.192 0.191 0.192 0.180 0.197 1,304,940,000 246,939,870 0.1892 2.539 2.526 2.539 2.380 2.605 98,677,454 2.5025 2.67%
1999-09-02 0 0.187 0.187 0.188 0.170 0.189 1,152,350,000 207,125,270 0.1797 2.473 2.473 2.486 2.248 2.499 87,138,845 2.3770 10.65%
1999-09-01 0 0.169 0.168 0.169 0.165 0.174 532,520,000 90,980,320 0.1708 2.235 2.222 2.235 2.182 2.301 40,268,302 2.2594 3.05%
1999-08-31 0 0.164 0.164 0.165 0.159 0.167 107,980,000 17,713,660 0.1640 2.169 2.169 2.182 2.103 2.208 8,165,273 2.1694 2.50%
1999-08-30 0 0.160 0.159 0.161 0.159 0.168 75,510,000 12,338,440 0.1634 2.116 2.103 2.129 2.103 2.222 5,709,944 2.1609 -2.44%
1999-08-27 0 0.164 0.164 0.165 0.162 0.168 82,020,000 13,593,330 0.1657 2.169 2.169 2.182 2.142 2.222 6,202,220 2.1917 -1.80%
1999-08-26 0 0.167 0.166 0.167 0.165 0.172 170,717,000 28,888,496 0.1692 2.208 2.195 2.208 2.182 2.275 12,909,344 2.2378 0.00%
1999-08-25 0 0.167 0.166 0.167 0.166 0.172 247,900,000 41,798,070 0.1686 2.208 2.195 2.208 2.195 2.275 18,745,797 2.2297 -1.18%
1999-08-24 0 0.169 0.168 0.169 0.159 0.169 219,150,000 36,264,520 0.1655 2.235 2.222 2.235 2.103 2.235 16,571,769 2.1883 5.63%
1999-08-23 0 0.160 0.159 0.160 0.157 0.171 105,370,000 17,285,950 0.1641 2.116 2.103 2.116 2.076 2.261 7,967,909 2.1694 -3.61%
1999-08-20 0 0.166 0.165 0.166 0.163 0.180 610,880,000 105,224,790 0.1723 2.195 2.182 2.195 2.156 2.380 46,193,758 2.2779 -3.49%
1999-08-19 0 0.172 0.171 0.172 0.150 0.174 534,040,000 87,037,970 0.1630 2.275 2.261 2.275 1.984 2.301 40,383,242 2.1553 15.44%
1999-08-18 0 0.149 0.151 0.152 0.141 0.151 103,290,000 15,040,600 0.1456 1.970 1.997 2.010 1.865 1.997 7,810,623 1.9257 4.20%
1999-08-17 0 0.143 0.143 0.144 0.136 0.148 48,740,000 6,972,360 0.1431 1.891 1.891 1.904 1.799 1.957 3,685,640 1.8918 6.72%
1999-08-16 0 0.134 0.134 0.138 0.133 0.143 16,510,000 2,318,110 0.1404 1.772 1.772 1.825 1.759 1.891 1,248,460 1.8568 -2.90%
1999-08-13 0 0.138 0.137 0.139 0.131 0.142 85,760,000 11,855,660 0.1382 1.825 1.812 1.838 1.732 1.878 6,485,033 1.8282 4.55%
1999-08-12 0 0.132 0.131 0.133 0.130 0.136 36,200,000 4,814,120 0.1330 1.746 1.732 1.759 1.719 1.799 2,737,385 1.7587 3.12%
1999-08-11 0 0.128 0.127 0.128 0.126 0.134 40,780,000 5,266,600 0.1291 1.693 1.679 1.693 1.666 1.772 3,083,718 1.7079 -1.54%
1999-08-10 0 0.130 0.130 0.131 0.125 0.147 77,640,000 10,458,440 0.1347 1.719 1.719 1.732 1.653 1.944 5,871,011 1.7814 -7.80%
1999-08-09 0 0.141 0.141 0.142 0.140 0.160 114,500,000 16,958,020 0.1481 1.865 1.865 1.878 1.851 2.116 8,658,305 1.9586 -10.19%
1999-08-06 0 0.157 0.156 0.157 0.131 0.158 214,360,000 31,743,240 0.1481 2.076 2.063 2.076 1.732 2.089 16,209,557 1.9583 16.30%
1999-08-05 0 0.135 0.133 0.136 0.128 0.137 106,500,000 13,931,400 0.1308 1.785 1.759 1.799 1.693 1.812 8,053,358 1.7299 7.14%
1999-08-04 0 0.126 0.126 0.130 0.125 0.140 93,840,000 12,524,560 0.1335 1.666 1.666 1.719 1.653 1.851 7,096,029 1.7650 -7.35%
1999-08-03 0 0.136 0.135 0.136 0.132 0.152 160,136,320 22,222,029 0.1388 1.799 1.785 1.799 1.746 2.010 12,109,250 1.8351 -11.11%
1999-08-02 0 0.153 0.151 0.152 0.152 0.186 208,640,000 33,973,700 0.1628 2.023 1.997 2.010 2.010 2.460 15,777,020 2.1534 16.79%
1999-07-30 1 0.131 - - - - 0 0 - 1.732 - - - - 0 - 0.00%
1999-07-29 1 1.310 - - - - 0 0 - 1.732 - - - - 0 - 0.00%
1999-07-28 1 1.310 - - - - 0 0 - 1.732 - - - - 0 - 0.00%
1999-07-27 1 1.310 1.300 1.350 1.300 1.320 790,000 1,032,880 1.3074 1.732 1.719 1.785 1.719 1.746 597,385 1.7290 0.00%
1999-07-26 0 1.310 1.310 1.320 1.300 1.410 2,192,000 2,987,960 1.3631 1.732 1.732 1.746 1.719 1.865 1,657,555 1.8026 -6.43%
1999-07-23 0 1.400 1.390 1.400 1.350 1.400 1,906,000 2,628,420 1.3790 1.851 1.838 1.851 1.785 1.851 1,441,286 1.8237 0.00%
1999-07-22 0 1.400 1.370 1.400 1.370 1.450 2,680,000 3,781,460 1.4110 1.851 1.812 1.851 1.812 1.918 2,026,573 1.8659 2.19%
1999-07-21 0 1.370 1.360 1.400 1.350 1.420 4,049,000 5,581,160 1.3784 1.812 1.799 1.851 1.785 1.878 3,061,788 1.8228 -4.86%
1999-07-20 0 1.440 1.420 1.440 1.420 1.580 4,582,000 6,762,940 1.4760 1.904 1.878 1.904 1.878 2.089 3,464,834 1.9519 -7.10%
1999-07-19 0 1.550 1.540 1.560 1.530 1.610 3,576,000 5,609,740 1.5687 2.050 2.037 2.063 2.023 2.129 2,704,113 2.0745 -4.32%
1999-07-16 0 1.820 1.820 1.830 1.790 1.850 8,626,000 15,639,980 1.8131 2.142 2.142 2.154 2.107 2.178 7,328,131 2.1342 1.11%
1999-07-15 0 1.800 1.790 1.800 1.790 1.820 3,730,000 6,746,100 1.8086 2.119 2.107 2.119 2.107 2.142 3,168,784 2.1289 0.56%
1999-07-14 0 1.790 1.790 1.800 1.770 1.840 4,672,000 8,390,460 1.7959 2.107 2.107 2.119 2.083 2.166 3,969,050 2.1140 -0.56%
1999-07-13 0 1.800 1.790 1.800 1.750 1.830 4,492,800 8,056,584 1.7932 2.119 2.107 2.119 2.060 2.154 3,816,813 2.1108 0.00%
1999-07-12 0 1.800 1.800 1.810 1.800 1.860 7,970,000 14,534,180 1.8236 2.119 2.119 2.131 2.119 2.189 6,770,833 2.1466 -1.64%
1999-07-09 0 1.830 1.820 1.830 1.740 1.840 12,966,000 23,420,000 1.8063 2.154 2.142 2.154 2.048 2.166 11,015,134 2.1262 3.98%
1999-07-08 0 1.760 1.750 1.760 1.720 1.780 15,568,000 27,302,980 1.7538 2.072 2.060 2.072 2.025 2.095 13,225,637 2.0644 2.92%
1999-07-07 0 1.710 1.710 1.720 1.700 1.900 15,434,000 27,112,180 1.7567 2.013 2.013 2.025 2.001 2.237 13,111,798 2.0678 -3.93%
1999-07-06 0 1.780 1.770 1.780 1.770 1.940 23,740,000 43,968,600 1.8521 2.095 2.083 2.095 2.083 2.284 20,168,076 2.1801 -3.26%
1999-07-05 0 1.840 1.840 1.850 1.660 1.850 20,996,000 36,869,420 1.7560 2.166 2.166 2.178 1.954 2.178 17,836,939 2.0670 12.20%
1999-07-02 0 1.640 1.630 1.650 1.600 1.650 9,046,000 14,751,160 1.6307 1.930 1.919 1.942 1.883 1.942 7,684,938 1.9195 3.14%
1999-06-30 0 1.590 1.590 1.600 1.580 1.650 12,012,000 19,529,180 1.6258 1.872 1.872 1.883 1.860 1.942 10,204,673 1.9137 -1.85%
1999-06-29 0 1.620 1.610 1.620 1.560 1.640 19,822,000 31,837,020 1.6061 1.907 1.895 1.907 1.836 1.930 16,839,579 1.8906 1.25%
1999-06-28 0 1.600 1.560 1.600 1.520 1.610 8,710,000 13,519,460 1.5522 1.883 1.836 1.883 1.789 1.895 7,399,492 1.8271 6.67%
1999-06-25 0 1.500 1.480 1.490 1.490 1.650 13,608,000 21,346,080 1.5686 1.766 1.742 1.754 1.754 1.942 11,560,539 1.8465 -5.06%
1999-06-24 0 1.580 1.570 1.580 1.560 1.660 56,182,000 90,030,800 1.6025 1.860 1.848 1.860 1.836 1.954 47,728,849 1.8863 1.28%
1999-06-23 0 1.560 1.560 1.570 1.470 1.580 28,296,000 43,797,960 1.5478 1.836 1.836 1.848 1.730 1.860 24,038,580 1.8220 6.12%
1999-06-22 0 1.470 1.470 1.480 1.360 1.490 64,570,000 85,843,640 1.3295 1.730 1.730 1.742 1.601 1.754 54,854,789 1.5649 7.30%
1999-06-21 0 1.370 1.370 1.380 1.320 1.430 14,708,800 20,524,888 1.3954 1.613 1.613 1.624 1.554 1.683 12,495,712 1.6426 2.24%
1999-06-17 0 1.340 1.340 1.350 1.330 1.360 3,878,000 5,215,060 1.3448 1.577 1.577 1.589 1.566 1.601 3,294,516 1.5830 1.52%
1999-06-16 0 1.320 1.310 1.320 1.310 1.370 3,532,000 4,735,620 1.3408 1.554 1.542 1.554 1.542 1.613 3,000,575 1.5782 -1.49%
1999-06-15 0 1.340 1.330 1.340 1.330 1.380 5,274,000 7,139,240 1.3537 1.577 1.566 1.577 1.566 1.624 4,480,473 1.5934 -1.47%
1999-06-14 0 1.360 1.320 1.360 1.330 1.380 4,008,000 5,431,820 1.3552 1.601 1.554 1.601 1.566 1.624 3,404,956 1.5953 0.00%
1999-06-11 0 1.360 1.350 1.360 1.310 1.390 6,000,000 8,141,500 1.3569 1.601 1.589 1.601 1.542 1.636 5,097,239 1.5972 2.26%
1999-06-10 0 1.330 1.300 1.320 1.300 1.390 5,390,000 7,234,380 1.3422 1.566 1.530 1.554 1.530 1.636 4,579,020 1.5799 -2.92%
1999-06-09 0 1.370 1.360 1.370 1.320 1.400 11,834,000 16,285,460 1.3762 1.613 1.601 1.613 1.554 1.648 10,053,455 1.6199 3.01%
1999-06-08 0 1.330 1.330 1.350 1.330 1.380 3,068,000 4,150,620 1.3529 1.566 1.566 1.589 1.566 1.624 2,606,388 1.5925 -2.21%
1999-06-07 0 1.360 1.350 1.360 1.350 1.370 2,642,000 3,585,040 1.3569 1.601 1.589 1.601 1.589 1.613 2,244,484 1.5973 3.03%
1999-06-04 0 1.320 1.330 1.340 1.300 1.370 5,170,000 6,874,940 1.3298 1.554 1.566 1.577 1.530 1.613 4,392,121 1.5653 1.54%
1999-06-03 0 1.300 1.300 1.320 1.300 1.330 2,862,000 3,745,960 1.3089 1.530 1.530 1.554 1.530 1.566 2,431,383 1.5407 -1.52%
1999-06-02 0 1.320 1.310 1.340 1.310 1.410 46,232,000 56,463,620 1.2213 1.554 1.542 1.577 1.542 1.660 39,275,927 1.4376 -2.22%
1999-06-01 0 1.350 1.340 1.350 1.310 1.390 7,290,000 9,936,960 1.3631 1.589 1.577 1.589 1.542 1.636 6,193,146 1.6045 3.05%
1999-05-31 0 1.310 1.310 1.320 1.300 1.370 7,754,000 10,352,300 1.3351 1.542 1.542 1.554 1.530 1.613 6,587,332 1.5715 -2.96%
1999-05-28 0 1.350 1.340 1.350 1.280 1.360 12,212,000 16,043,700 1.3138 1.589 1.577 1.589 1.507 1.601 10,374,581 1.5464 -3.57%
1999-05-27 0 1.400 1.400 1.410 1.390 1.620 20,164,400 29,600,900 1.4680 1.648 1.648 1.660 1.636 1.907 17,130,462 1.7280 -10.83%
1999-05-26 0 1.570 1.560 1.580 1.560 1.650 10,790,000 17,354,900 1.6084 1.848 1.836 1.860 1.836 1.942 9,166,535 1.8933 -3.09%
1999-05-25 0 1.620 1.610 1.620 1.570 1.690 17,172,000 27,963,800 1.6285 1.907 1.895 1.907 1.848 1.989 14,588,299 1.9169 2.53%
1999-05-24 0 1.580 1.580 1.590 1.540 1.630 9,910,000 15,667,060 1.5809 1.860 1.860 1.872 1.813 1.919 8,418,940 1.8609 1.94%
1999-05-21 0 1.550 1.540 1.550 1.550 1.740 33,454,000 54,691,980 1.6348 1.825 1.813 1.825 1.825 2.048 28,420,507 1.9244 -10.92%
1999-05-20 0 1.740 1.730 1.740 1.740 1.950 36,946,000 67,583,240 1.8292 2.048 2.036 2.048 2.048 2.295 31,387,100 2.1532 -8.90%
1999-05-19 1 1.910 - - - - 0 0 - 2.248 - - - - 0 - 0.00%
1999-05-18 0 1.910 1.910 1.930 1.880 2.025 65,184,000 126,766,180 1.9447 2.248 2.248 2.272 2.213 2.384 55,376,407 2.2892 1.60%
1999-05-17 0 1.880 1.870 1.880 1.830 1.920 11,124,000 21,014,900 1.8891 2.213 2.201 2.213 2.154 2.260 9,450,282 2.2237 -0.53%
1999-05-14 0 1.890 1.890 1.900 1.880 1.960 23,322,000 44,652,940 1.9146 2.225 2.225 2.237 2.213 2.307 19,812,969 2.2537 0.00%
1999-05-13 0 1.890 1.890 1.900 1.850 1.970 35,451,150 68,139,831 1.9221 2.225 2.225 2.237 2.178 2.319 30,117,165 2.2625 0.53%
1999-05-12 0 1.880 1.870 1.890 1.760 2.050 96,219,150 186,605,898 1.9394 2.213 2.201 2.225 2.072 2.413 81,742,004 2.2829 0.00%
1999-05-11 0 1.880 1.870 1.880 1.770 2.025 106,028,000 203,605,110 1.9203 2.213 2.201 2.213 2.083 2.384 90,075,013 2.2604 6.21%
1999-05-10 0 1.770 1.760 1.770 1.390 1.790 58,092,000 91,843,820 1.5810 2.083 2.072 2.083 1.636 2.107 49,351,470 1.8610 23.78%
1999-05-07 0 1.430 1.430 1.440 1.420 1.600 26,122,000 39,691,980 1.5195 1.683 1.683 1.695 1.671 1.883 22,191,680 1.7886 -3.38%
1999-05-06 0 1.480 1.460 1.470 1.470 1.730 43,751,000 70,669,120 1.6153 1.742 1.719 1.730 1.730 2.036 37,168,219 1.9013 -8.64%
1999-05-05 0 1.620 1.610 1.620 1.500 1.770 139,329,000 228,699,820 1.6414 1.907 1.895 1.907 1.766 2.083 118,365,540 1.9321 10.96%
1999-05-04 0 1.460 1.450 1.460 1.100 2.100 140,668,000 205,110,760 1.4581 1.719 1.707 1.719 1.295 2.472 119,503,074 1.7164 75.90%
1999-05-03 1 0.830 - - - - 0 0 - 0.977 - - - - 0 - 0.00%
1999-04-30 1 0.830 - - - - 0 0 - 0.977 - - - - 0 - 0.00%
1999-04-29 1 0.830 - - - - 0 0 - 0.977 - - - - 0 - 0.00%
1999-04-28 1 0.830 - - - - 0 0 - 0.977 - - - - 0 - 0.00%
1999-04-27 1 0.830 - - - - 0 0 - 0.977 - - - - 0 - 0.00%
1999-04-26 1 0.830 - - - - 0 0 - 0.977 - - - - 0 - 0.00%
1999-04-23 1 0.830 - - - - 0 0 - 0.977 - - - - 0 - 0.00%
1999-04-22 0 0.830 0.820 0.830 0.770 0.940 77,648,000 67,009,260 0.8630 0.977 0.965 0.977 0.906 1.106 65,965,072 1.0158 10.67%
1999-04-21 0 0.750 0.750 0.760 0.570 0.760 41,808,000 27,468,700 0.6570 0.883 0.883 0.895 0.671 0.895 35,517,563 0.7734 31.58%
1999-04-20 0 0.570 0.560 0.570 0.550 0.640 10,190,000 6,052,160 0.5939 0.671 0.659 0.671 0.647 0.753 8,656,811 0.6991 -3.39%
1999-04-19 0 0.590 0.580 0.590 0.540 0.660 28,636,000 16,930,860 0.5912 0.694 0.683 0.694 0.636 0.777 24,327,424 0.6960 5.36%
1999-04-16 0 0.560 0.550 0.560 0.520 0.570 24,218,000 13,217,220 0.5458 0.659 0.647 0.659 0.612 0.671 20,574,157 0.6424 9.80%
1999-04-15 0 0.510 0.500 0.520 0.480 0.540 18,402,000 9,502,570 0.5164 0.600 0.589 0.612 0.565 0.636 15,633,233 0.6078 10.87%
1999-04-14 0 0.460 0.430 0.465 0.420 0.480 3,264,000 1,466,040 0.4492 0.541 0.506 0.547 0.494 0.565 2,772,898 0.5287 4.55%
1999-04-13 0 0.440 0.435 0.450 0.390 0.460 1,120,000 474,710 0.4238 0.518 0.512 0.530 0.459 0.541 951,485 0.4989 11.39%
1999-04-12 0 0.395 0.395 0.415 0.390 0.405 540,000 215,350 0.3988 0.465 0.465 0.488 0.459 0.477 458,752 0.4694 0.00%
1999-04-09 0 0.395 0.390 0.420 0.385 0.440 2,088,000 844,780 0.4046 0.465 0.459 0.494 0.453 0.518 1,773,839 0.4762 -8.14%
1999-04-08 0 0.430 0.430 0.435 0.400 0.480 1,900,000 828,710 0.4362 0.506 0.506 0.512 0.471 0.565 1,614,126 0.5134 -7.53%
1999-04-07 0 0.465 0.465 0.475 0.420 0.510 8,744,000 4,227,460 0.4835 0.547 0.547 0.559 0.494 0.600 7,428,377 0.5691 22.37%
1999-04-01 1 0.380 - - - - 0 0 - 0.447 - - - - 0 - 0.00%
1999-03-31 0 0.380 0.380 0.390 0.350 0.425 5,424,000 2,160,230 0.3983 0.447 0.447 0.459 0.412 0.500 4,607,904 0.4688 11.76%
1999-03-30 0 0.340 0.330 0.340 0.300 0.340 2,126,000 684,430 0.3219 0.400 0.388 0.400 0.353 0.400 1,806,122 0.3790 17.24%
1999-03-29 0 0.290 0.285 0.290 0.285 0.300 546,000 158,650 0.2906 0.341 0.335 0.341 0.335 0.353 463,849 0.3420 1.75%
1999-03-26 0 0.285 0.285 0.295 0.250 0.285 488,000 134,750 0.2761 0.335 0.335 0.347 0.294 0.335 414,575 0.3250 1.79%
1999-03-25 0 0.280 0.265 0.280 - - 0 0 - 0.330 0.312 0.330 - - 0 - 0.00%
1999-03-24 0 0.280 0.265 0.290 - - 0 0 - 0.330 0.312 0.341 - - 0 - 0.00%
1999-03-23 0 0.280 0.270 0.295 0.280 0.295 92,000 25,790 0.2803 0.330 0.318 0.347 0.330 0.347 78,158 0.3300 0.00%
1999-03-22 0 0.280 0.260 0.280 0.280 0.280 170,000 47,600 0.2800 0.330 0.306 0.330 0.330 0.330 144,422 0.3296 0.00%
1999-03-19 0 0.280 0.250 0.280 0.280 0.290 104,000 29,160 0.2804 0.330 0.294 0.330 0.330 0.341 88,352 0.3300 3.70%
1999-03-18 0 0.270 0.270 0.280 0.270 0.270 100,000 27,000 0.2700 0.318 0.318 0.330 0.318 0.318 84,954 0.3178 5.88%
1999-03-17 0 0.255 0.250 0.270 - - 0 0 - 0.300 0.294 0.318 - - 0 - 0.00%
1999-03-16 0 0.255 0.255 0.270 - - 0 0 - 0.300 0.300 0.318 - - 0 - 2.00%
1999-03-15 0 0.250 0.250 0.275 0.250 0.260 200,000 51,300 0.2565 0.294 0.294 0.324 0.294 0.306 169,908 0.3019 -3.85%
1999-03-12 0 0.260 0.260 0.280 0.260 0.265 20,000 5,250 0.2625 0.306 0.306 0.330 0.306 0.312 16,991 0.3090 -5.45%
1999-03-11 0 0.275 0.270 0.290 0.275 0.275 100,000 27,500 0.2750 0.324 0.318 0.341 0.324 0.324 84,954 0.3237 -1.79%
1999-03-10 0 0.280 0.275 0.290 0.280 0.300 460,000 134,050 0.2914 0.330 0.324 0.341 0.330 0.353 390,788 0.3430 0.00%
1999-03-09 0 0.280 0.270 0.295 0.280 0.280 40,000 11,200 0.2800 0.330 0.318 0.347 0.330 0.330 33,982 0.3296 0.00%
1999-03-08 0 0.280 0.270 0.280 0.280 0.300 710,000 206,450 0.2908 0.330 0.318 0.330 0.330 0.353 603,173 0.3423 0.00%
1999-03-05 0 0.280 0.280 0.300 0.260 0.320 1,580,000 455,300 0.2882 0.330 0.330 0.353 0.306 0.377 1,342,273 0.3392 0.00%
1999-03-04 0 0.280 0.280 0.300 0.270 0.300 504,000 144,420 0.2865 0.330 0.330 0.353 0.318 0.353 428,168 0.3373 -12.50%
1999-03-03 0 0.320 0.310 0.320 0.300 0.320 220,000 70,200 0.3191 0.377 0.365 0.377 0.353 0.377 186,899 0.3756 4.92%
1999-03-02 0 0.305 0.300 0.320 - - 0 0 - 0.359 0.353 0.377 - - 0 - 0.00%
1999-03-01 0 0.305 0.305 0.340 0.305 0.310 224,000 68,820 0.3072 0.359 0.359 0.400 0.359 0.365 190,297 0.3616 -10.29%
1999-02-26 0 0.340 0.325 0.355 0.315 0.340 1,538,000 497,720 0.3236 0.400 0.383 0.418 0.371 0.400 1,306,592 0.3809 13.33%
1999-02-25 0 0.300 0.285 0.300 0.285 0.300 420,000 120,530 0.2870 0.353 0.335 0.353 0.335 0.353 356,807 0.3378 1.69%
1999-02-24 0 0.295 0.295 0.305 - - 0 0 - 0.347 0.347 0.359 - - 0 - 1.72%
1999-02-23 0 0.290 0.290 0.305 0.285 0.285 100,000 28,500 0.2850 0.341 0.341 0.359 0.335 0.335 84,954 0.3355 -3.33%
1999-02-22 0 0.300 0.285 0.305 0.300 0.305 750,000 228,720 0.3050 0.353 0.335 0.359 0.353 0.359 637,155 0.3590 5.26%
1999-02-19 0 0.285 0.280 0.305 0.285 0.305 192,000 57,060 0.2972 0.335 0.330 0.359 0.335 0.359 163,112 0.3498 -6.56%
1999-02-15 0 0.305 0.305 0.330 0.305 0.305 50,000 15,250 0.3050 0.359 0.359 0.388 0.359 0.359 42,477 0.3590 -4.69%
1999-02-12 0 0.320 0.305 0.330 0.320 0.320 60,000 19,200 0.3200 0.377 0.359 0.388 0.377 0.377 50,972 0.3767 3.23%
1999-02-11 0 0.310 0.295 0.310 0.315 0.315 50,000 15,750 0.3150 0.365 0.347 0.365 0.371 0.371 42,477 0.3708 -4.62%
1999-02-10 0 0.325 0.305 0.325 - - 0 0 - 0.383 0.359 0.383 - - 0 - -2.99%
1999-02-09 0 0.335 0.315 0.335 0.335 0.335 100,000 33,500 0.3350 0.394 0.371 0.394 0.394 0.394 84,954 0.3943 0.00%
1999-02-08 0 0.335 0.280 0.335 0.300 0.335 162,000 48,670 0.3004 0.394 0.330 0.394 0.353 0.394 137,625 0.3536 6.35%
1999-02-05 0 0.315 0.280 0.325 0.300 0.315 80,000 24,900 0.3113 0.371 0.330 0.383 0.353 0.371 67,963 0.3664 5.00%
1999-02-04 0 0.300 0.300 0.330 0.300 0.310 250,000 75,450 0.3018 0.353 0.353 0.388 0.353 0.365 212,385 0.3553 -7.69%
1999-02-03 0 0.325 0.315 0.335 - - 0 0 - 0.383 0.371 0.394 - - 0 - 0.00%
1999-02-02 0 0.325 0.315 0.330 0.315 0.325 500,000 158,900 0.3178 0.383 0.371 0.388 0.371 0.383 424,770 0.3741 1.56%
1999-02-01 0 0.320 0.305 0.320 0.320 0.320 600,000 192,000 0.3200 0.377 0.359 0.377 0.377 0.377 509,724 0.3767 3.23%
1999-01-29 0 0.310 0.310 0.335 0.305 0.315 940,000 292,110 0.3108 0.365 0.365 0.394 0.359 0.371 798,567 0.3658 0.00%
1999-01-28 0 0.310 0.305 0.315 0.300 0.320 770,000 235,190 0.3054 0.365 0.359 0.371 0.353 0.377 654,146 0.3595 -7.46%
1999-01-27 0 0.335 0.330 0.335 0.305 0.335 298,000 94,200 0.3161 0.394 0.388 0.394 0.359 0.394 253,163 0.3721 8.06%
1999-01-26 0 0.310 0.310 0.330 0.310 0.320 110,000 35,100 0.3191 0.365 0.365 0.388 0.365 0.377 93,449 0.3756 -6.06%
1999-01-25 0 0.330 0.300 0.335 0.300 0.335 882,000 276,970 0.3140 0.388 0.353 0.394 0.353 0.394 749,294 0.3696 -2.94%
1999-01-22 0 0.340 0.340 0.350 0.335 0.360 736,000 250,590 0.3405 0.400 0.400 0.412 0.394 0.424 625,261 0.4008 -1.45%
1999-01-21 0 0.345 0.345 0.355 0.340 0.370 470,000 163,850 0.3486 0.406 0.406 0.418 0.400 0.436 399,284 0.4104 -6.76%
1999-01-20 0 0.370 0.370 0.390 0.370 0.375 220,000 81,700 0.3714 0.436 0.436 0.459 0.436 0.441 186,899 0.4371 0.00%
1999-01-19 0 0.370 0.370 0.390 0.370 0.390 580,000 222,200 0.3831 0.436 0.436 0.459 0.436 0.459 492,733 0.4510 -2.63%
1999-01-18 0 0.380 0.375 0.395 0.380 0.380 100,000 38,000 0.3800 0.447 0.441 0.465 0.447 0.447 84,954 0.4473 -5.00%
1999-01-15 0 0.400 0.395 0.410 0.380 0.400 1,202,000 471,090 0.3919 0.471 0.465 0.483 0.447 0.471 1,021,147 0.4613 3.90%
1999-01-14 0 0.385 0.380 0.390 0.365 0.395 920,000 357,050 0.3881 0.453 0.447 0.459 0.430 0.465 781,577 0.4568 0.00%
1999-01-13 0 0.385 0.385 0.390 0.380 0.435 2,014,000 802,490 0.3985 0.453 0.453 0.459 0.447 0.512 1,710,973 0.4690 -11.49%
1999-01-12 0 0.435 0.435 0.440 0.425 0.470 2,984,000 1,339,800 0.4490 0.512 0.512 0.518 0.500 0.553 2,535,027 0.5285 -10.31%
1999-01-11 0 0.485 0.480 0.485 0.480 0.530 3,904,000 1,928,190 0.4939 0.571 0.565 0.571 0.565 0.624 3,316,604 0.5814 -6.73%
1999-01-08 0 0.520 0.510 0.530 0.520 0.580 8,590,000 4,587,880 0.5341 0.612 0.600 0.624 0.612 0.683 7,297,547 0.6287 -5.45%
1999-01-07 0 0.550 0.540 0.550 0.520 0.550 19,972,000 10,379,600 0.5197 0.647 0.636 0.647 0.612 0.647 16,967,010 0.6118 10.00%
1999-01-06 0 0.500 0.500 0.510 0.470 0.580 4,678,000 2,379,240 0.5086 0.589 0.589 0.600 0.553 0.683 3,974,148 0.5987 -3.85%
1999-01-05 0 0.520 0.500 0.520 0.500 0.680 3,554,000 1,947,780 0.5481 0.612 0.589 0.612 0.589 0.800 3,019,265 0.6451 -27.78%
1999-01-04 0 0.720 - 0.720 - - 0 0 - 0.848 - 0.848 - - 0 - 0.00%
1998-12-31 0 0.720 - 0.720 - - 0 0 - 0.848 - 0.848 - - 0 - -1.37%
1998-12-30 0 0.730 - 0.730 0.740 0.740 4,000 2,960 0.7400 0.859 - 0.859 0.871 0.871 3,398 0.8711 1.39%
1998-12-29 0 0.720 - 0.720 0.720 0.720 2,000 1,440 0.7200 0.848 - 0.848 0.848 0.848 1,699 0.8475 2.86%
1998-12-28 0 0.700 - 0.720 - - 0 0 - 0.824 - 0.848 - - 0 - 0.00%
1998-12-24 0 0.700 0.680 0.710 0.700 0.740 230,000 166,100 0.7222 0.824 0.800 0.836 0.824 0.871 195,394 0.8501 0.00%
1998-12-23 0 0.700 0.680 0.700 0.680 0.700 90,000 61,800 0.6867 0.824 0.800 0.824 0.800 0.824 76,459 0.8083 0.00%
1998-12-22 0 0.700 0.680 0.700 0.700 0.720 50,000 35,400 0.7080 0.824 0.800 0.824 0.824 0.848 42,477 0.8334 1.45%
1998-12-21 0 0.690 0.680 0.690 0.690 0.690 100,000 69,000 0.6900 0.812 0.800 0.812 0.812 0.812 84,954 0.8122 0.00%
1998-12-18 0 0.690 0.680 0.690 0.690 0.690 31,145 21,524 0.6911 0.812 0.800 0.812 0.812 0.812 26,459 0.8135 -5.48%
1998-12-17 0 0.730 - 0.730 0.740 0.740 30,000 22,200 0.7400 0.859 - 0.859 0.871 0.871 25,486 0.8711 -1.35%
1998-12-16 0 0.740 - 0.740 0.740 0.740 2,000 1,480 0.7400 0.871 - 0.871 0.871 0.871 1,699 0.8711 4.23%
1998-12-15 0 0.710 0.670 0.710 0.670 0.740 317,000 219,210 0.6915 0.836 0.789 0.836 0.789 0.871 269,304 0.8140 -1.39%
1998-12-14 0 0.720 0.700 0.720 0.740 0.740 86,000 63,640 0.7400 0.848 0.824 0.848 0.871 0.871 73,060 0.8711 -2.70%
1998-12-11 0 0.740 - 0.740 - - 0 0 - 0.871 - 0.871 - - 0 - 0.00%
1998-12-10 0 0.740 0.700 0.760 0.740 0.740 30,000 22,200 0.7400 0.871 0.824 0.895 0.871 0.871 25,486 0.8711 0.00%
1998-12-09 0 0.740 0.690 0.740 0.740 0.740 32,000 23,680 0.7400 0.871 0.812 0.871 0.871 0.871 27,185 0.8711 0.00%
1998-12-08 0 0.740 0.670 0.740 0.670 0.740 252,000 177,840 0.7057 0.871 0.789 0.871 0.789 0.871 214,084 0.8307 0.00%
1998-12-07 0 0.740 0.720 0.740 0.740 0.800 422,000 320,000 0.7583 0.871 0.848 0.871 0.871 0.942 358,506 0.8926 -2.63%
1998-12-04 0 0.760 0.740 0.760 0.740 0.760 242,000 181,600 0.7504 0.895 0.871 0.895 0.871 0.895 205,589 0.8833 1.33%
1998-12-03 0 0.750 0.730 0.750 0.670 0.760 1,854,000 1,310,420 0.7068 0.883 0.859 0.883 0.789 0.895 1,575,047 0.8320 -2.60%
1998-12-02 0 0.770 0.730 0.770 0.750 0.810 772,000 611,900 0.7926 0.906 0.859 0.906 0.883 0.953 655,845 0.9330 -3.75%
1998-12-01 0 0.800 0.800 0.840 0.800 0.930 1,516,000 1,252,660 0.8263 0.942 0.942 0.989 0.942 1.095 1,287,902 0.9726 -10.11%
1998-11-30 0 0.890 0.830 0.880 0.870 1.000 296,000 277,560 0.9377 1.048 0.977 1.036 1.024 1.177 251,464 1.1038 -9.18%
1998-11-27 0 0.980 0.980 0.990 0.970 1.050 2,374,000 2,383,580 1.0040 1.154 1.154 1.165 1.142 1.236 2,016,808 1.1819 -2.00%
1998-11-26 0 1.000 0.950 1.000 0.830 1.000 1,850,000 1,734,280 0.9374 1.177 1.118 1.177 0.977 1.177 1,571,649 1.1035 12.36%
1998-11-25 0 0.890 0.890 0.940 0.890 0.920 426,000 384,100 0.9016 1.048 1.048 1.106 1.048 1.083 361,904 1.0613 -5.32%
1998-11-24 0 0.940 0.930 0.940 0.910 0.990 652,000 610,240 0.9360 1.106 1.095 1.106 1.071 1.165 553,900 1.1017 -5.05%
1998-11-23 0 0.990 0.950 0.990 0.950 1.100 2,526,000 2,607,100 1.0321 1.165 1.118 1.165 1.118 1.295 2,145,938 1.2149 -4.81%
1998-11-20 0 1.040 1.010 1.040 1.000 1.060 606,000 611,320 1.0088 1.224 1.189 1.224 1.177 1.248 514,821 1.1874 0.00%
1998-11-19 0 1.040 1.000 1.040 1.000 1.050 600,000 605,080 1.0085 1.224 1.177 1.224 1.177 1.236 509,724 1.1871 -0.95%
1998-11-18 0 1.050 1.050 1.100 1.040 1.150 880,000 943,540 1.0722 1.236 1.236 1.295 1.224 1.354 747,595 1.2621 -5.41%
1998-11-17 0 1.110 1.110 1.140 1.110 1.180 670,000 766,360 1.1438 1.307 1.307 1.342 1.307 1.389 569,192 1.3464 -2.63%
1998-11-16 0 1.140 1.130 1.140 1.120 1.200 1,500,000 1,772,180 1.1815 1.342 1.330 1.342 1.318 1.413 1,274,310 1.3907 -1.72%
1998-11-13 0 1.160 1.120 1.160 1.070 1.160 442,000 483,020 1.0928 1.365 1.318 1.365 1.260 1.365 375,497 1.2863 8.41%
1998-11-12 0 1.070 1.030 1.080 1.070 1.120 466,000 504,020 1.0816 1.260 1.212 1.271 1.260 1.318 395,886 1.2731 -7.76%
1998-11-11 0 1.160 1.150 1.160 1.160 1.200 568,000 663,200 1.1676 1.365 1.354 1.365 1.365 1.413 482,539 1.3744 -4.92%
1998-11-10 0 1.220 1.140 1.220 1.130 1.240 314,000 370,800 1.1809 1.436 1.342 1.436 1.330 1.460 266,756 1.3900 -4.69%
1998-11-09 0 1.280 1.180 1.280 1.180 1.320 454,000 560,200 1.2339 1.507 1.389 1.507 1.389 1.554 385,691 1.4525 -1.54%
1998-11-06 0 1.300 1.200 1.300 1.240 1.300 90,000 112,360 1.2484 1.530 1.413 1.530 1.460 1.530 76,459 1.4696 0.78%
1998-11-05 0 1.290 1.290 1.320 1.280 1.420 790,000 1,045,400 1.3233 1.518 1.518 1.554 1.507 1.671 671,136 1.5577 0.78%
1998-11-04 0 1.280 1.250 1.280 1.250 1.280 170,000 215,200 1.2659 1.507 1.471 1.507 1.471 1.507 144,422 1.4901 0.79%
1998-11-03 0 1.270 1.260 1.290 1.260 1.300 181,160 231,108 1.2757 1.495 1.483 1.518 1.483 1.530 153,903 1.5017 0.79%
1998-11-02 0 1.260 1.220 1.260 1.260 1.260 60,000 75,600 1.2600 1.483 1.436 1.483 1.483 1.483 50,972 1.4832 -3.08%
1998-10-30 0 1.300 1.250 1.300 1.290 1.300 1,070,000 1,335,800 1.2484 1.530 1.471 1.530 1.518 1.530 909,008 1.4695 4.00%
1998-10-29 0 1.250 - 1.280 - - 0 0 - 1.471 - 1.507 - - 0 - 0.00%
1998-10-27 0 1.250 1.250 1.300 1.240 1.250 1,532,000 1,914,680 1.2498 1.471 1.471 1.530 1.460 1.471 1,301,495 1.4711 -2.34%
1998-10-26 0 1.280 1.240 1.300 1.280 1.280 10,080,000 12,602,400 1.2502 1.507 1.460 1.530 1.507 1.507 8,563,362 1.4717 0.00%
1998-10-23 0 1.280 1.280 - 1.250 1.280 20,130,000 25,164,300 1.2501 1.507 1.507 - 1.471 1.507 17,101,238 1.4715 2.40%
1998-10-22 0 1.250 1.230 1.250 1.250 1.250 120,000 150,000 1.2500 1.471 1.448 1.471 1.471 1.471 101,945 1.4714 1.63%
1998-10-21 0 1.230 1.220 - 1.230 1.230 22,000 27,060 1.2300 1.448 1.436 - 1.448 1.448 18,690 1.4478 0.00%
1998-10-20 0 1.230 1.230 1.280 1.220 1.230 20,000 24,580 1.2290 1.448 1.448 1.507 1.436 1.448 16,991 1.4467 0.82%
1998-10-19 0 1.220 1.220 1.280 1.180 1.260 174,000 211,620 1.2162 1.436 1.436 1.507 1.389 1.483 147,820 1.4316 0.83%
1998-10-16 0 1.210 1.200 1.250 1.210 1.210 94,000 113,740 1.2100 1.424 1.413 1.471 1.424 1.424 79,857 1.4243 0.00%
1998-10-15 0 1.210 1.170 1.210 1.210 1.210 20,000 24,200 1.2100 1.424 1.377 1.424 1.424 1.424 16,991 1.4243 0.00%
1998-10-14 0 1.210 1.170 1.260 1.210 1.250 70,000 85,100 1.2157 1.424 1.377 1.483 1.424 1.471 59,468 1.4310 -3.97%
1998-10-13 0 1.260 1.260 1.280 1.260 1.280 150,000 190,400 1.2693 1.483 1.483 1.507 1.483 1.507 127,431 1.4941 -1.56%
1998-10-12 0 1.280 - 1.300 1.280 1.280 110,000 140,800 1.2800 1.507 - 1.530 1.507 1.507 93,449 1.5067 -0.78%
1998-10-09 0 1.290 1.260 1.300 - - 200,000 260,000 1.3000 1.518 1.483 1.530 - - 169,908 1.5302 0.00%
1998-10-08 0 1.290 - 1.290 1.290 1.290 10,000 12,900 1.2900 1.518 - 1.518 1.518 1.518 8,495 1.5185 -0.77%
1998-10-07 0 1.300 1.230 1.340 1.300 1.300 332,000 431,600 1.3000 1.530 1.448 1.577 1.530 1.530 282,047 1.5302 -2.99%
1998-10-05 0 1.340 - 1.340 - - 0 0 - 1.577 - 1.577 - - 0 - -6.29%
1998-09-30 0 1.430 - 1.430 - - 0 0 - 1.683 - 1.683 - - 0 - -4.67%
1998-09-29 0 1.500 - 1.500 1.450 1.500 54,000 79,300 1.4685 1.766 - 1.766 1.707 1.766 45,875 1.7286 0.67%
1998-09-28 0 1.490 - 1.490 1.500 1.500 125,500 188,145 1.4992 1.754 - 1.754 1.766 1.766 106,617 1.7647 2.05%
1998-09-25 0 1.460 - 1.460 1.370 1.500 16,000 23,120 1.4450 1.719 - 1.719 1.613 1.766 13,593 1.7009 0.69%
1998-09-24 0 1.450 - 1.450 - - 0 0 - 1.707 - 1.707 - - 0 - -6.45%
1998-09-23 0 1.550 - 1.550 - - 0 0 - 1.825 - 1.825 - - 0 - -1.90%
1998-09-22 0 1.580 - 1.580 - - 0 0 - 1.860 - 1.860 - - 0 - -1.25%
1998-09-21 0 1.600 - 1.600 - - 0 0 - 1.883 - 1.883 - - 0 - -1.84%
1998-09-18 0 1.630 - 1.630 1.600 1.630 4,000 6,460 1.6150 1.919 - 1.919 1.883 1.919 3,398 1.9010 -0.61%
1998-09-17 0 1.640 1.640 1.650 1.600 1.650 16,000 25,700 1.6063 1.930 1.930 1.942 1.883 1.942 13,593 1.8907 5.81%
1998-09-16 0 1.550 1.550 - 1.460 1.470 67,000 98,230 1.4661 1.825 1.825 - 1.719 1.730 56,919 1.7258 5.44%
1998-09-15 0 1.470 - 1.470 1.480 1.480 10,000 14,800 1.4800 1.730 - 1.730 1.742 1.742 8,495 1.7421 0.68%
1998-09-14 0 1.460 - 1.460 1.460 1.480 14,000 20,520 1.4657 1.719 - 1.719 1.719 1.742 11,894 1.7253 2.10%
1998-09-11 0 1.430 1.300 1.430 1.450 1.500 200,000 295,000 1.4750 1.683 1.530 1.683 1.707 1.766 169,908 1.7362 -4.67%
1998-09-10 0 1.500 1.460 1.530 1.500 1.550 148,000 227,960 1.5403 1.766 1.719 1.801 1.766 1.825 125,732 1.8131 -6.25%
1998-09-09 0 1.600 1.550 1.600 - - 0 0 - 1.883 1.825 1.883 - - 0 - -3.03%
1998-09-08 0 1.650 - 1.650 1.700 1.700 2,000 3,400 1.7000 1.942 - 1.942 2.001 2.001 1,699 2.0011 6.45%
1998-09-07 0 1.550 1.510 1.600 1.550 1.590 30,000 46,660 1.5553 1.825 1.777 1.883 1.825 1.872 25,486 1.8308 -4.91%
1998-09-04 0 1.630 - 1.630 - - 0 0 - 1.919 - 1.919 - - 0 - 0.00%
1998-09-03 0 1.630 - 1.630 - - 0 0 - 1.919 - 1.919 - - 0 - 0.00%
1998-09-02 0 1.630 - 1.630 - - 0 0 - 1.919 - 1.919 - - 0 - -1.21%
1998-09-01 0 1.650 - 1.650 - - 0 0 - 1.942 - 1.942 - - 0 - 0.00%
1998-08-31 0 1.650 - 1.650 - - 0 0 - 1.942 - 1.942 - - 0 - -1.20%
1998-08-28 0 1.670 - 1.670 - - 0 0 - 1.966 - 1.966 - - 0 - -0.60%
1998-08-27 0 1.680 1.600 1.680 - - 0 0 - 1.978 1.883 1.978 - - 0 - -2.89%
1998-08-26 0 1.730 1.570 1.730 1.580 1.760 3,514,000 6,032,560 1.7167 2.036 1.848 2.036 1.860 2.072 2,985,283 2.0208 -1.70%
1998-08-25 0 1.760 1.680 1.760 1.700 1.800 9,254,000 16,312,080 1.7627 2.072 1.978 2.072 2.001 2.119 7,861,642 2.0749 -2.22%
1998-08-24 0 1.800 - 1.800 1.750 1.800 20,014,000 27,024,700 1.3503 2.119 - 2.119 2.060 2.119 17,002,691 1.5894 2.86%
1998-08-21 0 1.750 - - 1.800 1.800 20,000 36,000 1.8000 2.060 - - 2.119 2.119 16,991 2.1188 0.00%
1998-08-20 0 1.750 - 1.820 1.750 1.750 1,510,000 2,717,500 1.7997 2.060 - 2.142 2.060 2.060 1,282,805 2.1184 -2.78%
1998-08-19 0 1.800 - 1.830 1.780 1.800 12,000 21,560 1.7967 2.119 - 2.154 2.095 2.119 10,194 2.1149 0.00%
1998-08-18 0 1.800 - 1.800 1.800 1.800 2,010,000 3,638,000 1.8100 2.119 - 2.119 2.119 2.119 1,707,575 2.1305 -1.10%
1998-08-14 0 1.820 - 1.800 1.800 1.850 10,000 18,280 1.8280 2.142 - 2.119 2.119 2.178 8,495 2.1518 -2.67%
1998-08-13 0 1.870 - 1.870 1.870 1.870 10,000 18,700 1.8700 2.201 - 2.201 2.201 2.201 8,495 2.2012 -0.53%
1998-08-12 0 1.880 1.880 1.900 1.770 1.880 1,424,000 2,574,400 1.8079 2.213 2.213 2.237 2.083 2.213 1,209,745 2.1281 4.44%
1998-08-11 0 1.800 - 1.800 1.800 1.800 10,000 18,000 1.8000 2.119 - 2.119 2.119 2.119 8,495 2.1188 -4.26%
1998-08-10 0 1.880 - 1.880 1.880 1.880 112,000 210,520 1.8796 2.213 - 2.213 2.213 2.213 95,148 2.2125 0.00%
1998-08-07 0 1.880 - 1.880 1.860 1.920 240,000 453,640 1.8902 2.213 - 2.213 2.189 2.260 203,890 2.2249 -3.59%
1998-08-06 0 1.950 1.850 1.990 1.880 2.000 616,000 1,177,800 1.9120 2.295 2.178 2.342 2.213 2.354 523,317 2.2506 3.72%
1998-08-05 0 1.880 - 1.900 1.880 1.880 25,000 47,000 1.8800 2.213 - 2.237 2.213 2.213 21,238 2.2130 -1.05%
1998-08-04 0 1.900 1.900 1.940 1.900 1.900 10,000 19,000 1.9000 2.237 2.237 2.284 2.237 2.237 8,495 2.2365 0.00%
1998-08-03 0 1.900 1.900 1.950 1.900 1.950 18,000 34,600 1.9222 2.237 2.237 2.295 2.237 2.295 15,292 2.2627 -2.56%
1998-07-31 0 1.950 1.900 1.970 - - 0 0 - 2.295 2.237 2.319 - - 0 - 0.00%
1998-07-30 0 1.950 1.950 2.100 1.950 2.000 72,000 141,700 1.9681 2.295 2.295 2.472 2.295 2.354 61,167 2.3166 -3.70%
1998-07-29 0 2.025 2.025 2.125 2.025 2.025 10,000 20,250 2.0250 2.384 2.384 2.501 2.384 2.384 8,495 2.3836 -4.71%
1998-07-28 0 2.125 - 2.200 2.125 2.250 426,000 926,750 2.1755 2.501 - 2.590 2.501 2.648 361,904 2.5608 0.00%
1998-07-27 0 2.125 - 2.125 2.075 2.150 44,000 93,700 2.1295 2.501 - 2.501 2.442 2.531 37,380 2.5067 -3.41%
1998-07-24 0 2.200 2.100 2.200 2.100 2.200 5,308,000 11,415,250 2.1506 2.590 2.472 2.590 2.472 2.590 4,509,358 2.5315 1.15%
1998-07-23 0 2.175 2.150 2.175 2.150 2.175 5,180,000 11,137,150 2.1500 2.560 2.531 2.560 2.531 2.560 4,400,617 2.5308 1.16%
1998-07-22 0 2.150 2.125 2.175 2.150 2.200 1,020,000 2,195,500 2.1525 2.531 2.501 2.560 2.531 2.590 866,531 2.5337 -4.44%
1998-07-21 0 2.250 2.175 2.275 2.200 2.275 610,000 1,362,750 2.2340 2.648 2.560 2.678 2.590 2.678 518,219 2.6297 -1.10%
1998-07-20 0 2.275 2.200 2.300 2.175 2.275 120,000 264,500 2.2042 2.678 2.590 2.707 2.560 2.678 101,945 2.5945 5.81%
1998-07-17 0 2.150 2.100 2.175 2.100 2.175 220,000 473,250 2.1511 2.531 2.472 2.560 2.472 2.560 186,899 2.5321 2.38%
1998-07-16 0 2.100 2.100 2.125 2.100 2.100 70,000 147,000 2.1000 2.472 2.472 2.501 2.472 2.472 59,468 2.4719 0.00%
1998-07-15 0 2.100 2.075 2.100 2.100 2.125 46,000 96,850 2.1054 2.472 2.442 2.472 2.472 2.501 39,079 2.4783 0.00%
1998-07-14 0 2.100 2.125 2.150 2.100 2.125 906,000 1,909,250 2.1073 2.472 2.501 2.531 2.472 2.501 769,683 2.4806 -2.33%
1998-07-13 0 2.150 2.150 2.175 2.075 2.175 636,000 1,345,950 2.1163 2.531 2.531 2.560 2.442 2.560 540,307 2.4911 1.18%
1998-07-10 0 2.125 2.100 2.125 2.100 2.125 838,000 1,772,800 2.1155 2.501 2.472 2.501 2.472 2.501 711,914 2.4902 -2.30%
1998-07-09 0 2.175 2.150 2.200 2.150 2.200 5,570,000 12,214,250 2.1929 2.560 2.531 2.590 2.531 2.590 4,731,937 2.5812 -4.40%
1998-07-08 0 2.275 2.250 2.275 2.225 2.300 930,000 2,091,500 2.2489 2.678 2.648 2.678 2.619 2.707 790,072 2.6472 -8.08%
1998-07-07 0 2.475 2.525 - 2.200 2.525 652,000 1,557,850 2.3893 2.913 2.972 - 2.590 2.972 553,900 2.8125 7.61%
1998-07-06 0 2.300 2.275 2.300 2.300 2.300 264,000 607,200 2.3000 2.707 2.678 2.707 2.707 2.707 224,279 2.7073 -3.16%
1998-07-03 0 2.375 2.375 2.425 2.375 2.525 220,000 541,550 2.4616 2.796 2.796 2.854 2.796 2.972 186,899 2.8976 -5.94%
1998-07-02 0 2.525 2.500 2.550 2.425 2.625 1,369,000 3,425,250 2.5020 2.972 2.943 3.002 2.854 3.090 1,163,020 2.9451 -2.88%
1998-06-30 0 2.600 2.625 2.650 2.275 2.625 940,000 2,349,200 2.4991 3.060 3.090 3.119 2.678 3.090 798,567 2.9418 13.04%
1998-06-29 0 2.300 2.275 2.375 2.275 2.400 424,000 993,450 2.3430 2.707 2.678 2.796 2.678 2.825 360,205 2.7580 -1.08%
1998-06-26 0 2.325 2.325 2.375 2.325 2.450 108,000 257,050 2.3801 2.737 2.737 2.796 2.737 2.884 91,750 2.8016 -7.92%
1998-06-25 0 2.525 2.450 2.525 2.450 2.525 30,000 73,750 2.4583 2.972 2.884 2.972 2.884 2.972 25,486 2.8937 2.02%
1998-06-24 0 2.475 2.450 2.500 2.475 2.475 20,000 49,500 2.4750 2.913 2.884 2.943 2.913 2.913 16,991 2.9133 0.00%
1998-06-23 0 2.475 2.350 2.475 2.450 2.500 82,000 201,000 2.4512 2.913 2.766 2.913 2.884 2.943 69,662 2.8853 -1.00%
1998-06-22 0 2.500 2.400 2.500 2.350 2.525 38,000 92,400 2.4316 2.943 2.825 2.943 2.766 2.972 32,283 2.8622 0.00%
1998-06-19 0 2.500 2.375 2.500 2.500 2.500 2,000 5,000 2.5000 2.943 2.796 2.943 2.943 2.943 1,699 2.9428 2.04%
1998-06-18 0 2.450 2.400 2.450 2.450 2.525 1,226,000 3,063,900 2.4991 2.884 2.825 2.884 2.884 2.972 1,041,536 2.9417 -2.00%
1998-06-17 0 2.500 2.450 2.500 2.475 2.525 184,000 457,900 2.4886 2.943 2.884 2.943 2.913 2.972 156,315 2.9293 0.00%
1998-06-16 0 2.500 2.425 2.500 2.450 2.550 746,000 1,864,400 2.4992 2.943 2.854 2.943 2.884 3.002 633,757 2.9418 -5.66%
1998-06-15 0 2.650 2.550 2.650 2.600 2.750 368,000 970,550 2.6374 3.119 3.002 3.119 3.060 3.237 312,631 3.1045 -5.36%
1998-06-12 0 2.800 2.750 2.800 2.800 2.800 739,000 2,069,200 2.8000 3.296 3.237 3.296 3.296 3.296 627,810 3.2959 -0.88%
1998-06-11 0 2.825 2.800 2.850 2.750 2.850 4,258,000 11,924,050 2.8004 3.325 3.296 3.355 3.237 3.355 3,617,341 3.2964 0.89%
1998-06-10 0 2.800 2.750 2.850 2.600 2.850 484,000 1,311,500 2.7097 3.296 3.237 3.355 3.060 3.355 411,177 3.1896 -1.75%
1998-06-09 0 2.850 2.700 2.850 2.775 2.850 50,000 140,550 2.8110 3.355 3.178 3.355 3.266 3.355 42,477 3.3089 -0.87%
1998-06-08 0 2.875 2.850 2.875 2.800 2.875 174,000 490,450 2.8187 3.384 3.355 3.384 3.296 3.384 147,820 3.3179 0.88%
1998-06-05 0 2.850 2.825 2.850 2.800 3.000 5,554,000 15,849,750 2.8538 3.355 3.325 3.355 3.296 3.531 4,718,344 3.3592 0.88%
1998-06-04 0 2.825 2.725 2.825 2.700 2.850 7,996,000 21,594,250 2.7006 3.325 3.208 3.325 3.178 3.355 6,792,921 3.1789 4.63%
1998-06-03 0 2.700 2.700 2.725 2.650 2.725 4,422,000 11,996,300 2.7129 3.178 3.178 3.208 3.119 3.208 3,756,665 3.1933 0.00%
1998-06-02 0 2.700 2.675 2.725 2.675 2.700 480,000 1,290,450 2.6884 3.178 3.149 3.208 3.149 3.178 407,779 3.1646 -0.92%
1998-06-01 0 2.725 2.650 2.725 2.700 2.800 8,428,000 23,422,650 2.7791 3.208 3.119 3.208 3.178 3.296 7,159,922 3.2714 0.00%
1998-05-29 0 2.725 2.725 2.750 2.725 2.725 250,000 681,250 2.7250 3.208 3.208 3.237 3.208 3.208 212,385 3.2076 0.00%
1998-05-28 0 2.725 2.700 2.725 2.675 2.750 146,000 395,300 2.7075 3.208 3.178 3.208 3.149 3.237 124,033 3.1871 0.00%
1998-05-27 0 2.725 2.700 2.725 2.675 2.725 121,000 326,500 2.6983 3.208 3.178 3.208 3.149 3.208 102,794 3.1762 -0.91%
1998-05-26 0 2.750 2.725 2.750 2.725 2.750 118,000 324,250 2.7479 3.237 3.208 3.237 3.208 3.237 100,246 3.2346 -0.90%
1998-05-25 0 2.775 2.725 2.775 2.725 2.825 220,000 620,700 2.8214 3.266 3.208 3.266 3.208 3.325 186,899 3.3210 0.00%
1998-05-22 0 2.775 2.750 2.775 2.750 2.775 607,000 1,681,550 2.7703 3.266 3.237 3.266 3.237 3.266 515,671 3.2609 0.00%
1998-05-21 0 2.775 2.750 2.775 2.775 2.800 156,000 434,300 2.7840 3.266 3.237 3.266 3.266 3.296 132,528 3.2770 -0.89%
1998-05-20 0 2.800 2.750 2.775 2.775 2.800 1,094,000 3,035,950 2.7751 3.296 3.237 3.266 3.266 3.296 929,397 3.2666 0.90%
1998-05-19 0 2.775 2.725 2.775 2.725 2.775 41,000 112,075 2.7335 3.266 3.208 3.266 3.208 3.266 34,831 3.2177 0.00%
1998-05-18 0 2.775 2.725 2.775 2.750 2.775 52,000 143,050 2.7510 3.266 3.208 3.266 3.237 3.266 44,176 3.2382 0.00%
1998-05-15 0 2.775 2.750 2.775 2.750 2.775 149,000 411,000 2.7584 3.266 3.237 3.266 3.237 3.266 126,581 3.2469 0.00%
1998-05-14 0 2.775 2.750 2.800 2.675 2.800 139,000 382,100 2.7489 3.266 3.237 3.296 3.149 3.296 118,086 3.2358 0.00%
1998-05-13 0 2.775 2.725 2.775 2.725 2.775 54,000 148,050 2.7417 3.266 3.208 3.266 3.208 3.266 45,875 3.2272 -0.89%
1998-05-12 0 2.800 2.775 2.800 2.775 2.800 328,000 918,150 2.7992 3.296 3.266 3.296 3.266 3.296 278,649 3.2950 0.00%
1998-05-11 0 2.800 2.750 2.800 2.750 2.800 224,000 624,100 2.7862 3.296 3.237 3.296 3.237 3.296 190,297 3.2796 0.00%
1998-05-08 0 2.800 2.750 2.800 2.800 2.800 288,000 806,400 2.8000 3.296 3.237 3.296 3.296 3.296 244,667 3.2959 0.00%
1998-05-07 0 2.800 2.775 2.800 2.800 2.800 268,000 750,400 2.8000 3.296 3.266 3.296 3.296 3.296 227,677 3.2959 -1.75%
1998-05-06 0 2.850 2.800 2.850 2.800 2.850 328,000 919,500 2.8034 3.355 3.296 3.355 3.296 3.355 278,649 3.2998 1.79%
1998-05-05 0 2.800 2.775 2.800 2.775 2.900 414,000 1,165,850 2.8161 3.296 3.266 3.296 3.266 3.414 351,710 3.3148 -2.61%
1998-05-04 0 2.875 2.825 2.850 2.825 2.925 1,262,000 3,626,350 2.8735 3.384 3.325 3.355 3.325 3.443 1,072,119 3.3824 -0.86%
1998-05-01 0 2.900 2.875 2.900 2.900 2.950 1,610,000 4,705,800 2.9229 3.414 3.384 3.414 3.414 3.472 1,367,759 3.4405 1.75%
1998-04-30 0 2.850 2.800 2.850 2.825 2.925 1,194,000 3,432,162 2.8745 3.355 3.296 3.355 3.325 3.443 1,014,351 3.3836 -1.72%
1998-04-29 0 2.900 2.925 2.950 2.850 3.000 1,534,000 4,461,400 2.9083 3.414 3.443 3.472 3.355 3.531 1,303,194 3.4234 -1.69%
1998-04-28 0 2.950 2.900 2.950 2.900 2.950 984,000 2,877,000 2.9238 3.472 3.414 3.472 3.414 3.472 835,947 3.4416 -0.84%
1998-04-27 0 2.975 2.900 2.975 2.900 3.000 1,290,000 3,822,500 2.9632 3.502 3.414 3.502 3.414 3.531 1,095,906 3.4880 -0.83%
1998-04-24 0 3.000 2.925 3.000 2.950 3.125 6,194,000 18,591,650 3.0016 3.531 3.443 3.531 3.472 3.678 5,262,050 3.5332 -4.00%
1998-04-23 0 3.125 3.100 3.125 3.000 3.125 2,138,000 6,531,650 3.0550 3.678 3.649 3.678 3.531 3.678 1,816,316 3.5961 0.00%
1998-04-22 0 3.125 3.100 3.125 3.050 3.150 1,302,000 4,030,700 3.0958 3.678 3.649 3.678 3.590 3.708 1,106,101 3.6441 0.81%
1998-04-21 0 3.100 3.075 3.100 2.950 3.200 12,102,000 37,213,550 3.0750 3.649 3.620 3.649 3.472 3.767 10,281,131 3.6196 -1.59%
1998-04-20 0 3.150 3.100 3.150 3.100 3.600 26,598,000 81,970,300 3.0818 3.708 3.649 3.708 3.649 4.238 22,596,061 3.6276 3.28%
1998-04-17 0 3.050 3.050 3.075 3.025 3.075 55,880,000 127,959,900 2.2899 3.590 3.590 3.620 3.561 3.620 47,472,288 2.6955 -0.81%
1998-04-16 0 3.075 3.075 3.100 2.950 3.075 1,902,000 5,728,300 3.0117 3.620 3.620 3.649 3.472 3.620 1,615,825 3.5451 3.36%
1998-04-15 0 2.975 2.900 2.975 2.975 3.000 36,000 107,250 2.9792 3.502 3.414 3.502 3.502 3.531 30,583 3.5068 0.00%
1998-04-14 0 2.975 2.900 2.975 2.950 3.000 144,000 428,550 2.9760 3.502 3.414 3.502 3.472 3.531 122,334 3.5031 0.00%
1998-04-09 0 2.975 2.900 2.975 2.950 2.975 240,000 718,900 2.9954 3.502 3.414 3.502 3.472 3.502 203,890 3.5259 0.85%
1998-04-08 0 2.950 2.925 2.950 2.925 3.025 1,956,000 5,865,300 2.9986 3.472 3.443 3.472 3.443 3.561 1,661,700 3.5297 0.00%
1998-04-07 0 2.950 2.925 2.950 2.925 2.975 34,000 100,550 2.9574 3.472 3.443 3.472 3.443 3.502 28,884 3.4811 -0.84%
1998-04-03 0 2.975 2.925 3.000 2.925 3.000 84,000 250,900 2.9869 3.502 3.443 3.531 3.443 3.531 71,361 3.5159 -0.83%
1998-04-02 0 3.000 2.925 3.000 2.925 3.050 136,000 409,000 3.0074 3.531 3.443 3.531 3.443 3.590 115,537 3.5400 -0.83%
1998-04-01 0 3.025 3.000 3.050 2.950 3.050 370,000 1,112,000 3.0054 3.561 3.531 3.590 3.472 3.590 314,330 3.5377 0.00%
1998-03-31 0 3.025 3.000 3.025 2.975 3.075 1,694,000 5,116,100 3.0201 3.561 3.531 3.561 3.502 3.620 1,439,121 3.5550 0.83%
1998-03-30 0 3.000 2.975 3.000 2.975 3.050 402,000 1,216,300 3.0256 3.531 3.502 3.531 3.502 3.590 341,515 3.5615 -2.44%
1998-03-27 0 3.075 3.050 3.075 3.050 3.125 1,070,000 3,295,700 3.0801 3.620 3.590 3.620 3.590 3.678 909,008 3.6256 0.82%
1998-03-26 0 3.050 3.025 3.050 3.025 3.050 156,000 473,050 3.0324 3.590 3.561 3.590 3.561 3.590 132,528 3.5694 -0.81%
1998-03-25 0 3.075 3.025 3.075 3.000 3.200 1,906,000 5,934,200 3.1134 3.620 3.561 3.620 3.531 3.767 1,619,223 3.6648 3.36%
1998-03-24 0 2.975 2.950 2.975 2.875 3.000 450,000 1,325,250 2.9450 3.502 3.472 3.502 3.384 3.531 382,293 3.4666 0.85%
1998-03-23 0 2.950 2.925 2.950 2.925 2.950 334,000 985,050 2.9493 3.472 3.443 3.472 3.443 3.472 283,746 3.4716 0.00%
1998-03-20 0 2.950 2.875 2.950 2.900 2.975 744,000 2,178,700 2.9284 3.472 3.384 3.472 3.414 3.502 632,058 3.4470 0.00%
1998-03-19 0 2.950 2.900 3.000 2.875 3.000 2,894,000 8,449,200 2.9196 3.472 3.414 3.531 3.384 3.531 2,458,568 3.4366 1.72%
1998-03-18 0 2.900 2.875 2.900 2.875 3.000 826,000 2,396,400 2.9012 3.414 3.384 3.414 3.384 3.531 701,720 3.4150 -0.85%
1998-03-17 0 2.925 2.925 2.975 2.925 2.975 286,000 844,300 2.9521 3.443 3.443 3.502 3.443 3.502 242,968 3.4749 -2.50%
1998-03-16 1 3.000 - - - - 0 0 - 3.531 - - - - 0 - 0.00%
1998-03-13 0 3.000 2.925 3.000 2.950 3.000 316,000 939,600 2.9734 3.531 3.443 3.531 3.472 3.531 268,455 3.5000 0.00%
1998-03-12 0 3.000 2.875 3.000 2.900 3.000 108,000 319,150 2.9551 3.531 3.384 3.531 3.414 3.531 91,750 3.4785 0.84%
1998-03-11 0 2.975 2.900 2.975 2.875 3.000 544,000 1,615,900 2.9704 3.502 3.414 3.502 3.384 3.531 462,150 3.4965 0.00%
1998-03-10 0 2.975 2.925 2.975 2.900 3.000 330,000 971,750 2.9447 3.502 3.443 3.502 3.414 3.531 280,348 3.4662 0.00%
1998-03-09 0 2.975 2.900 2.975 2.975 3.000 108,001 322,853 2.9894 3.502 3.414 3.502 3.502 3.531 91,751 3.5188 -0.83%
1998-03-06 0 3.000 2.900 3.000 2.900 3.000 5,282,000 15,327,900 2.9019 3.531 3.414 3.531 3.414 3.531 4,487,270 3.4159 0.84%
1998-03-05 0 2.975 2.850 2.975 2.900 2.975 112,000 327,250 2.9219 3.502 3.355 3.502 3.414 3.502 95,148 3.4394 -0.83%
1998-03-04 0 3.000 2.900 3.000 3.025 3.025 50,000 151,250 3.0250 3.531 3.414 3.531 3.561 3.561 42,477 3.5608 0.00%
1998-03-03 0 3.000 2.925 3.000 2.925 3.000 296,000 879,100 2.9699 3.531 3.443 3.531 3.443 3.531 251,464 3.4959 -0.83%
1998-03-02 0 3.025 2.925 3.025 2.925 3.100 410,000 1,226,350 2.9911 3.561 3.443 3.561 3.443 3.649 348,311 3.5208 -0.82%
1998-02-27 0 3.050 2.975 3.050 2.975 3.100 620,000 1,877,000 3.0274 3.590 3.502 3.590 3.502 3.649 526,715 3.5636 1.67%
1998-02-26 0 3.000 2.925 3.000 2.950 3.025 288,000 861,350 2.9908 3.531 3.443 3.531 3.472 3.561 244,667 3.5205 0.00%
1998-02-25 0 3.000 2.950 2.975 2.950 3.000 438,000 1,299,100 2.9660 3.531 3.472 3.502 3.472 3.531 372,098 3.4913 -2.44%
1998-02-24 0 3.075 2.975 3.075 2.975 3.075 218,000 658,800 3.0220 3.620 3.502 3.620 3.502 3.620 185,200 3.5572 0.82%
1998-02-23 0 3.050 2.950 3.050 2.950 3.050 798,000 2,390,250 2.9953 3.590 3.472 3.590 3.472 3.590 677,933 3.5258 0.00%
1998-02-20 0 3.050 2.925 3.050 2.950 3.100 700,000 2,107,750 3.0111 3.590 3.443 3.590 3.472 3.649 594,678 3.5444 0.00%
1998-02-19 0 3.050 2.925 3.050 2.950 3.050 768,000 2,300,750 2.9958 3.590 3.443 3.590 3.472 3.590 652,447 3.5263 -1.61%
1998-02-18 0 3.100 2.950 3.100 2.975 3.100 778,000 2,341,550 3.0097 3.649 3.472 3.649 3.502 3.649 660,942 3.5427 1.64%
1998-02-17 0 3.050 2.950 3.050 2.975 3.050 1,300,000 3,901,100 3.0008 3.590 3.472 3.590 3.502 3.590 1,104,402 3.5323 3.39%
1998-02-16 0 2.950 2.875 2.950 2.950 2.975 52,000 154,450 2.9702 3.472 3.384 3.472 3.472 3.502 44,176 3.4962 -3.28%
1998-02-13 0 3.050 3.050 3.075 3.000 3.125 246,000 746,300 3.0337 3.590 3.590 3.620 3.531 3.678 208,987 3.5710 -3.17%
1998-02-12 0 3.150 3.050 3.150 3.050 3.200 390,000 1,221,200 3.1313 3.708 3.590 3.708 3.590 3.767 331,321 3.6859 -3.08%
1998-02-11 0 3.250 3.200 3.250 2.950 3.250 5,848,000 16,856,050 2.8824 3.826 3.767 3.826 3.472 3.826 4,968,109 3.3929 6.56%
1998-02-10 0 3.050 3.000 3.100 2.800 3.100 1,025,200 3,003,330 2.9295 3.590 3.531 3.649 3.296 3.649 870,948 3.4483 1.67%
1998-02-09 0 3.000 3.000 - 2.700 3.000 1,194,000 3,323,700 2.7837 3.531 3.531 - 3.178 3.531 1,014,351 3.2767 9.09%
1998-02-06 0 2.750 2.725 2.775 2.675 2.800 330,000 902,500 2.7348 3.237 3.208 3.266 3.149 3.296 280,348 3.2192 -1.79%
1998-02-05 0 2.800 2.700 2.800 2.750 2.900 178,000 499,300 2.8051 3.296 3.178 3.296 3.237 3.414 151,218 3.3019 -1.75%
1998-02-04 0 2.850 2.750 2.850 2.800 2.975 194,000 551,500 2.8428 3.355 3.237 3.355 3.296 3.502 164,811 3.3463 -1.72%
1998-02-03 0 2.900 2.850 2.900 2.850 2.975 1,668,000 4,862,650 2.9153 3.414 3.355 3.414 3.355 3.502 1,417,033 3.4316 -3.33%
1998-02-02 0 3.000 2.900 3.000 2.875 3.000 466,000 1,349,950 2.8969 3.531 3.414 3.531 3.384 3.531 395,886 3.4099 5.26%
1998-01-27 0 2.850 2.775 2.850 2.775 2.875 986,000 2,750,150 2.7892 3.355 3.266 3.355 3.266 3.384 837,646 3.2832 0.88%
1998-01-26 0 2.825 2.725 2.850 2.750 2.900 432,000 1,219,850 2.8237 3.325 3.208 3.355 3.237 3.414 367,001 3.3238 -2.59%
1998-01-23 0 2.900 2.650 2.900 2.650 2.900 212,000 593,000 2.7972 3.414 3.119 3.414 3.119 3.414 180,102 3.2926 0.00%
1998-01-22 0 2.900 2.750 2.900 2.750 2.900 104,000 291,850 2.8063 3.414 3.237 3.414 3.237 3.414 88,352 3.3033 -3.33%
1998-01-21 0 3.000 2.775 3.000 2.800 3.000 100,800 289,500 2.8720 3.531 3.266 3.531 3.296 3.531 85,634 3.3807 0.00%
1998-01-20 0 3.000 2.900 3.000 2.900 3.000 192,000 564,000 2.9375 3.531 3.414 3.531 3.414 3.531 163,112 3.4578 -3.23%
1998-01-19 0 3.100 3.000 3.100 3.025 3.200 5,744,000 18,051,900 3.1427 3.649 3.531 3.649 3.561 3.767 4,879,757 3.6993 1.64%
1998-01-16 0 3.050 3.025 3.050 3.025 3.100 170,000 518,750 3.0515 3.590 3.561 3.590 3.561 3.649 144,422 3.5919 -4.69%
1998-01-15 0 3.200 2.850 - 2.850 3.200 1,302,000 3,840,650 2.9498 3.767 3.355 - 3.355 3.767 1,106,101 3.4722 3.23%
1998-01-14 0 3.100 2.950 3.100 2.775 3.100 1,124,000 3,238,650 2.8814 3.649 3.472 3.649 3.266 3.649 954,883 3.3917 12.73%
1998-01-13 0 2.750 2.600 2.800 2.525 2.800 802,000 2,115,100 2.6373 3.237 3.060 3.296 2.972 3.296 681,331 3.1044 -0.90%
1998-01-12 0 2.775 2.550 2.775 2.400 2.900 660,000 1,772,350 2.6854 3.266 3.002 3.266 2.825 3.414 560,696 3.1610 -10.48%
1998-01-09 0 3.100 3.025 3.100 3.025 3.100 1,036,000 3,145,950 3.0366 3.649 3.561 3.649 3.561 3.649 880,123 3.5744 -1.59%
1998-01-08 0 3.150 3.050 3.200 3.075 3.200 1,120,000 3,486,000 3.1125 3.708 3.590 3.767 3.620 3.767 951,485 3.6637 -1.56%
1998-01-07 0 3.200 3.200 3.225 3.200 3.325 1,680,000 5,497,500 3.2723 3.767 3.767 3.796 3.767 3.914 1,427,227 3.8519 -4.48%
1998-01-06 0 3.350 3.275 3.350 3.300 3.375 1,094,000 3,626,300 3.3147 3.943 3.855 3.943 3.884 3.973 929,397 3.9018 -1.47%
1998-01-05 0 3.400 3.375 3.425 3.400 3.475 828,000 2,848,200 3.4399 4.002 3.973 4.032 4.002 4.090 703,419 4.0491 -2.16%
1998-01-02 0 3.475 3.450 3.475 3.475 3.500 10,842,000 34,913,550 3.2202 4.090 4.061 4.090 4.090 4.120 9,210,711 3.7905 -0.71%
1997-12-31 0 3.500 3.500 3.525 3.475 3.525 2,214,400 7,688,770 3.4722 4.120 4.120 4.149 4.090 4.149 1,881,221 4.0871 0.00%
1997-12-30 0 3.500 3.450 3.500 3.450 3.500 1,480,000 5,120,500 3.4598 4.120 4.061 4.120 4.061 4.120 1,257,319 4.0726 0.00%
1997-12-29 0 3.500 3.450 3.500 3.450 3.500 1,662,000 5,726,000 3.4452 4.120 4.061 4.120 4.061 4.120 1,411,935 4.0554 0.00%
1997-12-24 0 3.500 3.450 3.500 3.425 3.500 2,008,000 6,905,100 3.4388 4.120 4.061 4.120 4.032 4.120 1,705,876 4.0478 0.00%
1997-12-23 0 3.500 3.400 3.500 3.425 3.500 2,302,000 7,933,400 3.4463 4.120 4.002 4.120 4.032 4.120 1,955,641 4.0567 0.00%
1997-12-22 0 3.500 3.400 3.500 3.400 3.525 2,576,000 8,826,750 3.4265 4.120 4.002 4.120 4.002 4.149 2,188,415 4.0334 -1.41%
1997-12-19 0 3.550 3.450 3.550 3.450 3.550 3,264,000 11,283,950 3.4571 4.179 4.061 4.179 4.061 4.179 2,772,898 4.0694 -2.07%
1997-12-18 0 3.625 3.525 3.625 3.525 3.850 5,804,000 21,420,450 3.6906 4.267 4.149 4.267 4.149 4.532 4,930,729 4.3443 -0.68%
1997-12-17 0 3.650 3.575 3.650 3.350 3.650 12,300,000 42,431,800 3.4497 4.296 4.208 4.296 3.943 4.296 10,449,340 4.0607 9.77%
1997-12-16 0 3.325 3.275 3.325 3.275 3.400 2,289,600 7,572,510 3.3074 3.914 3.855 3.914 3.855 4.002 1,945,106 3.8931 -1.48%
1997-12-15 0 3.375 3.300 3.375 3.275 3.375 2,150,000 7,106,900 3.3055 3.973 3.884 3.973 3.855 3.973 1,826,511 3.8910 0.00%
1997-12-12 0 3.375 3.375 3.400 3.325 3.425 3,104,000 10,448,600 3.3662 3.973 3.973 4.002 3.914 4.032 2,636,972 3.9623 -3.57%
1997-12-11 0 3.500 3.400 3.500 3.325 3.500 3,022,000 10,180,200 3.3687 4.120 4.002 4.120 3.914 4.120 2,567,309 3.9653 0.00%
1997-12-10 0 3.500 3.400 3.500 3.400 3.500 3,504,000 12,071,450 3.4450 4.120 4.002 4.120 4.002 4.120 2,976,788 4.0552 -2.10%
1997-12-09 0 3.575 3.500 3.575 3.475 3.575 4,488,000 15,769,350 3.5137 4.208 4.120 4.208 4.090 4.208 3,812,735 4.1360 -0.69%
1997-12-08 0 3.600 3.500 3.600 3.475 3.650 5,160,400 18,337,710 3.5535 4.238 4.120 4.238 4.090 4.296 4,383,966 4.1829 -0.69%
1997-12-05 0 3.625 3.575 3.600 3.550 3.650 3,918,000 14,120,550 3.6040 4.267 4.208 4.238 4.179 4.296 3,328,497 4.2423 -1.36%
1997-12-04 0 3.675 3.625 3.675 3.500 3.700 5,770,000 20,740,000 3.5945 4.326 4.267 4.326 4.120 4.355 4,901,845 4.2311 0.00%
1997-12-03 0 3.675 3.625 3.675 3.525 3.700 7,192,000 25,695,950 3.5729 4.326 4.267 4.326 4.149 4.355 6,109,891 4.2056 2.08%
1997-12-02 0 3.600 3.525 3.600 3.325 3.600 16,802,000 56,355,600 3.3541 4.238 4.149 4.238 3.914 4.238 14,273,969 3.9481 5.88%
1997-12-01 0 3.400 3.375 3.400 3.300 3.400 4,495,000 15,015,300 3.3404 4.002 3.973 4.002 3.884 4.002 3,818,682 3.9321 0.74%
1997-11-28 0 3.375 3.300 3.375 3.300 3.425 4,118,000 13,749,700 3.3389 3.973 3.884 3.973 3.884 4.032 3,498,405 3.9303 -1.46%
1997-11-27 0 3.425 3.400 3.425 3.225 3.450 5,896,000 19,133,400 3.2451 4.032 4.002 4.032 3.796 4.061 5,008,887 3.8199 6.20%
1997-11-26 0 3.225 3.225 3.250 3.125 3.300 5,943,000 19,053,200 3.2060 3.796 3.796 3.826 3.678 3.884 5,048,815 3.7738 0.00%
1997-11-25 0 3.225 3.225 3.275 3.175 3.400 5,094,000 16,588,400 3.2565 3.796 3.796 3.855 3.737 4.002 4,327,556 3.8332 -5.15%
1997-11-24 0 3.400 3.350 3.400 3.225 3.400 7,198,000 23,676,500 3.2893 4.002 3.943 4.002 3.796 4.002 6,114,988 3.8719 -2.16%
1997-11-21 0 3.475 3.400 3.475 3.350 3.600 11,416,400 38,742,260 3.3936 4.090 4.002 4.090 3.943 4.238 9,698,687 3.9946 2.96%
1997-11-20 0 3.375 3.175 3.375 3.150 3.400 7,332,000 23,634,750 3.2235 3.973 3.737 3.973 3.708 4.002 6,228,826 3.7944 5.47%
1997-11-19 0 3.200 3.175 - 3.000 3.250 2,314,000 7,208,850 3.1153 3.767 3.737 - 3.531 3.826 1,965,835 3.6671 4.07%
1997-11-18 0 3.075 3.075 3.150 3.075 3.125 806,000 2,530,400 3.1395 3.620 3.620 3.708 3.620 3.678 684,729 3.6955 -3.15%
1997-11-17 0 3.175 3.150 3.200 3.100 3.175 3,356,000 10,582,600 3.1533 3.737 3.708 3.767 3.649 3.737 2,851,056 3.7118 -0.78%
1997-11-14 0 3.200 3.125 3.200 3.050 3.200 4,766,400 14,798,240 3.1047 3.767 3.678 3.767 3.590 3.767 4,049,247 3.6546 13.88%
1997-11-13 0 3.050 2.975 3.050 2.800 3.050 2,586,000 7,613,600 2.9442 3.308 3.226 3.308 3.037 3.308 2,384,547 3.1929 6.09%
1997-11-12 0 2.875 2.875 2.900 2.700 2.950 11,466,000 32,361,800 2.8224 3.118 3.118 3.145 2.928 3.199 10,572,781 3.0609 0.88%
1997-11-11 0 2.850 2.800 2.900 2.650 2.850 828,000 2,250,550 2.7181 3.091 3.037 3.145 2.874 3.091 763,498 2.9477 5.56%
1997-11-10 0 2.700 2.650 2.700 2.675 2.725 1,406,000 3,771,700 2.6826 2.928 2.874 2.928 2.901 2.955 1,296,470 2.9092 0.00%
1997-11-07 0 2.700 2.650 2.725 2.650 2.750 4,534,000 12,138,150 2.6771 2.928 2.874 2.955 2.874 2.982 4,180,794 2.9033 -1.82%
1997-11-06 0 2.750 2.725 2.750 2.700 2.775 717,200 1,960,510 2.7336 2.982 2.955 2.982 2.928 3.009 661,329 2.9645 -2.65%
1997-11-05 0 2.825 2.800 2.825 2.775 2.900 1,144,000 3,245,700 2.8372 3.064 3.037 3.064 3.009 3.145 1,054,881 3.0768 -5.83%
1997-11-04 0 3.000 2.925 3.000 2.950 3.250 8,330,000 25,586,650 3.0716 3.253 3.172 3.253 3.199 3.525 7,681,080 3.3311 0.84%
1997-11-03 0 2.975 2.875 3.000 2.700 3.000 2,631,200 7,268,210 2.7623 3.226 3.118 3.253 2.928 3.253 2,426,225 2.9957 2.59%
1997-10-31 0 2.900 2.775 2.850 2.700 2.900 9,416,000 25,636,600 2.7227 3.145 3.009 3.091 2.928 3.145 8,682,479 2.9527 3.57%
1997-10-30 0 2.800 2.775 2.800 2.700 2.825 3,746,000 10,276,000 2.7432 3.037 3.009 3.037 2.928 3.064 3,454,181 2.9749 -3.45%
1997-10-29 0 2.900 2.775 2.900 2.600 2.900 20,402,000 56,444,000 2.7666 3.145 3.009 3.145 2.820 3.145 18,812,652 3.0003 16.00%
1997-10-28 0 2.500 2.200 2.625 2.200 2.600 26,436,000 63,250,300 2.3926 2.711 2.386 2.847 2.386 2.820 24,376,594 2.5947 -7.41%
1997-10-27 0 2.700 2.675 2.700 2.650 2.800 10,338,000 27,869,950 2.6959 2.928 2.901 2.928 2.874 3.037 9,532,654 2.9236 -6.09%
1997-10-24 0 2.875 2.800 2.875 2.600 2.900 4,118,000 11,196,450 2.7189 3.118 3.037 3.118 2.820 3.145 3,797,201 2.9486 3.60%
1997-10-23 0 2.775 2.775 2.800 2.525 3.050 2,474,000 6,989,650 2.8252 3.009 3.009 3.037 2.738 3.308 2,281,272 3.0639 -10.48%
1997-10-22 0 3.100 3.075 3.100 3.075 3.300 4,123,600 13,202,410 3.2017 3.362 3.335 3.362 3.335 3.579 3,802,365 3.4722 -6.06%
1997-10-21 0 3.300 3.275 3.300 3.225 3.400 5,733,440 18,950,976 3.3053 3.579 3.552 3.579 3.497 3.687 5,286,796 3.5846 -0.75%
1997-10-20 0 3.325 3.300 3.325 3.175 3.325 10,426,000 33,579,450 3.2207 3.606 3.579 3.606 3.443 3.606 9,613,798 3.4928 3.10%
1997-10-17 0 3.225 3.175 3.225 3.000 3.250 5,342,000 16,804,550 3.1457 3.497 3.443 3.497 3.253 3.525 4,925,850 3.4115 5.74%
1997-10-16 0 3.050 3.025 3.050 2.900 3.100 50,798,000 138,559,150 2.7276 3.308 3.281 3.308 3.145 3.362 46,840,756 2.9581 2.52%
1997-10-15 0 2.975 2.950 2.975 2.800 3.000 2,379,000 6,788,800 2.8536 3.226 3.199 3.226 3.037 3.253 2,193,672 3.0947 4.39%
1997-10-14 0 2.850 2.800 2.875 2.800 3.000 33,838,000 96,003,750 2.8372 3.091 3.037 3.118 3.037 3.253 31,201,967 3.0768 0.88%
1997-10-13 0 2.825 2.825 3.000 2.825 3.025 958,000 2,790,350 2.9127 3.064 3.064 3.253 3.064 3.281 883,370 3.1588 -5.83%
1997-10-09 0 3.000 2.975 3.000 2.975 3.150 3,688,000 11,221,300 3.0427 3.253 3.226 3.253 3.226 3.416 3,400,699 3.2997 -2.44%
1997-10-08 0 3.075 3.050 3.075 3.050 3.225 5,422,880 16,998,652 3.1346 3.335 3.308 3.335 3.308 3.497 5,000,429 3.3994 2.50%
1997-10-07 0 3.000 3.000 3.025 3.000 3.000 1,506,000 4,505,500 2.9917 3.253 3.253 3.281 3.253 3.253 1,388,680 3.2444 -0.83%
1997-10-06 0 3.025 3.000 3.025 3.025 3.075 2,480,000 7,483,900 3.0177 3.281 3.253 3.281 3.281 3.335 2,286,804 3.2726 -2.42%
1997-10-03 0 3.100 3.025 3.100 2.900 3.100 1,839,200 5,472,100 2.9753 3.362 3.281 3.362 3.145 3.362 1,695,923 3.2266 4.20%
1997-09-30 0 2.975 2.950 2.975 2.925 2.975 540,000 1,592,950 2.9499 3.226 3.199 3.226 3.172 3.226 497,933 3.1991 0.00%
1997-09-29 0 2.975 2.950 2.975 2.950 3.000 1,485,200 4,433,420 2.9851 3.226 3.199 3.226 3.199 3.253 1,369,501 3.2373 0.00%
1997-09-26 0 2.975 2.975 3.000 2.900 2.975 1,558,400 4,556,780 2.9240 3.226 3.226 3.253 3.145 3.226 1,436,998 3.1710 0.85%
1997-09-25 0 2.950 2.925 2.950 2.925 3.100 1,072,000 3,159,100 2.9469 3.199 3.172 3.199 3.172 3.362 988,490 3.1959 0.00%
1997-09-24 0 2.950 2.950 2.975 2.875 2.975 1,988,000 5,818,000 2.9266 3.199 3.199 3.226 3.118 3.226 1,833,132 3.1738 -1.67%
1997-09-23 0 3.000 2.925 3.000 2.900 3.000 2,992,000 8,757,900 2.9271 3.253 3.172 3.253 3.145 3.253 2,758,919 3.1744 0.00%
1997-09-22 0 3.000 2.975 3.025 2.950 3.100 5,320,000 15,945,600 2.9973 3.253 3.226 3.281 3.199 3.362 4,905,564 3.2505 0.00%
1997-09-19 0 3.000 2.925 3.000 2.900 3.000 4,094,000 12,187,200 2.9768 3.253 3.172 3.253 3.145 3.253 3,775,071 3.2283 4.35%
1997-09-18 0 2.875 2.875 2.900 2.800 2.875 10,802,000 29,544,350 2.7351 3.118 3.118 3.145 3.037 3.118 9,960,507 2.9661 1.77%
1997-09-16 0 2.825 2.800 2.850 2.750 2.875 3,088,000 8,602,900 2.7859 3.064 3.037 3.091 2.982 3.118 2,847,440 3.0213 0.89%
1997-09-15 0 2.800 2.750 2.800 2.750 2.850 3,197,600 8,925,590 2.7913 3.037 2.982 3.037 2.982 3.091 2,948,502 3.0272 1.82%
1997-09-12 0 2.750 2.750 2.800 2.675 2.775 2,188,000 5,921,200 2.7062 2.982 2.982 3.037 2.901 3.009 2,017,551 2.9348 0.92%
1997-09-11 0 2.725 2.700 2.725 2.650 2.725 1,550,000 4,156,900 2.6819 2.955 2.928 2.955 2.874 2.955 1,429,253 2.9084 -0.91%
1997-09-10 0 2.750 2.725 2.750 2.675 2.750 3,204,000 8,639,800 2.6966 2.982 2.955 2.982 2.901 2.982 2,954,403 2.9244 0.92%
1997-09-09 0 2.725 2.725 2.775 2.725 2.800 3,356,800 9,335,280 2.7810 2.955 2.955 3.009 2.955 3.037 3,095,300 3.0160 -0.91%
1997-09-08 0 2.750 2.750 2.775 2.600 2.800 3,226,800 8,928,880 2.7671 2.982 2.982 3.009 2.820 3.037 2,975,427 3.0009 1.85%
1997-09-05 0 2.700 2.675 2.775 2.425 2.750 5,704,800 14,723,400 2.5809 2.928 2.901 3.009 2.630 2.982 5,260,387 2.7989 3.85%
1997-09-04 1 2.600 - - - - 0 0 - 2.820 - - - - 0 - 0.00%
1997-09-03 0 2.600 2.600 2.625 2.550 2.700 2,848,000 7,373,100 2.5889 2.820 2.820 2.847 2.765 2.928 2,626,136 2.8076 6.12%
1997-09-02 0 2.450 2.450 2.475 2.325 2.825 7,490,000 18,713,150 2.4984 2.657 2.657 2.684 2.521 3.064 6,906,517 2.7095 -7.55%
1997-09-01 0 2.650 2.650 2.675 2.625 2.850 15,814,000 43,949,350 2.7791 2.874 2.874 2.901 2.847 3.091 14,582,065 3.0139 0.95%
1997-08-29 0 2.625 2.625 2.650 2.425 2.725 25,040,400 63,277,320 2.5270 2.847 2.847 2.874 2.630 2.955 23,089,714 2.7405 5.00%
1997-08-28 0 2.500 2.450 2.525 2.350 2.525 8,308,000 20,164,000 2.4271 2.711 2.657 2.738 2.549 2.738 7,660,794 2.6321 3.09%
1997-08-27 0 2.425 2.400 2.425 2.375 2.550 29,184,400 68,710,350 2.3544 2.630 2.603 2.630 2.576 2.765 26,910,890 2.5533 4.30%
1997-08-26 0 2.325 2.300 2.325 2.225 2.375 5,180,000 11,852,400 2.2881 2.521 2.494 2.521 2.413 2.576 4,776,470 2.4814 3.33%
1997-08-25 0 2.250 2.225 2.250 2.125 2.400 4,152,000 9,263,000 2.2310 2.440 2.413 2.440 2.305 2.603 3,828,553 2.4195 5.88%
1997-08-22 0 2.125 2.100 2.125 2.100 2.125 1,600,000 3,367,350 2.1046 2.305 2.277 2.305 2.277 2.305 1,475,357 2.2824 1.19%
1997-08-21 0 2.100 2.075 2.100 2.100 2.125 1,980,000 4,177,000 2.1096 2.277 2.250 2.277 2.277 2.305 1,825,755 2.2878 1.20%
1997-08-20 0 2.075 2.075 2.100 2.050 2.125 2,180,000 4,504,850 2.0664 2.250 2.250 2.277 2.223 2.305 2,010,175 2.2410 1.22%
1997-08-19 0 2.050 2.050 2.075 2.050 2.100 1,588,000 3,274,500 2.0620 2.223 2.223 2.250 2.223 2.277 1,464,292 2.2362 -4.65%
1997-08-15 0 2.150 2.150 2.175 2.150 2.200 1,882,000 4,075,450 2.1655 2.332 2.332 2.359 2.332 2.386 1,735,389 2.3484 -1.15%
1997-08-14 0 2.175 2.175 2.200 2.150 2.175 2,326,000 5,035,750 2.1650 2.359 2.359 2.386 2.332 2.359 2,144,801 2.3479 0.00%
1997-08-13 0 2.175 2.150 2.175 2.050 2.200 5,692,000 12,184,400 2.1406 2.359 2.332 2.359 2.223 2.386 5,248,584 2.3215 3.57%
1997-08-12 0 2.100 2.075 2.125 2.100 2.100 700,000 1,470,000 2.1000 2.277 2.250 2.305 2.277 2.277 645,469 2.2774 0.00%
1997-08-11 0 2.100 2.075 2.125 2.100 2.175 978,000 2,064,950 2.1114 2.277 2.250 2.305 2.277 2.359 901,812 2.2898 -1.18%
1997-08-08 0 2.125 2.100 2.125 2.125 2.200 1,979,200 4,319,350 2.1824 2.305 2.277 2.305 2.305 2.386 1,825,017 2.3667 -1.16%
1997-08-07 0 2.150 2.150 2.175 2.150 2.200 1,214,000 2,632,550 2.1685 2.332 2.332 2.359 2.332 2.386 1,119,427 2.3517 -2.27%
1997-08-06 0 2.200 2.200 2.225 2.175 2.250 4,264,000 9,373,300 2.1982 2.386 2.386 2.413 2.359 2.440 3,931,828 2.3840 1.15%
1997-08-05 0 2.175 2.150 2.175 2.150 2.200 5,726,000 12,455,100 2.1752 2.359 2.332 2.359 2.332 2.386 5,279,936 2.3589 1.16%
1997-08-04 0 2.150 2.125 2.175 2.100 2.225 2,492,000 5,409,250 2.1706 2.332 2.305 2.359 2.277 2.413 2,297,869 2.3540 2.38%
1997-08-01 0 2.100 2.100 2.125 2.100 2.125 334,000 705,000 2.1108 2.277 2.277 2.305 2.277 2.305 307,981 2.2891 0.00%
1997-07-31 0 2.100 2.100 2.125 2.100 2.150 442,000 942,950 2.1334 2.277 2.277 2.305 2.277 2.332 407,568 2.3136 0.00%
1997-07-30 0 2.100 2.100 2.125 2.100 2.175 854,000 1,808,400 2.1176 2.277 2.277 2.305 2.277 2.359 787,472 2.2965 -2.33%
1997-07-29 0 2.150 2.125 2.175 2.150 2.300 1,720,000 3,772,450 2.1933 2.332 2.305 2.359 2.332 2.494 1,586,009 2.3786 -3.37%
1997-07-28 0 2.225 2.225 2.250 2.100 2.300 3,418,000 7,555,250 2.2104 2.413 2.413 2.440 2.277 2.494 3,151,732 2.3972 5.95%
1997-07-25 0 2.100 2.100 2.125 2.075 2.100 1,690,000 3,548,500 2.0997 2.277 2.277 2.305 2.250 2.277 1,558,346 2.2771 0.00%
1997-07-24 0 2.100 2.075 2.100 2.075 2.100 312,000 650,950 2.0864 2.277 2.250 2.277 2.250 2.277 287,695 2.2626 1.20%
1997-07-23 0 2.075 2.075 2.100 2.075 2.100 1,570,000 3,275,750 2.0865 2.250 2.250 2.277 2.250 2.277 1,447,695 2.2627 -1.19%
1997-07-22 0 2.100 2.075 2.100 2.075 2.100 408,000 850,900 2.0855 2.277 2.250 2.277 2.250 2.277 376,216 2.2617 1.20%
1997-07-21 0 2.075 2.075 2.100 2.075 2.100 740,000 1,550,600 2.0954 2.250 2.250 2.277 2.250 2.277 682,353 2.2724 -1.19%
1997-07-18 0 2.100 2.100 2.125 2.100 2.125 1,076,000 2,269,900 2.1096 2.277 2.277 2.305 2.277 2.305 992,178 2.2878 -2.33%
1997-07-17 0 2.150 2.150 2.175 2.100 2.150 976,000 2,083,400 2.1346 2.332 2.332 2.359 2.277 2.332 899,968 2.3150 0.00%
1997-07-16 0 2.150 2.150 2.175 2.075 2.175 3,688,000 7,884,350 2.1378 2.332 2.332 2.359 2.250 2.359 3,400,699 2.3184 3.61%
1997-07-15 0 2.075 2.050 2.075 2.025 2.125 3,784,000 7,855,150 2.0759 2.250 2.223 2.250 2.196 2.305 3,489,220 2.2513 -1.19%
1997-07-14 0 2.100 2.075 2.100 2.000 2.450 7,324,000 16,091,350 2.1971 2.277 2.250 2.277 2.169 2.657 6,753,449 2.3827 -4.55%
1997-07-11 1 2.200 - - - - 0 0 - 2.386 - - - - 0 - 0.00%
1997-07-10 1 2.200 - - - - 0 0 - 2.386 - - - - 0 - 0.00%
1997-07-09 1 2.200 - - - - 0 0 - 2.386 - - - - 0 - 0.00%
1997-07-08 1 2.200 - - - - 0 0 - 2.386 - - - - 0 - 0.00%
1997-07-07 1 2.200 - - - - 0 0 - 2.386 - - - - 0 - 0.00%
1997-07-04 1 2.200 - - - - 0 0 - 2.386 - - - - 0 - 0.00%
1997-07-03 1 2.200 - - - - 0 0 - 2.386 - - - - 0 - 0.00%
1997-06-27 1 2.200 - - - - 0 0 - 2.386 - - - - 0 - 0.00%
1997-06-26 1 2.200 - - - - 0 0 - 2.386 - - - - 0 - 0.00%
1997-06-25 1 2.200 - - - - 0 0 - 2.386 - - - - 0 - 0.00%
1997-06-24 1 2.200 - - - - 0 0 - 2.386 - - - - 0 - 0.00%
1997-06-23 1 2.200 2.175 2.200 2.025 2.200 5,624,000 11,727,000 2.0852 2.386 2.359 2.386 2.196 2.386 5,185,882 2.2613 10.00%
1997-06-20 0 2.000 2.000 2.025 2.000 2.150 2,502,000 5,095,100 2.0364 2.169 2.169 2.196 2.169 2.332 2,307,090 2.2085 -3.61%
1997-06-19 0 2.075 2.050 2.075 2.000 2.275 6,220,000 12,973,000 2.0857 2.250 2.223 2.250 2.169 2.467 5,735,452 2.2619 -5.68%
1997-06-18 0 2.200 2.200 2.225 1.990 2.200 9,377,600 19,675,740 2.0982 2.386 2.386 2.413 2.158 2.386 8,647,070 2.2754 10.55%
1997-06-17 0 1.990 1.990 2.000 1.850 2.125 5,662,000 11,374,080 2.0088 2.158 2.158 2.169 2.006 2.305 5,220,921 2.1786 6.99%
1997-06-16 0 1.860 1.860 1.870 1.760 1.870 1,004,000 1,819,420 1.8122 2.017 2.017 2.028 1.909 2.028 925,787 1.9653 6.90%
1997-06-13 0 1.740 1.720 1.770 1.740 1.760 836,000 1,465,200 1.7526 1.887 1.865 1.920 1.887 1.909 770,874 1.9007 -0.57%
1997-06-12 0 1.750 1.750 1.780 1.740 1.830 3,040,000 5,418,200 1.7823 1.898 1.898 1.930 1.887 1.985 2,803,179 1.9329 -3.85%
1997-06-11 0 1.820 1.820 1.830 1.780 1.830 424,000 766,400 1.8075 1.974 1.974 1.985 1.930 1.985 390,970 1.9603 -0.55%
1997-06-10 0 1.830 1.810 1.830 1.830 1.850 184,000 337,960 1.8367 1.985 1.963 1.985 1.985 2.006 169,666 1.9919 -1.08%
1997-06-06 0 1.850 1.830 1.850 1.800 1.960 1,346,000 2,537,760 1.8854 2.006 1.985 2.006 1.952 2.126 1,241,144 2.0447 0.54%
1997-06-05 0 1.840 1.840 1.850 1.800 1.840 274,000 501,040 1.8286 1.995 1.995 2.006 1.952 1.995 252,655 1.9831 2.22%
1997-06-04 0 1.800 1.790 1.800 1.780 1.830 136,000 244,740 1.7996 1.952 1.941 1.952 1.930 1.985 125,405 1.9516 -1.10%
1997-06-03 0 1.820 - 1.830 1.810 1.850 408,000 746,100 1.8287 1.974 - 1.985 1.963 2.006 376,216 1.9832 -0.55%
1997-06-02 0 1.830 1.790 1.830 1.790 1.830 498,000 910,100 1.8275 1.985 1.941 1.985 1.941 1.985 459,205 1.9819 0.00%
1997-05-30 0 1.830 1.810 1.840 - - 0 0 - 1.985 1.963 1.995 - - 0 - 0.00%
1997-05-29 0 1.830 1.820 1.840 1.820 1.830 188,000 342,540 1.8220 1.985 1.974 1.995 1.974 1.985 173,355 1.9760 -0.54%
1997-05-28 0 1.840 1.830 1.840 1.790 1.840 366,400 670,784 1.8307 1.995 1.985 1.995 1.941 1.995 337,857 1.9854 1.10%
1997-05-27 0 1.820 1.800 1.820 1.820 1.870 166,000 302,420 1.8218 1.974 1.952 1.974 1.974 2.028 153,068 1.9757 -1.62%
1997-05-26 0 1.850 1.810 1.850 1.850 1.850 162,000 299,700 1.8500 2.006 1.963 2.006 2.006 2.006 149,380 2.0063 0.00%
1997-05-23 0 1.850 1.820 1.850 1.820 1.920 536,000 1,013,320 1.8905 2.006 1.974 2.006 1.974 2.082 494,245 2.0502 -0.54%
1997-05-22 0 1.860 1.800 1.900 1.760 1.860 1,970,000 3,510,280 1.7819 2.017 1.952 2.061 1.909 2.017 1,816,534 1.9324 4.49%
1997-05-21 0 1.780 1.760 1.780 1.760 1.790 336,000 597,520 1.7783 1.930 1.909 1.930 1.909 1.941 309,825 1.9286 1.71%
1997-05-20 0 1.750 1.750 1.770 1.710 1.750 956,000 1,661,780 1.7383 1.898 1.898 1.920 1.854 1.898 881,526 1.8851 0.00%
1997-05-19 0 1.750 1.750 1.770 1.750 1.800 378,000 668,100 1.7675 1.898 1.898 1.920 1.898 1.952 348,553 1.9168 -2.78%
1997-05-16 0 1.800 1.770 1.820 1.760 1.820 1,066,000 1,919,260 1.8004 1.952 1.920 1.974 1.909 1.974 982,957 1.9525 2.27%
1997-05-15 0 1.760 1.750 1.790 1.750 1.900 1,575,600 2,845,044 1.8057 1.909 1.898 1.941 1.898 2.061 1,452,858 1.9582 -7.85%
1997-05-14 0 1.910 1.900 1.910 1.870 2.050 9,704,000 19,119,310 1.9703 2.071 2.061 2.071 2.028 2.223 8,948,043 2.1367 0.53%
1997-05-13 0 1.900 1.900 1.910 1.650 1.900 6,208,000 11,212,060 1.8061 2.061 2.061 2.071 1.789 2.061 5,724,387 1.9586 16.56%
1997-05-12 0 1.630 1.630 1.640 1.580 1.660 1,853,760 3,021,588 1.6300 1.768 1.768 1.779 1.713 1.800 1,709,349 1.7677 3.16%
1997-05-09 0 1.580 1.570 1.580 1.580 1.620 672,000 1,073,960 1.5982 1.713 1.703 1.713 1.713 1.757 619,650 1.7332 -2.47%
1997-05-08 0 1.620 1.610 1.630 1.590 1.630 3,158,000 5,090,680 1.6120 1.757 1.746 1.768 1.724 1.768 2,911,987 1.7482 0.62%
1997-05-07 0 1.610 1.600 1.610 1.610 1.630 1,371,600 2,225,080 1.6223 1.746 1.735 1.746 1.746 1.768 1,264,750 1.7593 -1.83%
1997-05-06 0 1.640 1.610 1.640 1.630 1.680 1,808,000 2,973,720 1.6448 1.779 1.746 1.779 1.768 1.822 1,667,154 1.7837 -1.80%
1997-05-05 0 1.670 1.630 1.670 1.570 1.670 2,367,200 3,814,320 1.6113 1.811 1.768 1.811 1.703 1.811 2,182,791 1.7475 6.37%
1997-05-02 0 1.570 1.560 1.570 1.560 1.640 312,000 496,740 1.5921 1.703 1.692 1.703 1.692 1.779 287,695 1.7266 -0.63%
1997-05-01 0 1.580 1.550 1.580 1.500 1.590 7,298,400 11,016,500 1.5094 1.713 1.681 1.713 1.627 1.724 6,729,843 1.6370 5.33%
1997-04-30 0 1.500 1.480 1.500 1.500 1.520 240,000 362,600 1.5108 1.627 1.605 1.627 1.627 1.648 221,304 1.6385 0.00%
1997-04-29 0 1.500 1.500 1.520 1.350 1.520 460,000 650,760 1.4147 1.627 1.627 1.648 1.464 1.648 424,165 1.5342 6.38%
1997-04-28 0 1.410 1.400 1.420 1.410 1.490 716,000 1,025,260 1.4319 1.529 1.518 1.540 1.529 1.616 660,222 1.5529 -7.84%
1997-04-25 0 1.530 1.520 1.530 1.520 1.530 250,000 380,680 1.5227 1.659 1.648 1.659 1.648 1.659 230,525 1.6514 0.00%
1997-04-24 0 1.530 1.530 1.600 1.520 1.530 600,000 917,400 1.5290 1.659 1.659 1.735 1.648 1.659 553,259 1.6582 -1.29%
1997-04-23 0 1.550 1.530 1.550 1.550 1.570 74,000 115,280 1.5578 1.681 1.659 1.681 1.681 1.703 68,235 1.6894 -0.64%
1997-04-22 0 1.560 1.530 1.560 - - 0 0 - 1.692 1.659 1.692 - - 0 - -0.64%
1997-04-21 0 1.570 1.560 1.570 1.570 1.590 430,000 677,600 1.5758 1.703 1.692 1.703 1.703 1.724 396,502 1.7089 0.00%
1997-04-18 0 1.570 1.570 1.600 1.570 1.600 28,000 44,340 1.5836 1.703 1.703 1.735 1.703 1.735 25,819 1.7174 -2.48%
1997-04-17 0 1.610 1.590 1.610 1.580 1.630 286,000 454,600 1.5895 1.746 1.724 1.746 1.713 1.768 263,720 1.7238 -0.62%
1997-04-16 0 1.620 1.620 1.660 1.620 1.620 22,000 35,640 1.6200 1.757 1.757 1.800 1.757 1.757 20,286 1.7569 -2.41%
1997-04-15 0 1.660 1.620 1.660 - - 0 0 - 1.800 1.757 1.800 - - 0 - -0.60%
1997-04-14 0 1.670 - 1.670 - - 0 0 - 1.811 - 1.811 - - 0 - 0.00%
1997-04-11 0 1.670 - 1.680 - - 0 0 - 1.811 - 1.822 - - 0 - 0.00%
1997-04-10 0 1.670 - 1.700 - - 0 0 - 1.811 - 1.844 - - 0 - 0.00%
1997-04-09 0 1.670 - 1.670 1.670 1.670 2,000 3,340 1.6700 1.811 - 1.811 1.811 1.811 1,844 1.8111 2.45%
1997-04-08 0 1.630 1.630 - 1.630 1.630 50,000 81,500 1.6300 1.768 1.768 - 1.768 1.768 46,105 1.7677 -1.21%
1997-04-07 0 1.650 1.650 1.680 1.650 1.650 2,000 3,300 1.6500 1.789 1.789 1.822 1.789 1.789 1,844 1.7894 -1.79%
1997-04-04 0 1.680 1.680 1.740 1.680 1.680 80,000 134,400 1.6800 1.822 1.822 1.887 1.822 1.822 73,768 1.8219 -1.75%
1997-04-03 0 1.710 1.710 1.760 1.710 1.710 30,000 51,300 1.7100 1.854 1.854 1.909 1.854 1.854 27,663 1.8545 -2.29%
1997-04-02 0 1.750 1.750 1.770 1.750 1.770 22,000 38,540 1.7518 1.898 1.898 1.920 1.898 1.920 20,286 1.8998 0.00%
1997-04-01 0 1.750 - 1.750 - - 0 0 - 1.898 - 1.898 - - 0 - 0.00%
1997-03-27 0 1.750 1.740 1.760 1.740 1.760 94,000 164,060 1.7453 1.898 1.887 1.909 1.887 1.909 86,677 1.8928 0.57%
1997-03-26 0 1.740 1.710 1.740 1.740 1.740 14,000 24,360 1.7400 1.887 1.854 1.887 1.887 1.887 12,909 1.8870 3.57%
1997-03-25 0 1.680 1.680 - 1.680 1.680 22,000 36,960 1.6800 1.822 1.822 - 1.822 1.822 20,286 1.8219 -1.75%
1997-03-24 0 1.710 1.710 - 1.700 1.710 328,000 560,340 1.7084 1.854 1.854 - 1.844 1.854 302,448 1.8527 0.59%
1997-03-21 0 1.700 1.700 - 1.700 1.710 84,000 142,900 1.7012 1.844 1.844 - 1.844 1.854 77,456 1.8449 -1.73%
1997-03-20 0 1.730 1.730 1.790 1.730 1.750 30,000 52,300 1.7433 1.876 1.876 1.941 1.876 1.898 27,663 1.8906 -2.81%
1997-03-19 0 1.780 1.780 1.810 1.780 1.800 278,000 498,840 1.7944 1.930 1.930 1.963 1.930 1.952 256,343 1.9460 -2.73%
1997-03-18 0 1.830 1.830 1.840 1.800 1.850 206,000 375,860 1.8246 1.985 1.985 1.995 1.952 2.006 189,952 1.9787 -1.08%
1997-03-17 0 1.850 1.850 1.870 1.780 1.850 722,000 1,312,860 1.8184 2.006 2.006 2.028 1.930 2.006 665,755 1.9720 3.93%
1997-03-14 0 1.780 1.750 1.780 1.750 1.790 14,000 24,900 1.7786 1.930 1.898 1.930 1.898 1.941 12,909 1.9288 1.14%
1997-03-13 0 1.760 1.760 1.780 1.760 1.780 70,000 124,200 1.7743 1.909 1.909 1.930 1.909 1.930 64,547 1.9242 -2.22%
1997-03-12 0 1.800 1.760 1.800 1.780 1.800 60,000 107,200 1.7867 1.952 1.909 1.952 1.930 1.952 55,326 1.9376 1.69%
1997-03-11 0 1.770 1.760 - 1.760 1.770 28,700 50,636 1.7643 1.920 1.909 - 1.909 1.920 26,464 1.9134 0.57%
1997-03-10 0 1.760 1.760 1.780 1.760 1.780 118,000 210,140 1.7808 1.909 1.909 1.930 1.909 1.930 108,808 1.9313 -2.22%
1997-03-07 0 1.800 1.780 1.800 1.780 1.820 300,000 543,400 1.8113 1.952 1.930 1.952 1.930 1.974 276,630 1.9644 1.12%
1997-03-06 0 1.780 1.780 1.820 1.770 1.770 16,000 28,320 1.7700 1.930 1.930 1.974 1.920 1.920 14,754 1.9195 1.14%
1997-03-05 0 1.760 1.760 1.800 1.760 1.760 90,000 158,400 1.7600 1.909 1.909 1.952 1.909 1.909 82,989 1.9087 0.00%
1997-03-04 0 1.760 1.760 1.790 1.760 1.760 246,000 432,960 1.7600 1.909 1.909 1.941 1.909 1.909 226,836 1.9087 0.00%
1997-03-03 0 1.760 1.760 1.800 1.760 1.770 140,000 247,500 1.7679 1.909 1.909 1.952 1.909 1.920 129,094 1.9172 -2.22%
1997-02-28 0 1.800 1.780 - 1.770 1.800 108,000 193,760 1.7941 1.952 1.930 - 1.920 1.952 99,587 1.9456 1.12%
1997-02-27 0 1.780 1.780 1.800 1.780 1.800 276,000 491,780 1.7818 1.930 1.930 1.952 1.930 1.952 254,499 1.9323 -2.20%
1997-02-26 0 1.820 1.820 1.840 1.820 1.850 20,000 36,520 1.8260 1.974 1.974 1.995 1.974 2.006 18,442 1.9803 -0.55%
1997-02-25 0 1.830 1.810 1.840 1.810 1.830 239,200 436,468 1.8247 1.985 1.963 1.995 1.963 1.985 220,566 1.9789 -1.08%
1997-02-24 0 1.850 1.850 1.870 1.850 1.850 1,208,145 2,235,061 1.8500 2.006 2.006 2.028 2.006 2.006 1,114,029 2.0063 0.00%
1997-02-21 0 1.850 1.830 1.890 1.830 1.850 262,800 481,696 1.8329 2.006 1.985 2.050 1.985 2.006 242,327 1.9878 -0.54%
1997-02-20 0 1.860 1.860 1.880 1.810 1.860 942,000 1,724,960 1.8312 2.017 2.017 2.039 1.963 2.017 868,617 1.9859 4.49%
1997-02-19 0 1.780 1.740 - - - 0 0 - 1.930 1.887 - - - 0 - 0.00%
1997-02-18 0 1.780 1.780 1.810 1.770 1.790 130,000 231,400 1.7800 1.930 1.930 1.963 1.920 1.941 119,873 1.9304 -1.66%
1997-02-17 0 1.810 1.810 1.840 1.810 1.880 848,000 1,548,720 1.8263 1.963 1.963 1.995 1.963 2.039 781,939 1.9806 -2.69%
1997-02-14 0 1.860 1.830 1.900 1.790 1.870 212,000 385,680 1.8192 2.017 1.985 2.061 1.941 2.028 195,485 1.9729 3.91%
1997-02-13 0 1.790 1.780 1.810 1.790 1.810 702,000 1,261,700 1.7973 1.941 1.930 1.963 1.941 1.963 647,313 1.9491 -1.10%
1997-02-12 0 1.810 1.800 1.820 1.800 1.840 42,000 76,900 1.8310 1.963 1.952 1.974 1.952 1.995 38,728 1.9856 -2.16%
1997-02-11 0 1.850 1.830 1.850 1.860 1.870 138,000 257,700 1.8674 2.006 1.985 2.006 2.017 2.028 127,250 2.0252 -1.07%
1997-02-10 0 1.870 1.870 1.900 1.870 1.920 332,000 631,000 1.9006 2.028 2.028 2.061 2.028 2.082 306,137 2.0612 -3.11%
1997-02-05 0 1.930 1.900 1.940 1.840 1.930 716,000 1,344,280 1.8775 2.093 2.061 2.104 1.995 2.093 660,222 2.0361 4.32%
1997-02-04 0 1.850 1.800 1.850 1.840 2.025 2,958,000 5,768,310 1.9501 2.006 1.952 2.006 1.995 2.196 2,727,567 2.1148 -5.61%
1997-02-03 0 1.960 1.900 - 1.800 1.960 5,170,000 9,680,580 1.8725 2.126 2.061 - 1.952 2.126 4,767,249 2.0306 11.36%
1997-01-31 0 1.760 1.750 - 1.700 1.770 1,040,000 1,806,880 1.7374 1.909 1.898 - 1.844 1.920 958,982 1.8842 2.92%
1997-01-30 0 1.710 1.710 1.720 1.710 1.730 219,700 377,465 1.7181 1.854 1.854 1.865 1.854 1.876 202,585 1.8632 -1.72%
1997-01-29 0 1.740 1.720 1.740 1.730 1.750 140,000 243,400 1.7386 1.887 1.865 1.887 1.876 1.898 129,094 1.8855 0.58%
1997-01-28 0 1.730 1.730 1.750 1.730 1.800 1,686,000 2,965,300 1.7588 1.876 1.876 1.898 1.876 1.952 1,554,658 1.9074 0.00%
1997-01-27 0 1.730 1.710 1.740 1.700 1.750 232,000 399,500 1.7220 1.876 1.854 1.887 1.844 1.898 213,927 1.8675 2.98%
1997-01-24 0 1.680 1.680 1.710 1.670 1.730 618,000 1,047,320 1.6947 1.822 1.822 1.854 1.811 1.876 569,857 1.8379 -3.45%
1997-01-23 0 1.740 1.730 1.750 1.740 1.750 140,000 244,300 1.7450 1.887 1.876 1.898 1.887 1.898 129,094 1.8924 -0.57%
1997-01-22 0 1.750 1.740 1.750 1.750 1.770 936,000 1,638,860 1.7509 1.898 1.887 1.898 1.898 1.920 863,084 1.8988 -1.69%
1997-01-21 0 1.780 1.780 1.800 1.760 1.780 542,000 956,660 1.7651 1.930 1.930 1.952 1.909 1.930 499,777 1.9142 0.00%
1997-01-20 0 1.780 1.750 1.800 1.750 1.800 784,000 1,383,720 1.7649 1.930 1.898 1.952 1.898 1.952 722,925 1.9141 1.71%
1997-01-17 0 1.750 1.750 1.770 1.740 1.820 1,268,000 2,256,620 1.7797 1.898 1.898 1.920 1.887 1.974 1,169,221 1.9300 0.57%
1997-01-16 0 1.740 1.700 1.740 1.740 1.800 458,000 812,860 1.7748 1.887 1.844 1.887 1.887 1.952 422,321 1.9247 -3.33%
1997-01-15 0 1.800 1.800 1.830 1.800 1.840 545,200 988,220 1.8126 1.952 1.952 1.985 1.952 1.995 502,728 1.9657 -0.55%
1997-01-14 0 1.810 1.800 1.810 1.800 1.850 990,000 1,806,520 1.8248 1.963 1.952 1.963 1.952 2.006 912,877 1.9789 -4.23%
1997-01-13 0 1.890 1.890 1.910 1.850 2.050 524,800 998,076 1.9018 2.050 2.050 2.071 2.006 2.223 483,917 2.0625 -10.00%
1997-01-10 0 2.100 2.050 2.100 2.075 2.275 3,012,000 6,584,600 2.1861 2.277 2.223 2.277 2.250 2.467 2,777,360 2.3708 -5.62%
1997-01-09 0 2.225 - 2.225 2.200 2.350 451,000 1,032,325 2.2890 2.413 - 2.413 2.386 2.549 415,866 2.4823 -5.32%
1997-01-08 0 2.350 2.350 2.375 2.350 2.375 102,000 241,950 2.3721 2.549 2.549 2.576 2.549 2.576 94,054 2.5725 -2.08%
1997-01-07 0 2.400 2.375 2.425 2.400 2.450 124,000 299,950 2.4190 2.603 2.576 2.630 2.603 2.657 114,340 2.6233 -3.03%
1997-01-06 0 2.475 2.400 2.475 2.375 2.500 346,400 848,740 2.4502 2.684 2.603 2.684 2.576 2.711 319,415 2.6572 5.32%
1997-01-03 0 2.350 2.350 2.400 2.350 2.425 2,430,000 5,712,300 2.3507 2.549 2.549 2.603 2.549 2.630 2,240,699 2.5493 0.00%
1997-01-02 0 2.350 - 2.350 2.350 2.425 76,000 180,300 2.3724 2.549 - 2.549 2.549 2.630 70,079 2.5728 -6.00%
1996-12-31 0 2.500 2.425 2.550 2.350 2.500 348,000 835,300 2.4003 2.711 2.630 2.765 2.549 2.711 320,890 2.6031 4.17%
1996-12-30 0 2.400 2.375 2.400 2.300 2.425 1,226,000 2,885,450 2.3535 2.603 2.576 2.603 2.494 2.630 1,130,493 2.5524 -3.03%
1996-12-27 0 2.475 2.375 2.475 2.475 2.525 244,000 612,250 2.5092 2.684 2.576 2.684 2.684 2.738 224,992 2.7212 -3.88%
1996-12-24 0 2.575 2.575 2.600 2.500 2.575 140,000 358,750 2.5625 2.793 2.793 2.820 2.711 2.793 129,094 2.7790 -0.96%
1996-12-23 0 2.600 2.575 2.600 2.550 2.625 630,000 1,640,000 2.6032 2.820 2.793 2.820 2.765 2.847 580,922 2.8231 0.00%
1996-12-20 0 2.600 2.575 2.625 2.575 2.750 1,666,000 4,413,550 2.6492 2.820 2.793 2.847 2.793 2.982 1,536,216 2.8730 -3.70%
1996-12-19 0 2.700 2.700 2.750 2.600 2.775 5,772,000 15,647,650 2.7110 2.928 2.928 2.982 2.820 3.009 5,322,352 2.9400 4.85%
1996-12-18 0 2.575 2.550 2.575 2.425 2.575 2,286,800 5,707,680 2.4959 2.793 2.765 2.793 2.630 2.793 2,108,655 2.7068 6.19%
1996-12-17 0 2.425 2.425 2.450 2.425 2.525 1,520,000 3,731,900 2.4552 2.630 2.630 2.657 2.630 2.738 1,401,590 2.6626 -3.96%
1996-12-16 0 2.525 2.525 2.550 2.350 2.550 1,400,000 3,389,350 2.4210 2.738 2.738 2.765 2.549 2.765 1,290,938 2.6255 7.45%
1996-12-13 0 2.350 2.225 2.350 2.225 2.350 1,060,000 2,398,000 2.2623 2.549 2.413 2.549 2.413 2.549 977,424 2.4534 -2.08%
1996-12-12 0 2.400 2.400 2.425 2.400 2.475 574,000 1,391,700 2.4246 2.603 2.603 2.630 2.603 2.684 529,285 2.6294 -4.95%
1996-12-11 0 2.525 2.500 2.525 2.400 2.550 494,000 1,229,450 2.4888 2.738 2.711 2.738 2.603 2.765 455,517 2.6990 -1.94%
1996-12-10 0 2.575 2.550 2.575 2.500 2.575 437,000 1,111,400 2.5432 2.793 2.765 2.793 2.711 2.793 402,957 2.7581 -0.96%
1996-12-09 0 2.600 2.550 2.600 2.550 2.600 252,000 640,900 2.5433 2.820 2.765 2.820 2.765 2.820 232,369 2.7581 0.97%
1996-12-06 0 2.575 2.575 2.600 2.350 2.575 1,056,000 2,594,650 2.4571 2.793 2.793 2.820 2.549 2.793 973,736 2.6646 -0.96%
1996-12-05 0 2.600 2.550 2.600 2.525 2.600 1,488,000 3,801,150 2.5545 2.820 2.765 2.820 2.738 2.820 1,372,082 2.7704 0.00%
1996-12-04 0 2.600 2.550 2.600 2.525 2.725 1,222,000 3,212,150 2.6286 2.820 2.765 2.820 2.738 2.955 1,126,804 2.8507 -1.89%
1996-12-03 0 2.650 2.600 2.650 2.600 2.675 542,000 1,420,500 2.6208 2.874 2.820 2.874 2.820 2.901 499,777 2.8423 -1.85%
1996-12-02 0 2.700 2.650 2.700 2.550 2.700 1,526,000 3,994,400 2.6176 2.928 2.874 2.928 2.765 2.928 1,407,122 2.8387 0.00%
1996-11-29 0 2.700 2.600 2.700 2.600 2.725 752,000 1,987,550 2.6430 2.928 2.820 2.928 2.820 2.955 693,418 2.8663 -1.82%
1996-11-28 0 2.750 2.675 2.750 2.700 2.750 900,000 2,445,100 2.7168 2.982 2.901 2.982 2.928 2.982 829,889 2.9463 0.00%
1996-11-27 0 2.750 2.725 2.750 2.725 2.775 1,712,400 4,748,790 2.7732 2.982 2.955 2.982 2.955 3.009 1,579,001 3.0075 -2.65%
1996-11-26 0 2.825 2.775 2.800 2.775 2.825 950,000 2,649,000 2.7884 3.064 3.009 3.037 3.009 3.064 875,994 3.0240 0.89%
1996-11-25 0 2.800 2.775 2.825 2.775 2.800 1,052,000 2,941,550 2.7962 3.037 3.009 3.064 3.009 3.037 970,048 3.0324 0.90%
1996-11-22 0 2.775 2.775 2.800 2.725 2.850 4,099,000 11,500,050 2.8056 3.009 3.009 3.037 2.955 3.091 3,779,681 3.0426 -0.89%
1996-11-21 0 2.800 2.800 2.850 2.750 2.900 3,150,000 8,871,700 2.8164 3.037 3.037 3.091 2.982 3.145 2,904,610 3.0544 2.75%
1996-11-20 0 2.725 2.750 2.775 2.700 2.775 1,368,800 3,730,590 2.7254 2.955 2.982 3.009 2.928 3.009 1,262,168 2.9557 1.87%
1996-11-19 0 2.675 2.675 2.700 2.675 2.675 70,000 187,250 2.6750 2.901 2.901 2.928 2.901 2.901 64,547 2.9010 -0.93%
1996-11-18 0 2.700 2.675 2.775 2.700 2.700 80,000 216,000 2.7000 2.928 2.901 3.009 2.928 2.928 73,768 2.9281 -1.82%
1996-11-15 0 2.750 2.700 2.775 2.700 2.800 188,000 508,300 2.7037 2.982 2.928 3.009 2.928 3.037 173,355 2.9321 1.85%
1996-11-14 0 2.700 2.675 2.775 2.700 2.800 70,000 191,300 2.7329 2.928 2.901 3.009 2.928 3.037 64,547 2.9637 -1.82%
1996-11-13 0 2.750 2.725 2.750 2.750 2.750 190,000 522,500 2.7500 2.982 2.955 2.982 2.982 2.982 175,199 2.9823 0.92%
1996-11-12 0 2.725 2.725 2.750 2.650 2.750 3,690,000 9,974,000 2.7030 2.955 2.955 2.982 2.874 2.982 3,402,543 2.9313 2.83%
1996-11-11 0 2.650 2.650 2.675 2.650 2.700 420,000 1,121,500 2.6702 2.874 2.874 2.901 2.874 2.928 387,281 2.8958 -2.75%
1996-11-08 0 2.725 2.700 2.750 2.700 2.750 666,000 1,821,950 2.7357 2.955 2.928 2.982 2.928 2.982 614,118 2.9668 -0.91%
1996-11-07 0 2.750 2.750 2.775 2.725 2.800 403,200 1,112,670 2.7596 2.982 2.982 3.009 2.955 3.037 371,790 2.9927 -0.90%
1996-11-06 0 2.775 2.775 2.800 2.775 2.875 1,856,000 5,249,150 2.8282 3.009 3.009 3.037 3.009 3.118 1,711,415 3.0671 -0.89%
1996-11-05 0 2.800 2.775 2.800 2.800 2.800 340,000 952,000 2.8000 3.037 3.009 3.037 3.037 3.037 313,513 3.0366 -1.75%
1996-11-04 0 2.850 2.825 2.850 2.825 2.875 3,822,000 10,896,150 2.8509 3.091 3.064 3.091 3.064 3.118 3,524,260 3.0918 0.00%
1996-11-01 0 2.850 2.850 2.900 2.850 2.850 520,000 1,482,000 2.8500 3.091 3.091 3.145 3.091 3.091 479,491 3.0908 -0.87%
1996-10-31 0 2.875 2.850 2.950 2.850 2.950 2,612,000 7,615,000 2.9154 3.118 3.091 3.199 3.091 3.199 2,408,521 3.1617 -4.17%
1996-10-30 0 3.000 2.950 3.000 2.975 3.000 1,282,000 3,804,200 2.9674 3.253 3.199 3.253 3.226 3.253 1,182,130 3.2181 0.84%
1996-10-29 0 2.975 2.950 3.000 2.900 3.000 414,400 1,228,770 2.9652 3.226 3.199 3.253 3.145 3.253 382,118 3.2157 -0.83%
1996-10-28 0 3.000 2.900 3.000 2.775 3.025 536,000 1,572,450 2.9337 3.253 3.145 3.253 3.009 3.281 494,245 3.1815 -2.44%
1996-10-25 0 3.075 3.000 3.075 2.975 3.125 1,948,000 5,956,800 3.0579 3.335 3.253 3.335 3.226 3.389 1,796,248 3.3162 -0.81%
1996-10-24 0 3.100 3.050 3.100 3.000 3.125 3,911,160 12,068,822 3.0857 3.362 3.308 3.362 3.253 3.389 3,606,475 3.3464 -1.59%
1996-10-23 0 3.150 3.100 3.150 3.100 3.175 2,646,000 8,323,150 3.1456 3.416 3.362 3.416 3.362 3.443 2,439,872 3.4113 -1.56%
1996-10-22 0 3.200 3.150 3.200 3.125 3.200 3,625,000 11,414,600 3.1489 3.470 3.416 3.470 3.389 3.470 3,342,607 3.4149 1.59%
1996-10-18 0 3.150 3.150 3.175 3.150 3.300 4,361,200 13,817,100 3.1682 3.416 3.416 3.443 3.416 3.579 4,021,456 3.4358 -0.79%
1996-10-17 0 3.175 3.150 3.175 3.100 3.175 12,684,000 39,584,850 3.1208 3.443 3.416 3.443 3.362 3.443 11,695,897 3.3845 2.42%
1996-10-16 0 3.100 3.050 3.100 3.000 3.100 4,506,000 13,586,150 3.0151 3.362 3.308 3.362 3.253 3.362 4,154,976 3.2699 2.48%
1996-10-15 0 3.025 3.050 - 2.850 3.050 5,340,000 15,335,550 2.8718 3.281 3.308 - 3.091 3.308 4,924,006 3.1144 5.22%
1996-10-14 0 2.875 2.875 2.900 2.825 2.875 275,000 783,150 2.8478 3.118 3.118 3.145 3.064 3.118 253,577 3.0884 1.77%
1996-10-11 0 2.825 2.825 2.850 2.800 2.850 644,480 1,820,746 2.8251 3.064 3.064 3.091 3.037 3.091 594,274 3.0638 0.00%
1996-10-10 0 2.825 2.800 2.825 2.800 2.825 172,000 484,600 2.8174 3.064 3.037 3.064 3.037 3.064 158,601 3.0555 0.00%
1996-10-09 0 2.825 2.825 2.875 2.775 2.875 1,302,000 3,680,350 2.8267 3.064 3.064 3.118 3.009 3.118 1,200,572 3.0655 2.73%
1996-10-08 0 2.750 2.750 2.775 2.700 2.800 2,520,000 6,902,700 2.7392 2.982 2.982 3.009 2.928 3.037 2,323,688 2.9706 -0.90%
1996-10-07 0 2.775 2.750 2.775 2.775 2.800 360,000 1,003,500 2.7875 3.009 2.982 3.009 3.009 3.037 331,955 3.0230 -0.89%
1996-10-04 0 2.800 2.750 2.800 2.775 2.800 228,000 635,400 2.7868 3.037 2.982 3.037 3.009 3.037 210,238 3.0223 -0.88%
1996-10-03 0 2.825 2.800 2.850 2.775 2.825 744,000 2,092,450 2.8124 3.064 3.037 3.091 3.009 3.064 686,041 3.0500 -0.88%
1996-10-02 0 2.850 2.825 2.850 2.800 2.850 692,400 1,966,710 2.8404 3.091 3.064 3.091 3.037 3.091 638,461 3.0804 0.88%
1996-10-01 0 2.825 2.825 2.850 2.775 2.850 1,458,000 4,099,400 2.8117 3.064 3.064 3.091 3.009 3.091 1,344,420 3.0492 -1.74%
1996-09-30 0 2.875 2.875 2.900 2.825 2.925 1,587,600 4,550,170 2.8661 3.118 3.118 3.145 3.064 3.172 1,463,923 3.1082 0.88%
1996-09-27 0 2.850 2.900 2.925 2.600 2.900 3,081,800 8,343,910 2.7075 3.091 3.145 3.172 2.820 3.145 2,841,723 2.9362 -0.87%
1996-09-26 0 2.875 2.875 2.900 2.875 2.950 1,154,000 3,341,150 2.8953 3.118 3.118 3.145 3.118 3.199 1,064,102 3.1399 -4.17%
1996-09-25 0 3.000 3.000 3.025 3.000 3.100 6,006,001 18,178,653 3.0267 3.253 3.253 3.281 3.253 3.362 5,538,124 3.2825 4.35%
1996-09-24 1 2.875 - - - - 0 0 - 3.118 - - - - 0 - 0.00%
1996-09-23 0 2.875 2.875 2.925 2.875 3.000 881,600 2,596,150 2.9448 3.118 3.118 3.172 3.118 3.253 812,922 3.1936 -4.17%
1996-09-20 0 3.000 2.975 3.000 2.975 3.000 1,130,000 3,352,550 2.9669 3.253 3.226 3.253 3.226 3.253 1,041,971 3.2175 0.84%
1996-09-19 0 2.975 2.950 2.975 2.875 2.975 1,250,000 3,672,500 2.9380 3.226 3.199 3.226 3.118 3.226 1,152,623 3.1862 3.48%
1996-09-18 0 2.875 2.875 2.900 2.800 2.900 3,274,000 9,317,750 2.8460 3.118 3.118 3.145 3.037 3.145 3,018,950 3.0864 0.00%
1996-09-17 0 2.875 2.875 2.900 2.875 2.950 1,216,000 3,525,750 2.8995 3.118 3.118 3.145 3.118 3.199 1,121,272 3.1444 -2.54%
1996-09-16 0 2.950 2.925 2.950 2.925 3.100 3,140,000 9,384,700 2.9888 3.199 3.172 3.199 3.172 3.362 2,895,389 3.2413 -1.67%
1996-09-13 0 3.000 2.950 3.000 2.900 3.000 5,980,000 17,554,150 2.9355 3.253 3.199 3.253 3.145 3.253 5,514,149 3.1835 4.35%
1996-09-12 0 2.875 2.875 2.900 2.800 2.900 3,842,000 10,972,750 2.8560 3.118 3.118 3.145 3.037 3.145 3,542,702 3.0973 0.88%
1996-09-11 0 2.850 2.825 2.850 2.550 2.850 4,920,000 13,348,450 2.7131 3.091 3.064 3.091 2.765 3.091 4,536,724 2.9423 10.68%
1996-09-10 0 2.575 2.550 2.575 2.550 2.600 2,238,000 5,754,300 2.5712 2.793 2.765 2.793 2.765 2.820 2,063,656 2.7884 1.98%
1996-09-09 0 2.525 2.525 2.550 2.525 2.550 1,778,000 4,493,200 2.5271 2.738 2.738 2.765 2.738 2.765 1,639,491 2.7406 3.06%
1996-09-06 0 2.450 2.425 2.450 2.350 2.450 5,170,000 12,392,900 2.3971 2.657 2.630 2.657 2.549 2.657 4,767,249 2.5996 1.03%
1996-09-05 0 2.425 2.425 2.450 2.425 2.475 1,082,000 2,650,900 2.4500 2.630 2.630 2.657 2.630 2.684 997,711 2.6570 -2.02%
1996-09-04 0 2.475 2.475 2.500 2.375 2.500 6,264,400 15,496,290 2.4737 2.684 2.684 2.711 2.576 2.711 5,776,393 2.6827 5.32%
1996-09-03 0 2.350 2.325 2.350 2.325 2.425 1,094,000 2,580,000 2.3583 2.549 2.521 2.549 2.521 2.630 1,008,776 2.5576 -2.08%
1996-09-02 0 2.400 2.400 2.425 2.400 2.475 2,476,000 5,998,500 2.4227 2.603 2.603 2.630 2.603 2.684 2,283,116 2.6273 -2.04%
1996-08-30 0 2.450 2.450 2.475 2.425 2.500 1,748,000 4,298,900 2.4593 2.657 2.657 2.684 2.630 2.711 1,611,828 2.6671 -3.92%
1996-08-29 0 2.550 2.525 2.550 2.525 2.600 2,600,000 6,638,500 2.5533 2.765 2.738 2.765 2.738 2.820 2,397,456 2.7690 -1.92%
1996-08-28 0 2.600 2.575 2.600 2.525 2.600 4,160,000 10,621,000 2.5531 2.820 2.793 2.820 2.738 2.820 3,835,929 2.7688 2.97%
1996-08-27 0 2.525 2.500 2.525 2.525 2.550 1,636,000 4,139,950 2.5305 2.738 2.711 2.738 2.738 2.765 1,508,553 2.7443 0.00%
1996-08-23 0 2.525 2.525 2.550 2.500 2.550 1,180,000 2,972,250 2.5189 2.738 2.738 2.765 2.711 2.765 1,088,076 2.7317 -0.98%
1996-08-22 0 2.550 2.525 2.550 2.525 2.600 4,058,900 10,329,310 2.5449 2.765 2.738 2.765 2.738 2.820 3,742,705 2.7599 -2.86%
1996-08-21 0 2.625 2.600 2.625 2.600 2.650 5,174,000 13,576,250 2.6239 2.847 2.820 2.847 2.820 2.874 4,770,937 2.8456 0.00%
1996-08-20 0 2.625 2.600 2.625 2.525 2.650 29,128,000 66,616,350 2.2870 2.847 2.820 2.847 2.738 2.874 26,858,883 2.4802 3.96%
1996-08-19 0 2.525 2.525 2.550 2.500 2.550 4,042,000 10,206,200 2.5250 2.738 2.738 2.765 2.711 2.765 3,727,122 2.7384 2.02%
1996-08-16 0 2.475 2.450 2.475 2.425 2.475 1,598,000 3,905,600 2.4441 2.684 2.657 2.684 2.630 2.684 1,473,513 2.6505 2.06%
1996-08-15 0 2.425 2.425 2.450 2.375 2.450 2,090,000 5,066,800 2.4243 2.630 2.630 2.657 2.576 2.657 1,927,186 2.6291 2.11%
1996-08-14 0 2.375 2.375 2.400 2.375 2.425 654,000 1,571,550 2.4030 2.576 2.576 2.603 2.576 2.630 603,052 2.6060 0.00%
1996-08-13 0 2.375 2.350 2.375 2.325 2.400 954,800 2,247,160 2.3535 2.576 2.549 2.576 2.521 2.603 880,420 2.5524 0.00%
1996-08-12 0 2.375 2.375 2.400 2.375 2.425 6,284,000 14,970,400 2.3823 2.576 2.576 2.603 2.576 2.630 5,794,467 2.5836 1.06%
1996-08-09 0 2.350 2.375 2.400 2.275 2.500 3,937,800 9,273,605 2.3550 2.549 2.576 2.603 2.467 2.711 3,631,039 2.5540 -6.00%
1996-08-08 0 2.500 2.475 2.500 2.425 2.575 7,316,000 18,237,950 2.4929 2.711 2.684 2.711 2.630 2.793 6,746,072 2.7035 -2.91%
1996-08-07 0 2.575 2.550 2.575 2.525 2.600 2,126,000 5,453,250 2.5650 2.793 2.765 2.793 2.738 2.820 1,960,381 2.7817 0.98%
1996-08-06 0 2.550 2.525 2.550 2.425 2.550 8,462,000 21,043,750 2.4869 2.765 2.738 2.765 2.630 2.765 7,802,797 2.6969 3.03%
1996-08-05 0 2.475 2.450 2.475 2.425 2.500 13,762,000 32,616,150 2.3700 2.684 2.657 2.684 2.630 2.711 12,689,919 2.5702 4.21%
1996-08-02 0 2.375 2.350 2.375 2.225 2.375 17,114,000 38,895,850 2.2728 2.576 2.549 2.576 2.413 2.576 15,780,793 2.4648 5.56%
1996-08-01 0 2.250 2.225 2.250 2.125 2.250 4,074,000 8,944,550 2.1955 2.440 2.413 2.440 2.305 2.440 3,756,629 2.3810 3.45%
1996-07-31 0 2.175 2.175 2.200 2.050 2.200 8,178,000 17,128,250 2.0944 2.359 2.359 2.386 2.223 2.386 7,540,921 2.2714 4.82%
1996-07-30 0 2.075 2.075 2.100 1.880 2.075 3,186,000 6,181,460 1.9402 2.250 2.250 2.277 2.039 2.250 2,937,806 2.1041 6.96%
1996-07-29 0 1.940 1.940 1.950 1.940 2.000 670,000 1,315,740 1.9638 2.104 2.104 2.115 2.104 2.169 617,806 2.1297 -0.51%
1996-07-26 0 1.950 1.940 1.950 1.950 2.000 1,198,000 2,362,740 1.9722 2.115 2.104 2.115 2.115 2.169 1,104,674 2.1389 -2.50%
1996-07-25 0 2.000 1.990 2.000 1.990 2.075 1,696,000 3,443,880 2.0306 2.169 2.158 2.169 2.158 2.250 1,563,879 2.2021 -3.61%
1996-07-24 0 2.075 2.075 2.100 2.050 2.175 2,456,000 5,126,650 2.0874 2.250 2.250 2.277 2.223 2.359 2,264,674 2.2637 -3.49%
1996-07-23 0 2.150 2.125 2.150 2.025 2.150 5,340,000 11,184,750 2.0945 2.332 2.305 2.332 2.196 2.332 4,924,006 2.2715 3.61%
1996-07-22 0 2.075 2.050 2.075 1.910 2.100 7,490,000 15,261,730 2.0376 2.250 2.223 2.250 2.071 2.277 6,906,517 2.2098 7.51%
1996-07-19 0 1.930 1.930 1.940 1.920 1.980 2,336,000 4,528,180 1.9384 2.093 2.093 2.104 2.082 2.147 2,154,022 2.1022 -2.53%
1996-07-18 0 1.980 1.960 1.980 1.930 1.980 3,299,247 6,461,734 1.9585 2.147 2.126 2.147 2.093 2.147 3,042,230 2.1240 3.66%
1996-07-17 0 1.910 1.930 1.950 1.900 1.970 1,652,000 3,212,120 1.9444 2.071 2.093 2.115 2.061 2.136 1,523,307 2.1086 -3.05%
1996-07-16 0 1.970 1.960 1.970 1.960 1.990 2,116,000 4,176,020 1.9735 2.136 2.126 2.136 2.126 2.158 1,951,160 2.1403 -1.01%
1996-07-15 0 1.990 1.970 1.990 1.970 2.000 640,000 1,266,740 1.9793 2.158 2.136 2.158 2.136 2.169 590,143 2.1465 -0.50%
1996-07-12 0 2.000 1.990 2.000 1.950 2.000 1,607,480 3,195,064 1.9876 2.169 2.158 2.169 2.115 2.169 1,482,255 2.1555 0.00%
1996-07-11 0 2.000 1.980 2.000 1.950 2.025 5,884,000 11,674,550 1.9841 2.169 2.147 2.169 2.115 2.196 5,425,627 2.1517 1.01%
1996-07-10 0 1.980 1.970 1.980 1.930 2.000 2,997,200 5,902,336 1.9693 2.147 2.136 2.147 2.093 2.169 2,763,713 2.1357 3.13%
1996-07-09 0 1.920 1.910 1.920 1.870 1.920 4,860,000 9,141,940 1.8811 2.082 2.071 2.082 2.028 2.082 4,481,398 2.0400 0.00%
1996-07-08 0 1.920 1.920 1.930 1.830 1.920 2,092,000 3,918,280 1.8730 2.082 2.082 2.093 1.985 2.082 1,929,030 2.0312 0.00%
1996-07-05 0 1.920 1.910 1.920 1.910 1.950 2,742,000 5,270,100 1.9220 2.082 2.071 2.082 2.071 2.115 2,528,394 2.0844 0.52%
1996-07-04 0 1.910 1.900 1.920 1.880 1.930 15,836,000 30,081,120 1.8995 2.071 2.061 2.082 2.039 2.093 14,602,351 2.0600 2.14%
1996-07-03 0 1.870 1.870 1.880 1.860 1.880 864,000 1,622,080 1.8774 2.028 2.028 2.039 2.017 2.039 796,693 2.0360 -0.53%
1996-07-02 0 1.880 1.870 1.890 1.870 1.930 3,502,000 6,654,820 1.9003 2.039 2.028 2.050 2.028 2.093 3,229,189 2.0608 -2.59%
1996-07-01 0 1.930 1.920 1.930 1.890 1.930 3,650,800 6,982,000 1.9125 2.093 2.082 2.093 2.050 2.093 3,366,397 2.0740 1.58%
1996-06-28 0 1.900 1.890 1.900 1.870 1.910 5,504,000 10,404,600 1.8904 2.061 2.050 2.061 2.028 2.071 5,075,230 2.0501 2.15%
1996-06-27 0 1.860 1.850 1.870 1.830 1.870 1,729,600 3,233,668 1.8696 2.017 2.006 2.028 1.985 2.028 1,594,861 2.0276 0.00%
1996-06-26 0 1.860 1.860 1.870 1.850 1.930 4,996,000 9,427,840 1.8871 2.017 2.017 2.028 2.006 2.093 4,606,804 2.0465 -2.11%
1996-06-25 0 1.900 1.900 1.910 1.860 1.920 6,202,000 11,726,760 1.8908 2.061 2.061 2.071 2.017 2.082 5,718,854 2.0505 2.15%
1996-06-24 0 1.860 1.850 1.860 1.840 1.860 1,430,000 2,639,500 1.8458 2.017 2.006 2.017 1.995 2.017 1,318,601 2.0017 0.54%
1996-06-21 0 1.850 1.840 1.860 1.820 1.850 519,300 948,301 1.8261 2.006 1.995 2.017 1.974 2.006 478,846 1.9804 0.54%
1996-06-19 0 1.840 1.830 1.850 1.820 1.860 2,556,000 4,706,400 1.8413 1.995 1.985 2.006 1.974 2.017 2,356,884 1.9969 -2.13%
1996-06-18 0 1.880 1.870 1.880 1.850 1.910 10,520,000 19,843,700 1.8863 2.039 2.028 2.039 2.006 2.071 9,700,476 2.0456 1.62%
1996-06-14 0 1.850 1.860 1.870 1.800 1.860 2,080,000 3,823,880 1.8384 2.006 2.017 2.028 1.952 2.017 1,917,965 1.9937 1.09%
1996-06-13 0 1.830 1.810 1.830 1.790 1.870 2,330,000 4,236,340 1.8182 1.985 1.963 1.985 1.941 2.028 2,148,489 1.9718 0.00%
1996-06-12 0 1.830 1.830 1.840 1.780 1.830 1,890,000 3,439,380 1.8198 1.985 1.985 1.995 1.930 1.985 1,742,766 1.9735 1.67%
1996-06-11 0 1.800 1.800 1.810 1.800 1.830 1,808,000 3,279,580 1.8139 1.952 1.952 1.963 1.952 1.985 1,667,154 1.9672 -1.64%
1996-06-10 0 1.830 1.820 1.830 1.810 1.850 2,934,000 5,387,340 1.8362 1.985 1.974 1.985 1.963 2.006 2,705,437 1.9913 1.10%
1996-06-07 0 1.810 1.800 1.810 1.800 1.840 2,282,000 4,144,040 1.8160 1.963 1.952 1.963 1.952 1.995 2,104,229 1.9694 -1.63%
1996-06-06 0 1.840 1.830 1.840 1.830 1.850 1,084,000 1,997,760 1.8430 1.995 1.985 1.995 1.985 2.006 999,555 1.9986 -1.08%
1996-06-05 0 1.860 1.850 1.860 1.840 1.890 3,228,000 5,988,540 1.8552 2.017 2.006 2.017 1.995 2.050 2,976,534 2.0119 -1.06%
1996-06-04 0 1.880 1.870 1.880 1.830 1.880 9,286,000 17,230,560 1.8555 2.039 2.028 2.039 1.985 2.039 8,562,606 2.0123 0.00%
1996-06-03 0 1.880 1.870 1.880 1.860 1.920 18,804,000 35,236,320 1.8739 2.039 2.028 2.039 2.017 2.082 17,339,139 2.0322 -0.53%
1996-05-31 0 1.890 1.880 1.900 1.860 1.900 17,248,000 32,274,320 1.8712 2.050 2.039 2.061 2.017 2.061 15,904,354 2.0293 1.61%
1996-05-30 0 1.860 1.860 1.870 1.820 1.890 18,030,000 33,189,480 1.8408 2.017 2.017 2.028 1.974 2.050 16,625,435 1.9963 2.20%
1996-05-29 0 1.820 1.800 1.820 1.750 1.830 7,436,000 13,255,340 1.7826 1.974 1.952 1.974 1.898 1.985 6,856,724 1.9332 4.00%
1996-05-28 0 1.750 1.740 1.760 1.640 1.760 5,278,890 8,959,875 1.6973 1.898 1.887 1.909 1.779 1.909 4,867,656 1.8407 4.79%
1996-05-27 0 1.670 1.650 1.670 1.650 1.670 568,000 939,600 1.6542 1.811 1.789 1.811 1.789 1.811 523,752 1.7940 0.00%
1996-05-24 0 1.670 1.650 1.670 1.660 1.680 1,468,400 2,444,464 1.6647 1.811 1.789 1.811 1.800 1.822 1,354,009 1.8054 0.00%
1996-05-23 0 1.670 1.660 1.670 1.660 1.680 1,918,000 3,206,160 1.6716 1.811 1.800 1.811 1.800 1.822 1,768,585 1.8128 0.00%
1996-05-22 0 1.670 1.650 1.660 1.650 1.690 1,564,400 2,614,280 1.6711 1.811 1.789 1.800 1.789 1.833 1,442,531 1.8123 0.00%
1996-05-21 0 1.670 1.650 1.670 1.650 1.700 2,820,000 4,708,900 1.6698 1.811 1.789 1.811 1.789 1.844 2,600,318 1.8109 0.00%
1996-05-20 0 1.670 1.670 1.680 1.600 1.750 10,412,000 17,529,960 1.6836 1.811 1.811 1.822 1.735 1.898 9,600,889 1.8259 -2.91%
1996-05-17 0 1.720 1.710 1.730 1.680 1.720 1,328,000 2,272,240 1.7110 1.865 1.854 1.876 1.822 1.865 1,224,547 1.8556 0.58%
1996-05-16 0 1.710 1.690 1.720 1.690 1.720 1,450,000 2,462,320 1.6982 1.854 1.833 1.865 1.833 1.865 1,337,043 1.8416 -1.16%
1996-05-15 0 1.730 1.700 1.730 1.690 1.740 1,778,000 3,034,720 1.7068 1.876 1.844 1.876 1.833 1.887 1,639,491 1.8510 -1.14%
1996-05-14 0 1.750 1.720 1.750 1.730 1.760 1,104,000 1,921,020 1.7401 1.898 1.865 1.898 1.876 1.909 1,017,997 1.8871 0.00%
1996-05-13 0 1.750 1.740 1.760 1.750 1.760 540,000 948,100 1.7557 1.898 1.887 1.909 1.898 1.909 497,933 1.9041 -1.13%
1996-05-10 0 1.770 1.770 1.790 1.760 1.770 338,000 597,940 1.7691 1.920 1.920 1.941 1.909 1.920 311,669 1.9185 0.57%
1996-05-09 0 1.760 1.750 1.770 1.760 1.790 504,000 893,520 1.7729 1.909 1.898 1.920 1.909 1.941 464,738 1.9226 -0.56%
1996-05-08 0 1.770 1.760 1.770 1.760 1.780 542,000 960,900 1.7729 1.920 1.909 1.920 1.909 1.930 499,777 1.9227 -1.67%
1996-05-07 0 1.800 1.800 1.810 1.770 1.800 768,000 1,373,980 1.7890 1.952 1.952 1.963 1.920 1.952 708,172 1.9402 1.12%
1996-05-06 0 1.780 1.770 1.790 1.770 1.790 270,000 480,500 1.7796 1.930 1.920 1.941 1.920 1.941 248,967 1.9300 -1.11%
1996-05-03 0 1.800 1.790 1.800 1.780 1.820 786,000 1,410,940 1.7951 1.952 1.941 1.952 1.930 1.974 724,769 1.9467 -1.64%
1996-05-02 0 1.830 1.810 1.830 1.800 1.830 1,104,000 2,006,020 1.8170 1.985 1.963 1.985 1.952 1.985 1,017,997 1.9706 0.00%
1996-05-01 0 1.830 1.820 1.830 1.810 1.860 1,998,000 3,680,100 1.8419 1.985 1.974 1.985 1.963 2.017 1,842,353 1.9975 1.67%
1996-04-30 0 1.800 1.790 1.800 1.800 1.810 188,608 339,584 1.8005 1.952 1.941 1.952 1.952 1.963 173,915 1.9526 -0.55%
1996-04-29 0 1.810 1.800 1.820 1.810 1.810 130,000 235,300 1.8100 1.963 1.952 1.974 1.963 1.963 119,873 1.9629 0.00%
1996-04-26 0 1.810 1.800 1.820 1.800 1.810 240,000 433,000 1.8042 1.963 1.952 1.974 1.952 1.963 221,304 1.9566 -0.55%
1996-04-25 0 1.820 1.810 1.830 1.820 1.850 60,000 110,300 1.8383 1.974 1.963 1.985 1.974 2.006 55,326 1.9936 -0.55%
1996-04-24 0 1.830 1.820 1.830 1.800 1.830 890,000 1,615,040 1.8147 1.985 1.974 1.985 1.952 1.985 820,668 1.9680 0.00%
1996-04-23 0 1.830 1.820 1.830 1.820 1.860 1,046,000 1,910,040 1.8260 1.985 1.974 1.985 1.974 2.017 964,515 1.9803 -1.08%
1996-04-22 0 1.850 1.840 1.850 1.830 1.850 1,416,000 2,612,960 1.8453 2.006 1.995 2.006 1.985 2.006 1,305,691 2.0012 1.65%
1996-04-19 0 1.820 1.800 1.830 1.790 1.840 432,000 781,120 1.8081 1.974 1.952 1.985 1.941 1.995 398,347 1.9609 1.11%
1996-04-18 0 1.800 1.790 1.800 1.790 1.810 630,000 1,133,600 1.7994 1.952 1.941 1.952 1.941 1.963 580,922 1.9514 -1.10%
1996-04-17 0 1.820 1.820 1.830 1.820 1.840 472,000 861,600 1.8254 1.974 1.974 1.985 1.974 1.995 435,230 1.9796 -1.09%
1996-04-16 0 1.840 1.840 1.850 1.840 1.860 508,000 938,560 1.8476 1.995 1.995 2.006 1.995 2.017 468,426 2.0036 0.00%
1996-04-15 0 1.840 1.830 1.850 1.840 1.880 1,018,000 1,883,600 1.8503 1.995 1.985 2.006 1.995 2.039 938,696 2.0066 -0.54%
1996-04-12 0 1.850 1.850 1.860 1.850 1.880 992,000 1,844,200 1.8591 2.006 2.006 2.017 2.006 2.039 914,722 2.0161 0.00%
1996-04-11 0 1.850 1.840 1.860 1.850 1.880 918,000 1,715,820 1.8691 2.006 1.995 2.017 2.006 2.039 846,486 2.0270 -2.63%
1996-04-10 0 1.900 1.900 1.910 1.870 1.900 1,208,000 2,273,820 1.8823 2.061 2.061 2.071 2.028 2.061 1,113,895 2.0413 0.00%
1996-04-09 0 1.900 1.890 1.900 1.890 1.930 1,958,000 3,730,520 1.9053 2.061 2.050 2.061 2.050 2.093 1,805,469 2.0662 -1.55%
1996-04-03 0 1.930 1.930 1.940 1.810 1.940 3,488,000 6,605,780 1.8939 2.093 2.093 2.104 1.963 2.104 3,216,279 2.0539 6.04%
1996-04-02 0 1.820 1.820 1.830 1.790 1.820 1,126,000 2,047,880 1.8187 1.974 1.974 1.985 1.941 1.974 1,038,283 1.9724 1.11%
1996-04-01 0 1.800 1.780 1.800 1.760 1.800 744,000 1,332,540 1.7910 1.952 1.930 1.952 1.909 1.952 686,041 1.9424 1.69%
1996-03-29 0 1.770 1.760 1.770 1.760 1.790 1,074,000 1,905,520 1.7742 1.920 1.909 1.920 1.909 1.941 990,334 1.9241 -1.12%
1996-03-28 0 1.790 1.790 1.800 1.780 1.810 1,418,400 2,551,616 1.7989 1.941 1.941 1.952 1.930 1.963 1,307,904 1.9509 -2.19%
1996-03-27 0 1.830 1.820 1.830 1.800 1.830 470,000 853,300 1.8155 1.985 1.974 1.985 1.952 1.985 433,386 1.9689 0.00%
1996-03-26 0 1.830 1.830 1.840 1.780 1.840 1,764,000 3,165,280 1.7944 1.985 1.985 1.995 1.930 1.995 1,626,582 1.9460 -1.08%
1996-03-25 0 1.850 1.830 1.840 1.840 1.880 1,564,000 2,898,120 1.8530 2.006 1.985 1.995 1.995 2.039 1,442,162 2.0096 0.54%
1996-03-22 0 1.840 1.840 1.850 1.830 1.880 4,944,000 9,135,960 1.8479 1.995 1.995 2.006 1.985 2.039 4,558,855 2.0040 -1.60%
1996-03-21 0 1.870 1.860 1.870 1.840 1.870 1,938,000 3,589,740 1.8523 2.028 2.017 2.028 1.995 2.028 1,787,027 2.0088 0.54%
1996-03-20 0 1.860 1.840 1.860 1.800 1.870 2,126,000 3,930,940 1.8490 2.017 1.995 2.017 1.952 2.028 1,960,381 2.0052 2.76%
1996-03-19 0 1.810 1.810 1.820 1.810 1.830 2,272,000 4,131,420 1.8184 1.963 1.963 1.974 1.963 1.985 2,095,008 1.9720 0.56%
1996-03-18 0 1.800 1.790 1.800 1.740 1.800 2,936,000 5,215,160 1.7763 1.952 1.941 1.952 1.887 1.952 2,707,281 1.9263 2.86%
1996-03-15 0 1.750 1.740 1.770 1.740 1.830 8,807,000 15,699,790 1.7826 1.898 1.887 1.920 1.887 1.985 8,120,921 1.9333 -3.31%
1996-03-14 0 1.810 1.820 1.830 1.730 1.820 2,432,000 4,296,380 1.7666 1.963 1.974 1.985 1.876 1.974 2,242,543 1.9159 2.84%
1996-03-13 0 1.760 1.750 1.760 1.760 1.830 2,660,000 4,759,900 1.7894 1.909 1.898 1.909 1.909 1.985 2,452,782 1.9406 -4.86%
1996-03-12 0 1.850 1.860 1.870 1.820 1.900 7,014,000 13,001,080 1.8536 2.006 2.017 2.028 1.974 2.061 6,467,598 2.0102 1.09%
1996-03-11 0 1.830 1.830 1.850 1.720 2.000 7,700,000 13,945,740 1.8111 1.985 1.985 2.006 1.865 2.169 7,100,158 1.9641 -10.73%
1996-03-08 0 2.050 2.050 2.075 1.960 2.050 12,573,000 25,004,500 1.9887 2.223 2.223 2.250 2.126 2.223 11,593,544 2.1568 4.06%
1996-03-07 0 1.970 1.970 1.980 1.910 1.980 3,614,000 6,984,880 1.9327 2.136 2.136 2.147 2.071 2.147 3,332,464 2.0960 1.55%
1996-03-06 0 1.940 1.930 1.940 1.910 1.990 9,910,000 19,293,280 1.9468 2.104 2.093 2.104 2.071 2.158 9,137,995 2.1113 -0.51%
1996-03-05 0 1.950 1.930 1.950 1.820 1.950 9,622,000 17,919,960 1.8624 2.115 2.093 2.115 1.974 2.115 8,872,431 2.0197 7.14%
1996-03-04 0 1.820 1.820 1.830 1.820 1.820 3,510,000 6,388,200 1.8200 1.974 1.974 1.985 1.974 1.974 3,236,566 1.9738 -0.55%
1996-03-01 0 1.830 1.820 1.830 1.800 1.830 2,402,000 4,361,200 1.8157 1.985 1.974 1.985 1.952 1.985 2,214,880 1.9690 0.00%
1996-02-29 0 1.830 1.840 1.850 1.810 1.870 13,760,000 25,157,080 1.8283 1.985 1.995 2.006 1.963 2.028 12,688,074 1.9827 -1.08%
1996-02-28 0 1.850 1.840 1.850 1.810 1.860 5,686,000 10,414,340 1.8316 2.006 1.995 2.006 1.963 2.017 5,243,052 1.9863 1.65%
1996-02-27 0 1.820 1.820 1.840 1.820 1.860 1,436,000 2,632,980 1.8336 1.974 1.974 1.995 1.974 2.017 1,324,133 1.9885 -1.62%
1996-02-26 0 1.850 1.850 1.860 1.830 1.900 9,162,000 16,761,300 1.8294 2.006 2.006 2.017 1.985 2.061 8,448,266 1.9840 -0.54%
1996-02-23 0 1.860 1.860 1.870 1.790 1.860 2,589,000 4,719,830 1.8230 2.017 2.017 2.028 1.941 2.017 2,387,313 1.9770 2.20%
1996-02-22 0 1.820 1.810 1.820 1.820 1.860 2,442,000 4,471,000 1.8309 1.974 1.963 1.974 1.974 2.017 2,251,764 1.9856 -0.55%
1996-02-16 0 1.830 1.820 1.830 1.770 1.840 4,932,000 8,952,220 1.8151 1.985 1.974 1.985 1.920 1.995 4,547,789 1.9685 2.81%
1996-02-15 0 1.780 1.770 1.780 1.740 1.780 1,554,000 2,740,300 1.7634 1.930 1.920 1.930 1.887 1.930 1,432,941 1.9124 1.71%
1996-02-14 0 1.750 1.750 1.760 1.750 1.780 1,584,800 2,789,572 1.7602 1.898 1.898 1.909 1.898 1.930 1,461,342 1.9089 0.00%
1996-02-13 0 1.750 1.750 1.760 1.750 1.820 2,376,000 4,208,280 1.7712 1.898 1.898 1.909 1.898 1.974 2,190,906 1.9208 -2.23%
1996-02-12 0 1.790 1.760 1.790 1.760 1.800 2,062,000 3,669,500 1.7796 1.941 1.909 1.941 1.909 1.952 1,901,367 1.9299 -0.56%
1996-02-09 0 1.800 1.800 1.820 1.700 1.810 10,186,000 17,763,800 1.7439 1.952 1.952 1.974 1.844 1.963 9,392,495 1.8913 6.51%
1996-02-08 0 1.690 1.690 1.700 1.690 1.730 2,777,000 4,746,050 1.7091 1.833 1.833 1.844 1.833 1.876 2,560,667 1.8534 -1.17%
1996-02-07 0 1.710 1.710 1.720 1.690 1.750 5,266,000 9,048,960 1.7184 1.854 1.854 1.865 1.833 1.898 4,855,770 1.8635 0.00%
1996-02-06 0 1.710 1.710 1.720 1.690 1.760 6,222,000 10,661,160 1.7135 1.854 1.854 1.865 1.833 1.909 5,737,296 1.8582 -1.16%
1996-02-05 0 1.730 1.730 1.740 1.680 1.740 10,712,000 18,176,220 1.6968 1.876 1.876 1.887 1.822 1.887 9,877,518 1.8402 4.22%
1996-02-02 0 1.660 1.660 1.690 1.590 1.670 6,610,000 10,818,560 1.6367 1.800 1.800 1.833 1.724 1.811 6,095,071 1.7750 5.06%
1996-02-01 0 1.580 1.580 1.590 1.570 1.600 2,884,000 4,582,400 1.5889 1.713 1.713 1.724 1.703 1.735 2,659,332 1.7231 -0.63%
1996-01-31 0 1.590 1.580 1.590 1.580 1.630 4,670,000 7,468,880 1.5993 1.724 1.713 1.724 1.713 1.768 4,306,200 1.7344 0.00%
1996-01-30 0 1.590 1.580 1.600 1.570 1.630 12,412,000 19,731,580 1.5897 1.724 1.713 1.735 1.703 1.768 11,445,086 1.7240 1.92%
1996-01-29 0 1.560 1.560 1.570 1.520 1.590 8,021,600 12,403,916 1.5463 1.692 1.692 1.703 1.648 1.724 7,396,705 1.6770 4.00%
1996-01-26 0 1.500 1.500 1.510 1.500 1.510 1,234,000 1,858,040 1.5057 1.627 1.627 1.638 1.627 1.638 1,137,869 1.6329 -1.96%
1996-01-25 0 1.530 1.510 1.530 1.510 1.540 1,908,000 2,889,520 1.5144 1.659 1.638 1.659 1.638 1.670 1,759,364 1.6424 0.00%
1996-01-24 0 1.530 1.530 1.540 1.490 1.550 1,390,000 2,087,680 1.5019 1.659 1.659 1.670 1.616 1.681 1,281,717 1.6288 1.32%
1996-01-23 0 1.510 1.510 1.520 1.500 1.520 2,626,000 3,957,340 1.5070 1.638 1.638 1.648 1.627 1.648 2,421,430 1.6343 0.00%
1996-01-22 0 1.510 1.510 1.520 1.470 1.550 3,491,000 5,317,030 1.5231 1.638 1.638 1.648 1.594 1.681 3,219,046 1.6517 2.72%
1996-01-19 0 1.470 1.470 1.480 1.460 1.480 4,905,450 7,188,050 1.4653 1.594 1.594 1.605 1.583 1.605 4,523,308 1.5891 0.00%
1996-01-18 0 1.470 1.470 1.480 1.460 1.480 656,000 964,080 1.4696 1.594 1.594 1.605 1.583 1.605 604,897 1.5938 0.68%
1996-01-17 0 1.460 1.450 1.460 1.450 1.480 2,450,000 3,593,620 1.4668 1.583 1.573 1.583 1.573 1.605 2,259,141 1.5907 -2.01%
1996-01-16 0 1.490 1.480 1.490 1.480 1.500 2,210,000 3,288,740 1.4881 1.616 1.605 1.616 1.605 1.627 2,037,838 1.6138 -0.67%
1996-01-15 0 1.500 1.500 1.510 1.470 1.520 4,164,000 6,228,120 1.4957 1.627 1.627 1.638 1.594 1.648 3,839,618 1.6221 2.04%
1996-01-12 0 1.470 1.470 1.480 1.440 1.500 2,570,000 3,772,120 1.4678 1.594 1.594 1.605 1.562 1.627 2,369,793 1.5918 2.08%
1996-01-11 0 1.440 1.420 1.440 1.380 1.440 11,016,000 15,428,400 1.4005 1.562 1.540 1.562 1.497 1.562 10,157,836 1.5189 3.60%
1996-01-10 0 1.390 1.390 1.400 1.370 1.400 4,896,000 6,783,700 1.3856 1.507 1.507 1.518 1.486 1.518 4,514,594 1.5026 0.00%
1996-01-09 0 1.390 1.380 1.390 1.340 1.390 8,702,000 11,859,980 1.3629 1.507 1.497 1.507 1.453 1.507 8,024,101 1.4780 2.21%
1996-01-08 0 1.360 1.350 1.360 1.350 1.430 5,600,000 7,739,860 1.3821 1.475 1.464 1.475 1.464 1.551 5,163,751 1.4989 0.74%
1996-01-05 0 1.350 1.340 1.350 1.320 1.440 11,162,000 15,572,360 1.3951 1.464 1.453 1.464 1.432 1.562 10,292,463 1.5130 2.27%
1996-01-04 0 1.320 1.320 1.330 1.300 1.330 2,102,800 2,766,560 1.3157 1.432 1.432 1.442 1.410 1.442 1,938,989 1.4268 0.00%
1996-01-03 0 1.320 1.310 1.330 1.230 1.330 17,104,000 20,836,400 1.2182 1.432 1.421 1.442 1.334 1.442 15,771,572 1.3211 3.13%
1996-01-02 0 1.280 1.270 1.290 1.260 1.280 12,802,000 15,185,020 1.1861 1.388 1.377 1.399 1.366 1.388 11,804,704 1.2864 0.00%
1995-12-29 0 1.280 1.270 1.280 1.260 1.280 2,266,000 2,873,820 1.2682 1.388 1.377 1.388 1.366 1.388 2,089,475 1.3754 1.59%
1995-12-28 0 1.260 1.230 1.260 1.230 1.260 3,168,000 3,924,340 1.2387 1.366 1.334 1.366 1.334 1.366 2,921,208 1.3434 -1.56%
1995-12-27 0 1.280 1.260 1.280 1.260 1.300 2,162,000 2,756,460 1.2750 1.388 1.366 1.388 1.366 1.410 1,993,577 1.3827 -0.78%
1995-12-22 0 1.290 1.270 1.290 1.250 1.300 2,354,000 3,012,020 1.2795 1.399 1.377 1.399 1.356 1.410 2,170,620 1.3876 3.20%
1995-12-21 0 1.250 1.220 1.260 1.220 1.310 7,238,000 9,151,100 1.2643 1.356 1.323 1.366 1.323 1.421 6,674,148 1.3711 -1.57%
1995-12-20 0 1.270 1.260 1.280 1.180 1.270 2,034,840 2,483,903 1.2207 1.377 1.366 1.388 1.280 1.377 1,876,323 1.3238 5.83%
1995-12-19 0 1.200 1.160 1.200 1.150 1.200 566,000 667,660 1.1796 1.301 1.258 1.301 1.247 1.301 521,908 1.2793 0.84%
1995-12-18 0 1.190 1.170 1.190 1.170 1.220 1,140,000 1,357,500 1.1908 1.291 1.269 1.291 1.269 1.323 1,051,192 1.2914 -0.83%
1995-12-15 0 1.200 1.200 1.210 1.150 1.210 2,802,000 3,306,960 1.1802 1.301 1.301 1.312 1.247 1.312 2,583,720 1.2799 3.45%
1995-12-14 0 1.160 1.150 1.160 1.100 1.160 1,140,000 1,295,820 1.1367 1.258 1.247 1.258 1.193 1.258 1,051,192 1.2327 6.42%
1995-12-13 0 1.090 1.090 1.100 1.090 1.110 314,000 345,040 1.0989 1.182 1.182 1.193 1.182 1.204 289,539 1.1917 -1.80%
1995-12-12 0 1.110 1.110 1.130 1.060 1.120 790,000 854,900 1.0822 1.204 1.204 1.225 1.150 1.215 728,458 1.1736 2.78%
1995-12-11 0 1.080 1.070 1.080 1.060 1.080 490,000 524,300 1.0700 1.171 1.160 1.171 1.150 1.171 451,828 1.1604 0.00%
1995-12-08 0 1.080 1.080 1.100 1.080 1.100 1,274,000 1,384,860 1.0870 1.171 1.171 1.193 1.171 1.193 1,174,753 1.1789 -0.92%
1995-12-07 0 1.090 1.090 1.120 1.080 1.120 2,406,000 2,658,720 1.1050 1.182 1.182 1.215 1.171 1.215 2,218,569 1.1984 -0.91%
1995-12-06 0 1.100 1.100 1.110 1.100 1.130 590,000 651,100 1.1036 1.193 1.193 1.204 1.193 1.225 544,038 1.1968 -3.51%
1995-12-05 0 1.140 1.120 1.140 1.120 1.150 248,000 280,020 1.1291 1.236 1.215 1.236 1.215 1.247 228,680 1.2245 1.79%
1995-12-04 0 1.120 1.120 1.140 1.100 1.130 248,000 276,720 1.1158 1.215 1.215 1.236 1.193 1.225 228,680 1.2101 1.82%
1995-12-01 0 1.100 1.100 1.110 1.100 1.130 214,000 239,260 1.1180 1.193 1.193 1.204 1.193 1.225 197,329 1.2125 0.92%
1995-11-30 0 1.090 1.090 1.100 1.090 1.110 732,000 803,520 1.0977 1.182 1.182 1.193 1.182 1.204 674,976 1.1904 -0.91%
1995-11-29 0 1.100 1.090 1.110 1.090 1.120 1,590,000 1,767,200 1.1114 1.193 1.182 1.204 1.182 1.215 1,466,137 1.2053 -1.79%
1995-11-28 0 1.120 1.120 1.130 1.110 1.140 1,404,800 1,585,808 1.1288 1.215 1.215 1.225 1.204 1.236 1,295,364 1.2242 0.90%
1995-11-27 0 1.110 1.090 1.110 1.090 1.130 1,358,000 1,493,840 1.1000 1.204 1.182 1.204 1.182 1.225 1,252,210 1.1930 0.91%
1995-11-24 0 1.100 1.090 1.110 1.100 1.120 1,068,000 1,182,720 1.1074 1.193 1.182 1.204 1.193 1.215 984,801 1.2010 1.85%
1995-11-23 0 1.080 1.080 1.100 1.060 1.120 1,908,000 2,102,460 1.1019 1.171 1.171 1.193 1.150 1.215 1,759,364 1.1950 -2.70%
1995-11-22 0 1.110 1.100 1.110 1.100 1.180 1,946,000 2,204,420 1.1328 1.204 1.193 1.204 1.193 1.280 1,794,404 1.2285 -3.48%
1995-11-21 0 1.150 1.150 1.170 1.110 1.160 2,196,000 2,505,440 1.1409 1.247 1.247 1.269 1.204 1.258 2,024,928 1.2373 0.88%
1995-11-20 0 1.140 1.120 1.140 1.110 1.140 234,800 263,804 1.1235 1.236 1.215 1.236 1.204 1.236 216,509 1.2184 3.64%
1995-11-17 0 1.100 1.100 1.110 1.070 1.120 1,996,000 2,203,560 1.1040 1.193 1.193 1.204 1.160 1.215 1,840,508 1.1973 -0.90%
1995-11-16 0 1.110 1.100 1.120 1.110 1.180 1,102,800 1,249,160 1.1327 1.204 1.193 1.215 1.204 1.280 1,016,890 1.2284 -5.93%
1995-11-15 0 1.180 1.170 1.190 1.180 1.200 1,134,000 1,341,320 1.1828 1.280 1.269 1.291 1.280 1.301 1,045,660 1.2828 -1.67%
1995-11-14 0 1.200 1.190 1.200 1.200 1.210 464,000 557,440 1.2014 1.301 1.291 1.301 1.301 1.312 427,854 1.3029 0.00%
1995-11-13 0 1.200 1.190 1.200 1.200 1.220 910,000 1,097,600 1.2062 1.301 1.291 1.301 1.301 1.323 839,110 1.3081 -0.83%
1995-11-10 0 1.210 1.200 1.210 1.200 1.230 676,000 816,760 1.2082 1.312 1.301 1.312 1.301 1.334 623,339 1.3103 -1.63%
1995-11-09 0 1.230 1.230 1.250 1.230 1.260 706,000 882,500 1.2500 1.334 1.334 1.356 1.334 1.366 651,001 1.3556 -0.81%
1995-11-08 0 1.240 1.240 1.250 1.240 1.250 400,000 498,000 1.2450 1.345 1.345 1.356 1.345 1.356 368,839 1.3502 -2.36%
1995-11-07 0 1.270 1.240 1.270 1.240 1.270 534,000 672,660 1.2597 1.377 1.345 1.377 1.345 1.377 492,401 1.3661 1.60%
1995-11-06 0 1.250 1.240 1.260 1.250 1.280 524,000 660,020 1.2596 1.356 1.345 1.366 1.356 1.388 483,180 1.3660 -0.79%
1995-11-03 0 1.260 1.260 1.280 1.260 1.280 228,000 290,000 1.2719 1.366 1.366 1.388 1.366 1.388 210,238 1.3794 -0.79%
1995-11-02 0 1.270 1.260 1.270 - - 0 0 - 1.377 1.366 1.377 - - 0 - -0.78%
1995-10-31 0 1.280 1.260 1.290 1.230 1.300 866,000 1,085,460 1.2534 1.388 1.366 1.399 1.334 1.410 798,537 1.3593 2.40%
1995-10-30 0 1.250 1.220 1.250 1.250 1.270 508,000 638,720 1.2573 1.356 1.323 1.356 1.356 1.377 468,426 1.3635 -1.57%
1995-10-27 0 1.270 1.260 1.290 1.270 1.300 414,000 533,560 1.2888 1.377 1.366 1.399 1.377 1.410 381,749 1.3977 -3.05%
1995-10-26 0 1.310 1.300 1.310 1.300 1.310 580,000 756,500 1.3043 1.421 1.410 1.421 1.410 1.421 534,817 1.4145 -0.76%
1995-10-25 0 1.320 1.300 1.320 1.320 1.340 762,000 1,014,760 1.3317 1.432 1.410 1.432 1.432 1.453 702,639 1.4442 -0.75%
1995-10-24 0 1.330 1.330 1.350 1.330 1.340 174,000 232,920 1.3386 1.442 1.442 1.464 1.442 1.453 160,445 1.4517 -1.48%
1995-10-23 0 1.350 1.350 1.360 1.350 1.350 238,000 321,300 1.3500 1.464 1.464 1.475 1.464 1.464 219,459 1.4641 -0.74%
1995-10-20 0 1.360 1.340 1.360 1.340 1.370 1,060,000 1,433,360 1.3522 1.475 1.453 1.475 1.453 1.486 977,424 1.4665 1.49%
1995-10-19 0 1.340 1.340 1.380 1.340 1.360 794,000 1,073,480 1.3520 1.453 1.453 1.497 1.453 1.475 732,146 1.4662 -0.74%
1995-10-18 0 1.350 1.350 1.360 1.350 1.400 1,530,000 2,086,080 1.3635 1.464 1.464 1.475 1.464 1.518 1,410,811 1.4786 0.00%
1995-10-17 0 1.350 1.350 1.390 1.350 1.430 1,590,000 2,232,040 1.4038 1.464 1.464 1.507 1.464 1.551 1,466,137 1.5224 -4.26%
1995-10-16 0 1.410 1.400 1.410 1.390 1.420 950,000 1,332,460 1.4026 1.529 1.518 1.529 1.507 1.540 875,994 1.5211 1.44%
1995-10-13 0 1.390 1.390 1.400 1.390 1.410 1,222,000 1,706,080 1.3961 1.507 1.507 1.518 1.507 1.529 1,126,804 1.5141 0.72%
1995-10-12 0 1.380 1.370 1.380 1.380 1.390 784,000 1,082,420 1.3806 1.497 1.486 1.497 1.497 1.507 722,925 1.4973 0.73%
1995-10-11 0 1.370 1.350 1.370 1.370 1.380 310,000 426,900 1.3771 1.486 1.464 1.486 1.486 1.497 285,851 1.4934 -1.44%
1995-10-10 0 1.390 1.370 1.390 1.390 1.390 86,000 119,540 1.3900 1.507 1.486 1.507 1.507 1.507 79,300 1.5074 -0.71%
1995-10-09 0 1.400 1.370 1.400 1.400 1.400 24,000 33,600 1.4000 1.518 1.486 1.518 1.518 1.518 22,130 1.5183 0.00%
1995-10-06 0 1.400 1.390 1.400 1.400 1.410 156,000 218,600 1.4013 1.518 1.507 1.518 1.518 1.529 143,847 1.5197 -0.00%
1995-10-05 0 1.470 1.460 1.480 1.440 1.480 472,000 694,700 1.4718 1.518 1.508 1.529 1.487 1.529 456,992 1.5202 -1.34%
1995-10-04 0 1.490 1.490 1.500 1.480 1.500 210,000 314,100 1.4957 1.539 1.539 1.549 1.529 1.549 203,323 1.5448 0.68%
1995-10-03 0 1.480 1.470 1.480 1.470 1.490 404,000 598,220 1.4807 1.529 1.518 1.529 1.518 1.539 391,154 1.5294 0.00%
1995-10-02 0 1.480 1.460 1.490 1.480 1.490 234,000 346,720 1.4817 1.529 1.508 1.539 1.529 1.539 226,560 1.5304 1.37%
1995-09-29 0 1.460 1.460 1.470 1.460 1.470 430,000 629,000 1.4628 1.508 1.508 1.518 1.508 1.518 416,327 1.5108 -0.68%
1995-09-28 0 1.470 1.460 1.480 1.470 1.480 220,000 323,600 1.4709 1.518 1.508 1.529 1.518 1.529 213,005 1.5192 0.00%
1995-09-27 0 1.470 1.440 1.470 1.470 1.480 278,000 409,560 1.4732 1.518 1.487 1.518 1.518 1.529 269,161 1.5216 0.00%
1995-09-26 0 1.470 1.470 1.490 1.450 1.470 280,000 409,700 1.4632 1.518 1.518 1.539 1.498 1.518 271,097 1.5113 0.68%
1995-09-25 0 1.460 1.450 1.460 1.460 1.460 326,000 475,960 1.4600 1.508 1.498 1.508 1.508 1.508 315,634 1.5079 0.00%
1995-09-22 0 1.460 1.450 1.460 1.450 1.460 810,000 1,180,400 1.4573 1.508 1.498 1.508 1.498 1.508 784,245 1.5051 -0.68%
1995-09-21 0 1.470 1.460 1.490 1.470 1.480 268,000 395,820 1.4769 1.518 1.508 1.539 1.518 1.529 259,478 1.5254 -2.00%
1995-09-20 0 1.500 1.490 1.500 1.480 1.520 2,142,000 3,222,760 1.5046 1.549 1.539 1.549 1.529 1.570 2,073,892 1.5540 -0.66%
1995-09-19 0 1.510 1.500 1.510 1.470 1.510 896,000 1,337,540 1.4928 1.560 1.549 1.560 1.518 1.560 867,510 1.5418 -0.66%
1995-09-18 0 1.520 1.520 1.530 1.500 1.530 604,000 920,520 1.5240 1.570 1.570 1.580 1.549 1.580 584,795 1.5741 0.66%
1995-09-15 0 1.510 1.510 1.520 1.490 1.520 750,000 1,132,080 1.5094 1.560 1.560 1.570 1.539 1.570 726,153 1.5590 1.34%
1995-09-14 0 1.490 1.490 1.510 1.490 1.540 510,000 769,680 1.5092 1.539 1.539 1.560 1.539 1.591 493,784 1.5587 -1.32%
1995-09-13 0 1.510 1.500 1.540 1.500 1.550 1,010,000 1,528,840 1.5137 1.560 1.549 1.591 1.549 1.601 977,885 1.5634 -2.58%
1995-09-12 0 1.550 1.520 1.550 1.510 1.570 482,000 749,600 1.5552 1.601 1.570 1.601 1.560 1.622 466,674 1.6063 -0.64%
1995-09-11 0 1.560 1.550 - 1.510 1.560 832,000 1,284,420 1.5438 1.611 1.601 - 1.560 1.611 805,545 1.5945 4.70%
1995-09-08 0 1.490 1.480 1.510 1.480 1.490 424,000 629,440 1.4845 1.539 1.529 1.560 1.529 1.539 410,518 1.5333 0.68%
1995-09-07 0 1.480 1.470 1.490 1.470 1.510 594,000 886,860 1.4930 1.529 1.518 1.539 1.518 1.560 575,113 1.5421 -1.33%
1995-09-06 0 1.500 1.500 1.510 1.500 1.520 158,000 239,420 1.5153 1.549 1.549 1.560 1.549 1.570 152,976 1.5651 -1.96%
1995-09-05 0 1.530 1.510 1.530 1.530 1.580 458,000 710,620 1.5516 1.580 1.560 1.580 1.580 1.632 443,437 1.6025 -2.55%
1995-09-04 0 1.570 1.560 1.570 1.520 1.570 894,000 1,382,080 1.5460 1.622 1.611 1.622 1.570 1.622 865,574 1.5967 3.97%
1995-09-01 0 1.510 1.510 1.520 1.510 1.520 952,000 1,438,880 1.5114 1.560 1.560 1.570 1.560 1.570 921,730 1.5611 0.00%
1995-08-31 0 1.510 1.510 1.520 1.500 1.520 744,000 1,123,340 1.5099 1.560 1.560 1.570 1.549 1.570 720,343 1.5595 0.00%
1995-08-30 0 1.510 1.510 1.520 1.490 1.520 1,450,000 2,179,840 1.5033 1.560 1.560 1.570 1.539 1.570 1,403,895 1.5527 0.67%
1995-08-29 0 1.500 1.500 1.510 1.460 1.500 1,156,000 1,716,880 1.4852 1.549 1.549 1.560 1.508 1.549 1,119,243 1.5340 4.17%
1995-08-25 0 1.440 1.440 1.450 1.430 1.430 10,000 14,300 1.4300 1.487 1.487 1.498 1.477 1.477 9,682 1.4770 0.00%
1995-08-24 0 1.440 1.420 1.440 1.420 1.440 220,000 314,500 1.4295 1.487 1.467 1.487 1.467 1.487 213,005 1.4765 0.00%
1995-08-23 0 1.440 1.430 1.440 1.420 1.450 484,000 694,500 1.4349 1.487 1.477 1.487 1.467 1.498 468,610 1.4820 -1.37%
1995-08-22 0 1.460 1.440 1.460 1.450 1.470 294,000 427,240 1.4532 1.508 1.487 1.508 1.498 1.518 284,652 1.5009 0.69%
1995-08-21 0 1.450 1.430 1.450 1.430 1.450 200,000 287,100 1.4355 1.498 1.477 1.498 1.477 1.498 193,641 1.4826 0.00%
1995-08-18 0 1.450 1.430 1.450 1.400 1.460 428,000 617,780 1.4434 1.498 1.477 1.498 1.446 1.508 414,391 1.4908 3.57%
1995-08-17 0 1.400 1.400 1.460 1.400 1.500 540,000 791,000 1.4648 1.446 1.446 1.508 1.446 1.549 522,830 1.5129 -4.11%
1995-08-16 0 1.460 1.440 1.470 1.410 1.460 392,000 565,860 1.4435 1.508 1.487 1.518 1.456 1.508 379,536 1.4909 4.29%
1995-08-15 0 1.400 1.400 1.410 1.400 1.410 340,000 476,900 1.4026 1.446 1.446 1.456 1.446 1.456 329,189 1.4487 0.72%
1995-08-14 0 1.390 1.390 1.400 1.390 1.410 570,000 798,700 1.4012 1.436 1.436 1.446 1.436 1.456 551,876 1.4472 -2.80%
1995-08-11 0 1.430 1.390 1.430 1.300 1.430 364,000 506,900 1.3926 1.477 1.436 1.477 1.343 1.477 352,426 1.4383 2.14%
1995-08-10 0 1.400 1.400 1.430 1.400 1.470 842,000 1,216,480 1.4448 1.446 1.446 1.477 1.446 1.518 815,227 1.4922 -3.45%
1995-08-09 0 1.450 1.450 1.460 1.450 1.500 2,446,000 3,577,860 1.4627 1.498 1.498 1.508 1.498 1.549 2,368,225 1.5108 -3.97%
1995-08-08 0 1.510 1.500 1.510 1.510 1.550 382,000 585,980 1.5340 1.560 1.549 1.560 1.560 1.601 369,854 1.5844 -1.95%
1995-08-07 0 1.540 1.530 1.540 1.530 1.550 147,300 227,211 1.5425 1.591 1.580 1.591 1.580 1.601 142,616 1.5932 -0.65%
1995-08-04 0 1.550 1.550 1.560 1.550 1.580 378,000 591,500 1.5648 1.601 1.601 1.611 1.601 1.632 365,981 1.6162 -1.27%
1995-08-03 0 1.570 1.560 1.570 1.560 1.580 1,152,000 1,807,200 1.5688 1.622 1.611 1.622 1.611 1.632 1,115,370 1.6203 0.00%
1995-08-02 0 1.570 1.570 1.580 1.550 1.590 704,000 1,104,540 1.5689 1.622 1.622 1.632 1.601 1.642 681,615 1.6205 -1.26%
1995-08-01 0 1.590 1.580 1.590 1.560 1.600 1,688,000 2,674,720 1.5845 1.642 1.632 1.642 1.611 1.653 1,634,327 1.6366 -0.62%
1995-07-31 0 1.600 1.590 1.600 1.560 1.650 3,780,000 6,082,980 1.6093 1.653 1.642 1.653 1.611 1.704 3,659,809 1.6621 3.90%
1995-07-28 0 1.540 1.540 1.550 1.470 1.560 2,734,800 4,160,664 1.5214 1.591 1.591 1.601 1.518 1.611 2,647,843 1.5713 4.76%
1995-07-27 0 1.470 1.470 1.480 1.460 1.480 778,000 1,141,200 1.4668 1.518 1.518 1.529 1.508 1.529 753,262 1.5150 0.68%
1995-07-26 0 1.460 1.460 1.470 1.460 1.470 1,282,000 1,876,380 1.4636 1.508 1.508 1.518 1.508 1.518 1,241,237 1.5117 0.69%
1995-07-25 0 1.450 1.450 1.470 1.450 1.470 796,000 1,163,180 1.4613 1.498 1.498 1.518 1.498 1.518 770,690 1.5093 0.00%
1995-07-24 0 1.450 1.450 1.460 1.440 1.460 870,000 1,263,440 1.4522 1.498 1.498 1.508 1.487 1.508 842,337 1.4999 0.00%
1995-07-21 0 1.450 1.450 1.460 1.430 1.480 1,384,000 2,011,840 1.4536 1.498 1.498 1.508 1.477 1.529 1,339,993 1.5014 2.11%
1995-07-20 0 1.420 1.410 1.430 1.380 1.450 1,950,000 2,756,360 1.4135 1.467 1.456 1.477 1.425 1.498 1,887,997 1.4599 1.43%
1995-07-19 0 1.400 1.390 1.400 1.400 1.470 1,824,000 2,582,620 1.4159 1.446 1.436 1.446 1.446 1.518 1,766,003 1.4624 -4.11%
1995-07-18 0 1.460 1.450 1.460 1.450 1.490 5,906,000 8,589,500 1.4544 1.508 1.498 1.508 1.498 1.539 5,718,209 1.5021 0.00%
1995-07-17 0 1.460 1.460 1.470 1.440 1.480 1,148,000 1,673,180 1.4575 1.508 1.508 1.518 1.487 1.529 1,111,497 1.5053 -0.68%
1995-07-14 0 1.470 1.460 1.470 1.450 1.490 3,122,000 4,571,080 1.4642 1.518 1.508 1.518 1.498 1.539 3,022,731 1.5122 2.80%
1995-07-13 0 1.430 1.420 1.440 1.390 1.450 2,070,000 2,929,900 1.4154 1.477 1.467 1.487 1.436 1.498 2,004,181 1.4619 2.88%
1995-07-12 0 1.390 1.370 1.390 1.380 1.440 786,000 1,097,100 1.3958 1.436 1.415 1.436 1.425 1.487 761,008 1.4416 -1.42%
1995-07-11 0 1.410 1.410 1.430 1.370 1.410 2,753,000 3,803,770 1.3817 1.456 1.456 1.477 1.415 1.456 2,665,464 1.4271 2.92%
1995-07-10 0 1.370 1.360 1.370 1.350 1.370 348,000 471,680 1.3554 1.415 1.405 1.415 1.394 1.415 336,935 1.3999 1.48%
1995-07-07 0 1.350 1.350 1.370 1.340 1.370 1,128,000 1,531,020 1.3573 1.394 1.394 1.415 1.384 1.415 1,092,133 1.4019 -0.74%
1995-07-06 0 1.360 1.360 1.370 1.360 1.390 360,000 494,700 1.3742 1.405 1.405 1.415 1.405 1.436 348,553 1.4193 -0.73%
1995-07-05 0 1.370 1.360 1.370 1.370 1.400 734,000 1,011,580 1.3782 1.415 1.405 1.415 1.415 1.446 710,661 1.4234 0.00%
1995-07-04 0 1.370 1.370 1.380 1.350 1.370 654,000 890,740 1.3620 1.415 1.415 1.425 1.394 1.415 633,205 1.4067 1.48%
1995-07-03 0 1.350 1.340 1.350 1.340 1.380 1,562,000 2,110,980 1.3515 1.394 1.384 1.394 1.384 1.425 1,512,334 1.3958 -4.26%
1995-06-30 0 1.410 1.390 1.410 1.390 1.420 412,000 578,180 1.4033 1.456 1.436 1.456 1.436 1.467 398,900 1.4494 -0.70%
1995-06-29 0 1.420 1.410 1.430 1.370 1.430 796,000 1,118,960 1.4057 1.467 1.456 1.477 1.415 1.477 770,690 1.4519 3.65%
1995-06-28 0 1.370 1.370 1.400 1.370 1.400 48,000 65,820 1.3713 1.415 1.415 1.446 1.415 1.446 46,474 1.4163 -2.84%
1995-06-27 0 1.410 1.400 1.420 1.410 1.430 512,000 725,080 1.4162 1.456 1.446 1.467 1.456 1.477 495,720 1.4627 -1.40%
1995-06-26 0 1.430 1.420 1.430 1.380 1.460 2,052,000 2,934,500 1.4301 1.477 1.467 1.477 1.425 1.508 1,986,753 1.4770 4.38%
1995-06-23 0 1.370 1.370 1.390 1.300 1.370 2,064,000 2,730,680 1.3230 1.415 1.415 1.436 1.343 1.415 1,998,372 1.3665 5.38%
1995-06-22 0 1.300 1.290 1.300 1.290 1.300 268,000 347,880 1.2981 1.343 1.332 1.343 1.332 1.343 259,478 1.3407 -1.52%
1995-06-21 0 1.320 1.310 1.320 1.310 1.330 416,000 549,000 1.3197 1.363 1.353 1.363 1.353 1.374 402,773 1.3631 -1.49%
1995-06-20 0 1.340 1.340 1.350 1.340 1.360 346,000 467,300 1.3506 1.384 1.384 1.394 1.384 1.405 334,998 1.3949 -2.19%
1995-06-16 0 1.370 - 1.370 1.360 1.380 748,000 1,023,160 1.3679 1.415 - 1.415 1.405 1.425 724,216 1.4128 0.00%
1995-06-15 0 1.370 1.370 1.380 1.370 1.380 160,000 220,000 1.3750 1.415 1.415 1.425 1.415 1.425 154,913 1.4202 -1.44%
1995-06-14 0 1.390 1.380 1.390 1.380 1.390 206,000 286,140 1.3890 1.436 1.425 1.436 1.425 1.436 199,450 1.4346 1.46%
1995-06-13 0 1.370 1.360 1.370 1.350 1.380 351,000 478,910 1.3644 1.415 1.405 1.415 1.394 1.425 339,839 1.4092 1.48%
1995-06-12 0 1.350 1.350 1.370 1.350 1.370 190,000 257,300 1.3542 1.394 1.394 1.415 1.394 1.415 183,959 1.3987 -2.17%
1995-06-09 0 1.380 1.370 1.380 1.370 1.400 822,000 1,133,000 1.3783 1.425 1.415 1.425 1.415 1.446 795,863 1.4236 0.00%
1995-06-08 0 1.380 - 1.380 1.350 1.410 514,000 712,840 1.3868 1.425 - 1.425 1.394 1.456 497,657 1.4324 -2.82%
1995-06-07 0 1.540 1.530 1.540 1.540 1.560 1,076,000 1,668,000 1.5502 1.467 1.457 1.467 1.467 1.486 1,129,825 1.4763 -1.91%
1995-06-06 0 1.570 1.570 1.590 1.560 1.580 916,000 1,440,220 1.5723 1.495 1.495 1.514 1.486 1.505 961,821 1.4974 0.00%
1995-06-05 0 1.570 - 1.570 1.570 1.600 972,000 1,545,740 1.5903 1.495 - 1.495 1.495 1.524 1,020,623 1.5145 -1.26%
1995-06-01 0 1.590 1.590 1.600 1.590 1.620 1,204,000 1,934,520 1.6067 1.514 1.514 1.524 1.514 1.543 1,264,228 1.5302 0.00%
1995-05-31 0 1.590 1.590 1.600 1.580 1.610 744,000 1,190,320 1.5999 1.514 1.514 1.524 1.505 1.533 781,217 1.5237 1.27%
1995-05-30 0 1.570 1.570 1.580 1.550 1.580 762,000 1,191,300 1.5634 1.495 1.495 1.505 1.476 1.505 800,118 1.4889 0.64%
1995-05-29 0 1.560 1.550 1.560 1.530 1.560 600,000 929,100 1.5485 1.486 1.476 1.486 1.457 1.486 630,014 1.4747 0.65%
1995-05-26 0 1.550 1.540 1.550 1.510 1.570 768,000 1,186,040 1.5443 1.476 1.467 1.476 1.438 1.495 806,418 1.4708 2.65%
1995-05-25 0 1.510 1.510 1.530 1.510 1.520 813,000 1,234,620 1.5186 1.438 1.438 1.457 1.438 1.448 853,669 1.4463 0.00%
1995-05-24 0 1.510 1.500 1.520 1.510 1.520 948,000 1,435,480 1.5142 1.438 1.429 1.448 1.438 1.448 995,422 1.4421 0.00%
1995-05-23 0 1.510 1.500 1.520 1.510 1.530 786,000 1,193,560 1.5185 1.438 1.429 1.448 1.438 1.457 825,318 1.4462 -1.31%
1995-05-22 0 1.530 1.520 1.530 1.520 1.530 408,000 622,480 1.5257 1.457 1.448 1.457 1.448 1.457 428,410 1.4530 0.00%
1995-05-19 0 1.530 1.520 1.540 1.520 1.550 240,000 366,200 1.5258 1.457 1.448 1.467 1.448 1.476 252,006 1.4531 -0.65%
1995-05-18 0 1.540 1.530 1.550 1.500 1.540 568,000 863,780 1.5207 1.467 1.457 1.476 1.429 1.467 596,413 1.4483 0.65%
1995-05-17 0 1.530 1.520 1.550 1.530 1.550 460,000 705,900 1.5346 1.457 1.448 1.476 1.457 1.476 483,011 1.4615 -2.55%
1995-05-16 0 1.570 1.570 1.580 1.540 1.580 626,000 979,300 1.5644 1.495 1.495 1.505 1.467 1.505 657,315 1.4898 1.29%
1995-05-15 0 1.550 1.530 1.550 1.500 1.550 812,000 1,251,800 1.5416 1.476 1.457 1.476 1.429 1.476 852,619 1.4682 3.33%
1995-05-12 0 1.500 1.490 1.510 1.490 1.580 1,170,000 1,797,800 1.5366 1.429 1.419 1.438 1.419 1.505 1,228,527 1.4634 2.04%
1995-05-11 0 1.470 1.460 1.480 1.470 1.500 2,118,000 3,140,220 1.4826 1.400 1.390 1.409 1.400 1.429 2,223,949 1.4120 0.68%
1995-05-10 0 1.460 1.450 1.460 1.460 1.490 2,906,000 4,276,460 1.4716 1.390 1.381 1.390 1.390 1.419 3,051,368 1.4015 0.00%
1995-05-09 0 1.460 1.460 1.470 1.460 1.480 1,098,000 1,613,760 1.4697 1.390 1.390 1.400 1.390 1.409 1,152,926 1.3997 -1.35%
1995-05-08 0 1.480 1.480 1.490 1.460 1.490 318,000 469,880 1.4776 1.409 1.409 1.419 1.390 1.419 333,907 1.4072 -0.67%
1995-05-05 0 1.490 1.480 1.500 1.460 1.500 1,262,000 1,881,180 1.4906 1.419 1.409 1.429 1.390 1.429 1,325,129 1.4196 -3.25%
1995-05-04 0 1.540 1.530 1.550 1.530 1.600 3,234,000 5,090,120 1.5739 1.467 1.457 1.476 1.457 1.524 3,395,776 1.4990 2.67%
1995-05-03 0 1.500 1.500 1.520 1.390 1.520 1,534,000 2,230,320 1.4539 1.429 1.429 1.448 1.324 1.448 1,610,736 1.3847 9.49%
1995-05-02 0 1.370 1.370 1.380 1.340 1.410 2,673,800 3,642,038 1.3621 1.305 1.305 1.314 1.276 1.343 2,807,552 1.2972 4.58%
1995-05-01 0 1.310 1.300 1.320 1.240 1.360 5,160,000 6,674,100 1.2934 1.248 1.238 1.257 1.181 1.295 5,418,121 1.2318 5.65%
1995-04-28 0 1.240 1.240 1.260 1.240 1.300 1,254,000 1,593,780 1.2710 1.181 1.181 1.200 1.181 1.238 1,316,729 1.2104 -4.62%
1995-04-27 0 1.300 1.300 1.310 1.290 1.400 1,839,200 2,419,236 1.3154 1.238 1.238 1.248 1.229 1.333 1,931,203 1.2527 -9.09%
1995-04-26 0 1.430 1.430 1.440 1.430 1.450 160,000 231,800 1.4488 1.362 1.362 1.371 1.362 1.381 168,004 1.3797 -4.03%
1995-04-25 0 1.490 1.490 1.500 1.490 1.540 256,000 385,080 1.5042 1.419 1.419 1.429 1.419 1.467 268,806 1.4326 -3.25%
1995-04-24 0 1.540 1.500 1.540 1.530 1.560 178,000 273,000 1.5337 1.467 1.429 1.467 1.457 1.486 186,904 1.4606 -1.91%
1995-04-21 0 1.570 1.550 1.580 1.560 1.580 142,000 223,060 1.5708 1.495 1.476 1.505 1.486 1.505 149,103 1.4960 -0.63%
1995-04-20 0 1.580 1.560 1.580 1.560 1.580 120,000 188,460 1.5705 1.505 1.486 1.505 1.486 1.505 126,003 1.4957 0.00%
1995-04-19 0 1.580 1.560 1.580 1.550 1.580 1,288,000 2,020,240 1.5685 1.505 1.486 1.505 1.476 1.505 1,352,430 1.4938 1.94%
1995-04-18 0 1.550 1.550 1.590 - - 0 0 - 1.476 1.476 1.514 - - 0 - 0.00%
1995-04-13 0 1.550 1.540 - 1.530 1.580 2,864,000 4,462,300 1.5581 1.476 1.467 - 1.457 1.505 3,007,267 1.4838 -1.90%
1995-04-12 0 1.580 - 1.600 1.580 1.730 2,512,000 4,253,640 1.6933 1.505 - 1.524 1.505 1.648 2,637,659 1.6127 -8.67%
1995-04-11 0 1.730 1.720 1.730 1.730 1.760 3,078,000 5,379,180 1.7476 1.648 1.638 1.648 1.648 1.676 3,231,972 1.6644 -3.35%
1995-04-10 0 1.790 1.750 1.790 1.760 1.810 2,148,000 3,839,420 1.7874 1.705 1.667 1.705 1.676 1.724 2,255,450 1.7023 -2.19%
1995-04-07 0 1.830 1.820 1.830 1.820 1.830 698,000 1,272,300 1.8228 1.743 1.733 1.743 1.733 1.743 732,916 1.7359 -0.54%
1995-04-06 0 1.840 1.840 1.860 1.840 1.860 4,568,000 8,468,160 1.8538 1.752 1.752 1.771 1.752 1.771 4,796,507 1.7655 -0.54%
1995-04-04 0 1.850 1.850 1.860 1.840 1.860 1,156,000 2,138,540 1.8499 1.762 1.762 1.771 1.752 1.771 1,213,827 1.7618 0.00%
1995-04-03 0 1.850 1.850 1.860 1.830 1.860 252,000 466,560 1.8514 1.762 1.762 1.771 1.743 1.771 264,606 1.7632 -0.54%
1995-03-31 0 1.860 1.850 1.860 1.850 1.870 3,656,000 6,802,240 1.8606 1.771 1.762 1.771 1.762 1.781 3,838,885 1.7719 0.00%
1995-03-30 0 1.860 1.830 1.860 1.800 1.890 8,788,000 16,394,380 1.8655 1.771 1.743 1.771 1.714 1.800 9,227,605 1.7767 0.00%
1995-03-29 0 1.860 1.860 1.900 1.860 1.890 1,698,000 3,182,100 1.8740 1.771 1.771 1.809 1.771 1.800 1,782,940 1.7847 -0.53%
1995-03-28 0 1.870 1.870 1.900 1.860 1.860 4,000 7,440 1.8600 1.781 1.781 1.809 1.771 1.771 4,200 1.7714 0.54%
1995-03-27 0 1.860 1.860 1.890 1.860 1.880 80,000 149,400 1.8675 1.771 1.771 1.800 1.771 1.790 84,002 1.7785 0.54%
1995-03-24 0 1.850 1.850 1.900 1.850 1.860 1,000,000 1,851,000 1.8510 1.762 1.762 1.809 1.762 1.771 1,050,023 1.7628 0.00%
1995-03-23 0 1.850 1.830 1.850 1.850 1.880 1,920,000 3,568,400 1.8585 1.762 1.743 1.762 1.762 1.790 2,016,045 1.7700 -2.63%
1995-03-22 0 1.900 1.890 1.900 1.890 1.900 434,000 820,460 1.8905 1.809 1.800 1.809 1.800 1.809 455,710 1.8004 1.06%
1995-03-21 0 1.880 1.870 1.880 1.880 1.900 362,000 682,540 1.8855 1.790 1.781 1.790 1.790 1.809 380,108 1.7956 0.00%
1995-03-20 0 1.880 1.870 1.900 1.870 1.880 2,416,000 4,563,200 1.8887 1.790 1.781 1.809 1.781 1.790 2,536,856 1.7988 0.00%
1995-03-17 0 1.880 1.870 1.880 1.870 1.880 479,000 896,070 1.8707 1.790 1.781 1.790 1.781 1.790 502,961 1.7816 1.08%
1995-03-16 0 1.860 1.860 1.890 1.860 1.890 720,000 1,356,200 1.8836 1.771 1.771 1.800 1.771 1.800 756,017 1.7939 -1.06%
1995-03-15 0 1.880 1.870 1.880 1.870 1.880 1,004,000 1,887,420 1.8799 1.790 1.781 1.790 1.781 1.790 1,054,223 1.7903 0.00%
1995-03-14 0 1.880 1.880 1.890 1.850 1.890 438,000 818,280 1.8682 1.790 1.790 1.800 1.762 1.800 459,910 1.7792 1.62%
1995-03-13 0 1.850 1.850 1.890 1.850 1.850 56,000 103,600 1.8500 1.762 1.762 1.800 1.762 1.762 58,801 1.7619 0.00%
1995-03-10 0 1.850 1.850 1.890 - - 0 0 - 1.762 1.762 1.800 - - 0 - 0.00%
1995-03-09 0 1.850 1.830 1.900 - - 0 0 - 1.762 1.743 1.809 - - 0 - 0.00%
1995-03-08 0 1.850 1.810 1.850 1.850 1.860 34,000 63,100 1.8559 1.762 1.724 1.762 1.762 1.771 35,701 1.7675 -1.07%
1995-03-07 0 1.870 1.870 1.900 1.860 1.870 198,000 368,980 1.8635 1.781 1.781 1.809 1.771 1.781 207,905 1.7748 0.54%
1995-03-06 0 1.860 1.860 1.900 1.860 1.860 20,000 37,200 1.8600 1.771 1.771 1.809 1.771 1.771 21,000 1.7714 -0.53%
1995-03-03 0 1.870 1.870 1.880 1.860 1.870 92,000 171,420 1.8633 1.781 1.781 1.790 1.771 1.781 96,602 1.7745 -0.53%
1995-03-02 0 1.880 1.880 1.900 1.880 1.900 80,000 151,100 1.8888 1.790 1.790 1.809 1.790 1.809 84,002 1.7988 0.00%
1995-03-01 0 1.880 1.880 1.900 1.880 1.880 234,000 439,920 1.8800 1.790 1.790 1.809 1.790 1.790 245,705 1.7904 0.00%
1995-02-28 0 1.880 1.870 1.890 1.880 1.910 450,000 852,900 1.8953 1.790 1.781 1.800 1.790 1.819 472,511 1.8050 0.00%
1995-02-27 0 1.880 1.880 1.900 1.870 1.880 42,000 78,740 1.8748 1.790 1.790 1.809 1.781 1.790 44,101 1.7854 -1.05%
1995-02-24 0 1.900 1.890 1.930 1.900 1.930 3,072,000 5,837,640 1.9003 1.809 1.800 1.838 1.809 1.838 3,225,672 1.8097 0.00%
1995-02-23 0 1.900 1.870 1.900 1.890 1.910 54,000 102,600 1.9000 1.809 1.781 1.809 1.800 1.819 56,701 1.8095 -0.52%
1995-02-22 0 1.910 1.890 1.910 1.920 1.930 16,000 30,740 1.9213 1.819 1.800 1.819 1.829 1.838 16,800 1.8297 -1.04%
1995-02-21 0 1.930 1.860 1.930 1.910 1.930 36,000 69,200 1.9222 1.838 1.771 1.838 1.819 1.838 37,801 1.8306 0.00%
1995-02-20 0 1.930 1.930 - - - 0 0 - 1.838 1.838 - - - 0 - 1.05%
1995-02-17 0 1.910 1.910 1.950 1.910 1.910 20,000 38,200 1.9100 1.819 1.819 1.857 1.819 1.819 21,000 1.8190 0.53%
1995-02-16 0 1.900 1.900 1.940 1.900 1.910 182,000 346,880 1.9059 1.809 1.809 1.848 1.809 1.819 191,104 1.8151 -0.52%
1995-02-15 0 1.910 1.880 1.950 1.870 1.910 30,000 56,500 1.8833 1.819 1.790 1.857 1.781 1.819 31,501 1.7936 2.14%
1995-02-14 0 1.870 1.850 1.900 - - 12,000 22,200 1.8500 1.781 1.762 1.809 - - 12,600 1.7619 0.00%
1995-02-13 0 1.870 1.870 1.900 1.860 1.900 70,000 132,200 1.8886 1.781 1.781 1.809 1.771 1.809 73,502 1.7986 -1.06%
1995-02-10 0 1.890 1.860 1.900 1.890 1.960 456,000 872,460 1.9133 1.800 1.771 1.809 1.800 1.867 478,811 1.8221 -3.57%
1995-02-09 0 1.960 - 1.970 1.940 1.980 288,000 567,040 1.9689 1.867 - 1.876 1.848 1.886 302,407 1.8751 1.55%
1995-02-08 0 1.930 1.910 1.930 1.900 1.940 664,800 1,268,768 1.9085 1.838 1.819 1.838 1.809 1.848 698,056 1.8176 -1.53%
1995-02-07 0 1.960 1.940 1.960 1.880 1.960 238,000 457,160 1.9208 1.867 1.848 1.867 1.790 1.867 249,906 1.8293 5.38%
1995-02-06 0 1.860 1.850 1.860 1.820 1.870 296,000 550,320 1.8592 1.771 1.762 1.771 1.733 1.781 310,807 1.7706 3.33%
1995-02-03 0 1.800 1.790 1.870 1.790 1.830 204,000 368,520 1.8065 1.714 1.705 1.781 1.705 1.743 214,205 1.7204 0.56%
1995-01-30 0 1.790 1.760 1.770 1.760 1.810 463,000 822,850 1.7772 1.705 1.676 1.686 1.676 1.724 486,161 1.6925 -0.56%
1995-01-27 0 1.800 1.790 1.800 1.810 1.810 174,000 314,940 1.8100 1.714 1.705 1.714 1.724 1.724 182,704 1.7238 -0.55%
1995-01-26 0 1.810 1.810 1.820 1.810 1.830 364,000 662,540 1.8202 1.724 1.724 1.733 1.724 1.743 382,209 1.7335 -0.55%
1995-01-25 0 1.820 1.800 1.820 1.820 1.830 176,000 320,380 1.8203 1.733 1.714 1.733 1.733 1.743 184,804 1.7336 0.55%
1995-01-24 0 1.810 1.770 1.860 1.810 1.900 1,514,000 2,769,480 1.8292 1.724 1.686 1.771 1.724 1.809 1,589,735 1.7421 -4.74%
1995-01-23 0 1.900 1.900 1.920 1.800 1.900 274,000 505,240 1.8439 1.809 1.809 1.829 1.714 1.809 287,706 1.7561 4.97%
1995-01-20 0 1.810 1.800 1.820 1.810 1.900 634,000 1,160,280 1.8301 1.724 1.714 1.733 1.724 1.809 665,715 1.7429 -5.73%
1995-01-19 0 1.920 1.920 1.960 1.920 1.940 20,000 38,600 1.9300 1.829 1.829 1.867 1.829 1.848 21,000 1.8381 -2.04%
1995-01-18 0 1.960 1.930 1.970 1.960 1.960 30,000 58,800 1.9600 1.867 1.838 1.876 1.867 1.867 31,501 1.8666 0.51%
1995-01-17 0 1.950 1.950 1.970 1.950 1.960 276,000 539,360 1.9542 1.857 1.857 1.876 1.857 1.867 289,806 1.8611 1.04%
1995-01-16 0 1.930 1.930 - 1.930 1.960 170,000 330,100 1.9418 1.838 1.838 - 1.838 1.867 178,504 1.8493 1.05%
1995-01-13 0 1.910 1.900 1.930 1.910 1.940 298,000 573,740 1.9253 1.819 1.809 1.838 1.819 1.848 312,907 1.8336 -3.05%
1995-01-12 0 1.970 - 2.000 1.970 2.000 118,000 234,500 1.9873 1.876 - 1.905 1.876 1.905 123,903 1.8926 -1.50%
1995-01-11 0 2.000 - 2.000 2.000 2.050 1,154,000 2,310,650 2.0023 1.905 - 1.905 1.905 1.952 1,211,727 1.9069 -1.23%
1995-01-10 0 2.025 2.000 2.025 2.000 2.050 186,000 377,800 2.0312 1.929 1.905 1.929 1.905 1.952 195,304 1.9344 -2.41%
1995-01-09 0 2.075 2.000 2.125 2.075 2.125 270,000 566,250 2.0972 1.976 1.905 2.024 1.976 2.024 283,506 1.9973 -4.60%
1995-01-06 0 2.175 2.175 2.200 2.150 2.175 102,000 221,600 2.1725 2.071 2.071 2.095 2.048 2.071 107,102 2.0690 -1.14%
1995-01-05 0 2.200 2.175 2.200 2.200 2.250 574,000 1,264,500 2.2030 2.095 2.071 2.095 2.095 2.143 602,713 2.0980 0.00%
1995-01-04 0 2.200 2.175 2.200 2.200 2.200 670,000 1,474,000 2.2000 2.095 2.071 2.095 2.095 2.095 703,516 2.0952 0.00%
1995-01-03 0 2.200 2.175 2.225 2.200 2.250 312,000 688,700 2.2074 2.095 2.071 2.119 2.095 2.143 327,607 2.1022 -8.33%
1994-12-30 0 2.400 2.375 - 2.200 2.400 160,400 372,840 2.3244 2.286 2.262 - 2.095 2.286 168,424 2.2137 2.13%
1994-12-29 0 2.350 2.200 2.350 2.350 2.350 572,000 1,344,200 2.3500 2.238 2.095 2.238 2.238 2.238 600,613 2.2380 0.00%
1994-12-28 0 2.350 2.250 2.350 2.225 2.350 70,000 163,250 2.3321 2.238 2.143 2.238 2.119 2.238 73,502 2.2210 5.62%
1994-12-23 0 2.225 2.225 2.300 2.225 2.325 110,000 252,900 2.2991 2.119 2.119 2.190 2.119 2.214 115,503 2.1896 -5.32%
1994-12-22 0 2.350 2.300 2.375 2.300 2.400 58,000 136,800 2.3586 2.238 2.190 2.262 2.190 2.286 60,901 2.2463 -2.08%
1994-12-21 0 2.400 2.375 2.400 2.375 2.400 1,020,000 2,445,000 2.3971 2.286 2.262 2.286 2.262 2.286 1,071,024 2.2829 2.13%
1994-12-20 0 2.350 2.300 - 2.300 2.350 150,000 347,500 2.3167 2.238 2.190 - 2.190 2.238 157,504 2.2063 2.17%
1994-12-19 0 2.300 2.300 2.350 2.300 2.325 380,000 874,100 2.3003 2.190 2.190 2.238 2.190 2.214 399,009 2.1907 0.00%
1994-12-16 0 2.300 2.275 2.300 2.300 2.350 290,000 669,000 2.3069 2.190 2.167 2.190 2.190 2.238 304,507 2.1970 -2.13%
1994-12-15 0 2.350 2.350 2.400 2.300 2.400 82,000 194,950 2.3774 2.238 2.238 2.286 2.190 2.286 86,102 2.2642 6.82%
1994-12-14 0 2.200 2.200 2.250 2.175 2.175 20,000 43,500 2.1750 2.095 2.095 2.143 2.071 2.071 21,000 2.0714 2.33%
1994-12-13 0 2.150 2.150 - 2.125 2.175 855,400 1,840,750 2.1519 2.048 2.048 - 2.024 2.071 898,190 2.0494 0.00%
1994-12-12 0 2.150 2.100 - 2.150 2.200 1,613,000 3,468,950 2.1506 2.048 2.000 - 2.048 2.095 1,693,688 2.0482 -2.27%
1994-12-09 0 2.200 2.175 2.200 2.175 2.250 1,818,000 4,014,700 2.2083 2.095 2.071 2.095 2.071 2.143 1,908,942 2.1031 -4.35%
1994-12-08 0 2.300 2.275 2.300 2.275 2.300 938,000 2,153,650 2.2960 2.190 2.167 2.190 2.167 2.190 984,922 2.1866 -1.08%
1994-12-07 0 2.325 2.325 2.400 2.300 2.350 780,000 1,810,450 2.3211 2.214 2.214 2.286 2.190 2.238 819,018 2.2105 -7.00%
1994-12-06 0 2.500 - 2.500 2.500 2.500 46,000 115,000 2.5000 2.381 - 2.381 2.381 2.381 48,301 2.3809 0.00%
1994-12-05 0 2.500 2.500 2.600 2.500 2.600 564,000 1,446,800 2.5652 2.381 2.381 2.476 2.381 2.476 592,213 2.4430 -3.85%
1994-12-02 0 2.600 2.500 2.600 2.475 2.600 1,674,000 4,279,350 2.5564 2.476 2.381 2.476 2.357 2.476 1,757,739 2.4346 0.00%
1994-12-01 0 2.600 2.600 2.625 2.600 2.625 530,000 1,367,100 2.5794 2.476 2.476 2.500 2.476 2.500 556,512 2.4565 4.00%
1994-11-30 0 2.500 2.500 2.550 2.450 2.525 518,000 1,287,900 2.4863 2.381 2.381 2.429 2.333 2.405 543,912 2.3678 0.00%
1994-11-29 0 2.500 2.450 2.500 2.450 2.500 52,000 129,400 2.4885 2.381 2.333 2.381 2.333 2.381 54,601 2.3699 2.04%
1994-11-28 0 2.450 2.375 2.450 2.375 2.475 552,000 1,339,050 2.4258 2.333 2.262 2.333 2.262 2.357 579,613 2.3102 1.03%
1994-11-25 0 2.425 2.375 2.425 2.400 2.425 24,000 57,700 2.4042 2.309 2.262 2.309 2.286 2.309 25,201 2.2896 1.04%
1994-11-24 0 2.400 2.400 2.425 2.400 2.450 1,378,000 3,263,450 2.3683 2.286 2.286 2.309 2.286 2.333 1,446,932 2.2554 2.13%
1994-11-23 0 2.350 2.200 2.350 2.250 2.400 316,000 733,950 2.3226 2.238 2.095 2.238 2.143 2.286 331,807 2.2120 -7.84%
1994-11-22 0 2.550 2.475 2.600 2.550 2.650 556,000 1,454,150 2.6154 2.429 2.357 2.476 2.429 2.524 583,813 2.4908 -7.27%
1994-11-21 0 2.750 2.725 2.750 2.700 2.775 1,120,000 3,073,350 2.7441 2.619 2.595 2.619 2.571 2.643 1,176,026 2.6133 -1.79%
1994-11-18 0 2.800 2.775 2.800 2.750 2.825 2,700,000 7,537,500 2.7917 2.667 2.643 2.667 2.619 2.690 2,835,063 2.6587 1.82%
1994-11-17 0 2.750 2.725 2.750 2.725 2.750 1,070,000 2,928,750 2.7371 2.619 2.595 2.619 2.595 2.619 1,123,525 2.6068 1.85%
1994-11-16 0 2.700 2.700 2.725 2.675 2.700 3,268,800 8,821,890 2.6988 2.571 2.571 2.595 2.548 2.571 3,432,316 2.5702 0.93%
1994-11-15 0 2.675 2.650 2.675 2.675 2.700 640,000 1,715,350 2.6802 2.548 2.524 2.548 2.548 2.571 672,015 2.5525 0.00%
1994-11-14 0 2.675 2.650 2.675 2.675 2.675 1,066,000 2,851,550 2.6750 2.548 2.524 2.548 2.548 2.548 1,119,325 2.5476 0.00%
1994-11-11 0 2.675 2.675 2.700 2.675 2.675 1,474,000 3,942,950 2.6750 2.548 2.548 2.571 2.548 2.548 1,547,734 2.5476 0.00%
1994-11-10 0 2.675 2.675 2.700 2.675 2.700 370,000 993,250 2.6845 2.548 2.548 2.571 2.548 2.571 388,509 2.5566 0.00%
1994-11-09 0 2.675 2.650 2.675 2.675 2.675 110,000 294,250 2.6750 2.548 2.524 2.548 2.548 2.548 115,503 2.5476 0.00%
1994-11-08 0 2.675 2.650 2.675 2.650 2.700 944,600 2,509,800 2.6570 2.548 2.524 2.548 2.524 2.571 991,852 2.5304 0.00%
1994-11-07 0 2.675 2.650 2.675 2.650 2.675 534,000 1,422,600 2.6640 2.548 2.524 2.548 2.524 2.548 560,712 2.5371 0.00%
1994-11-04 0 2.675 2.675 2.700 2.650 2.675 194,000 516,550 2.6626 2.548 2.548 2.571 2.524 2.548 203,705 2.5358 2.88%
1994-11-03 0 2.600 2.500 2.600 2.600 2.700 1,530,000 4,104,000 2.6824 2.476 2.381 2.476 2.476 2.571 1,606,536 2.5546 -3.70%
1994-11-02 0 2.700 2.675 2.700 2.675 2.700 1,006,000 2,712,100 2.6959 2.571 2.548 2.571 2.548 2.571 1,056,323 2.5675 1.89%
1994-11-01 0 2.650 2.625 2.700 2.625 2.650 226,000 595,250 2.6338 2.524 2.500 2.571 2.500 2.524 237,305 2.5084 0.00%
1994-10-31 0 2.650 2.650 2.675 2.650 2.700 866,000 2,319,800 2.6788 2.524 2.524 2.548 2.524 2.571 909,320 2.5511 -0.93%
1994-10-28 0 2.675 2.650 2.675 2.650 2.700 1,060,000 2,832,300 2.6720 2.548 2.524 2.548 2.524 2.571 1,113,025 2.5447 0.94%
1994-10-27 0 2.650 2.650 2.700 2.650 2.700 2,856,000 7,705,900 2.6981 2.524 2.524 2.571 2.524 2.571 2,998,867 2.5696 -1.85%
1994-10-26 0 2.700 2.650 2.750 2.600 2.700 366,400 974,240 2.6590 2.571 2.524 2.619 2.476 2.571 384,729 2.5323 3.85%
1994-10-25 0 2.600 2.600 2.650 2.600 2.650 810,000 2,106,600 2.6007 2.476 2.476 2.524 2.476 2.524 850,519 2.4768 -3.70%
1994-10-24 0 2.700 2.675 2.700 2.650 2.700 802,400 2,161,220 2.6934 2.571 2.548 2.571 2.524 2.571 842,539 2.5651 -3.57%
1994-10-21 0 2.800 2.775 2.800 2.750 2.800 4,706,000 13,164,600 2.7974 2.667 2.643 2.667 2.619 2.667 4,941,410 2.6641 -0.88%
1994-10-20 0 2.825 2.775 2.825 2.600 2.825 3,506,000 9,534,250 2.7194 2.690 2.643 2.690 2.476 2.690 3,681,382 2.5899 9.50%
1994-10-19 0 2.650 2.600 2.650 2.550 2.650 3,074,000 7,908,400 2.5727 2.457 2.411 2.457 2.364 2.457 3,315,347 2.3854 6.00%
1994-10-18 0 2.500 2.500 2.575 2.450 2.500 1,324,000 3,283,400 2.4799 2.318 2.318 2.388 2.272 2.318 1,427,950 2.2994 0.00%
1994-10-17 0 2.500 2.475 2.500 2.375 2.500 1,699,000 4,158,850 2.4478 2.318 2.295 2.318 2.202 2.318 1,832,393 2.2696 5.26%
1994-10-14 0 2.375 2.375 2.400 2.300 2.375 870,000 2,041,500 2.3466 2.202 2.202 2.225 2.133 2.202 938,306 2.1757 3.26%
1994-10-12 0 2.300 2.300 2.325 2.225 2.325 1,338,000 3,072,250 2.2962 2.133 2.133 2.156 2.063 2.156 1,443,050 2.1290 4.55%
1994-10-11 0 2.200 2.175 2.200 2.200 2.300 1,934,000 4,294,300 2.2204 2.040 2.017 2.040 2.040 2.133 2,085,843 2.0588 -1.12%
1994-10-10 0 2.225 2.225 2.275 2.200 2.225 98,400 217,810 2.2135 2.063 2.063 2.109 2.040 2.063 106,126 2.0524 -1.11%
1994-10-07 0 2.250 2.225 2.250 2.250 2.300 278,000 627,100 2.2558 2.086 2.063 2.086 2.086 2.133 299,826 2.0915 1.12%
1994-10-06 0 2.225 2.200 2.225 2.225 2.325 809,000 1,829,650 2.2616 2.063 2.040 2.063 2.063 2.156 872,517 2.0970 -9.18%
1994-10-05 0 2.450 2.425 2.450 2.425 2.450 354,000 863,800 2.4401 2.272 2.248 2.272 2.248 2.272 381,793 2.2625 0.00%
1994-10-04 0 2.450 2.450 2.475 2.450 2.450 88,000 215,600 2.4500 2.272 2.272 2.295 2.272 2.272 94,909 2.2716 -1.01%
1994-10-03 0 2.475 2.450 2.500 2.450 2.475 100,000 245,250 2.4525 2.295 2.272 2.318 2.272 2.295 107,851 2.2740 1.02%
1994-09-30 0 2.450 2.450 2.480 2.450 2.480 238,000 584,760 2.4570 2.272 2.272 2.299 2.272 2.299 256,686 2.2781 -1.21%
1994-09-29 0 2.480 2.480 2.520 2.480 2.600 676,000 1,721,060 2.5459 2.299 2.299 2.337 2.299 2.411 729,074 2.3606 1.22%
1994-09-28 0 2.450 2.450 2.520 2.450 2.550 354,000 887,020 2.5057 2.272 2.272 2.337 2.272 2.364 381,793 2.3233 -2.00%
1994-09-27 0 2.500 2.470 2.500 2.450 2.500 878,000 2,157,980 2.4578 2.318 2.290 2.318 2.272 2.318 946,934 2.2789 2.04%
1994-09-26 0 2.450 2.450 2.460 2.450 2.450 316,000 774,200 2.4500 2.272 2.272 2.281 2.272 2.272 340,810 2.2716 0.00%
1994-09-23 0 2.450 2.450 2.470 2.450 2.470 418,000 1,026,160 2.4549 2.272 2.272 2.290 2.272 2.290 450,818 2.2762 -0.81%
1994-09-22 0 2.470 2.460 - 2.440 2.470 850,000 2,083,940 2.4517 2.290 2.281 - 2.262 2.290 916,736 2.2732 0.82%
1994-09-20 0 2.450 2.450 2.460 2.450 2.460 252,000 617,620 2.4509 2.272 2.272 2.281 2.272 2.281 271,785 2.2725 0.00%
1994-09-19 0 2.450 2.450 2.500 2.450 2.470 164,000 402,480 2.4541 2.272 2.272 2.318 2.272 2.290 176,876 2.2755 -0.41%
1994-09-16 0 2.460 2.450 2.480 2.450 2.470 336,000 826,980 2.4613 2.281 2.272 2.299 2.272 2.290 362,380 2.2821 1.23%
1994-09-15 0 2.430 2.430 2.460 2.430 2.460 114,000 277,560 2.4347 2.253 2.253 2.281 2.253 2.281 122,950 2.2575 0.41%
1994-09-14 0 2.420 2.400 2.420 2.420 2.500 254,000 624,040 2.4569 2.244 2.225 2.244 2.244 2.318 273,942 2.2780 1.26%
1994-09-13 0 2.390 2.390 2.450 2.340 2.380 134,000 316,020 2.3584 2.216 2.216 2.272 2.170 2.207 144,521 2.1867 2.14%
1994-09-12 0 2.340 2.300 2.360 2.340 2.350 56,000 131,140 2.3418 2.170 2.133 2.188 2.170 2.179 60,397 2.1713 0.00%
1994-09-09 0 2.340 2.340 2.350 2.300 2.370 672,000 1,572,980 2.3407 2.170 2.170 2.179 2.133 2.197 724,760 2.1703 0.86%
1994-09-08 0 2.320 2.320 2.340 2.320 2.360 632,000 1,485,800 2.3509 2.151 2.151 2.170 2.151 2.188 681,620 2.1798 -1.28%
1994-09-07 0 2.350 2.350 2.360 2.350 2.370 1,292,000 3,042,740 2.3551 2.179 2.179 2.188 2.179 2.197 1,393,438 2.1836 0.00%
1994-09-06 0 2.350 2.350 2.360 2.350 2.360 844,000 1,984,040 2.3508 2.179 2.179 2.188 2.179 2.188 910,264 2.1796 0.43%
1994-09-05 0 2.340 2.340 2.350 2.340 2.380 1,104,000 2,599,280 2.3544 2.170 2.170 2.179 2.170 2.207 1,190,678 2.1830 0.43%
1994-09-02 0 2.330 2.320 2.340 2.320 2.370 482,000 1,129,440 2.3432 2.160 2.151 2.170 2.151 2.197 519,843 2.1727 -2.51%
1994-09-01 0 2.390 2.350 2.390 2.350 2.390 980,000 2,325,480 2.3729 2.216 2.179 2.216 2.179 2.216 1,056,942 2.2002 0.00%
1994-08-31 0 2.390 2.390 2.400 2.370 2.440 1,700,000 4,074,820 2.3970 2.216 2.216 2.225 2.197 2.262 1,833,471 2.2225 -2.05%
1994-08-30 0 2.440 2.400 2.460 2.400 2.460 412,400 1,005,180 2.4374 2.262 2.225 2.281 2.225 2.281 444,778 2.2600 1.67%
1994-08-26 0 2.400 2.380 2.400 2.350 2.400 392,000 929,420 2.3710 2.225 2.207 2.225 2.179 2.225 422,777 2.1984 2.13%
1994-08-25 0 2.350 2.350 2.360 2.300 2.400 512,000 1,209,000 2.3613 2.179 2.179 2.188 2.133 2.225 552,198 2.1894 4.91%
1994-08-24 0 2.240 2.230 2.280 2.200 2.260 1,880,000 4,198,920 2.2335 2.077 2.068 2.114 2.040 2.095 2,027,603 2.0709 1.82%
1994-08-23 0 2.200 2.180 2.200 2.160 2.280 718,000 1,597,600 2.2251 2.040 2.021 2.040 2.003 2.114 774,372 2.0631 -3.51%
1994-08-22 0 2.280 2.260 2.280 2.250 2.310 960,000 2,191,420 2.2827 2.114 2.095 2.114 2.086 2.142 1,035,372 2.1166 1.33%
1994-08-19 0 2.250 2.250 2.300 2.250 2.330 788,000 1,801,520 2.2862 2.086 2.086 2.133 2.086 2.160 849,868 2.1198 -4.26%
1994-08-18 0 2.350 2.340 2.350 2.320 2.350 2,168,000 5,050,900 2.3298 2.179 2.170 2.179 2.151 2.179 2,338,215 2.1602 0.86%
1994-08-17 0 2.330 2.330 - 2.320 2.400 488,000 1,143,180 2.3426 2.160 2.160 - 2.151 2.225 526,314 2.1720 -0.43%
1994-08-16 0 2.340 2.340 2.400 2.340 2.350 320,000 750,000 2.3438 2.170 2.170 2.225 2.170 2.179 345,124 2.1731 0.00%
1994-08-15 0 2.340 2.340 2.520 2.330 2.480 249,000 586,380 2.3549 2.170 2.170 2.337 2.160 2.299 268,550 2.1835 -2.90%
1994-08-12 0 2.410 2.400 2.450 2.410 2.530 560,000 1,371,740 2.4495 2.235 2.225 2.272 2.235 2.346 603,967 2.2712 -4.74%
1994-08-11 0 2.530 - 2.540 - - 0 0 - 2.346 - 2.355 - - 0 - 0.00%
1994-08-10 0 2.530 - 2.550 2.530 2.570 80,000 204,600 2.5575 2.346 - 2.364 2.346 2.383 86,281 2.3713 -1.17%
1994-08-09 0 2.560 2.570 2.580 2.560 2.590 492,000 1,264,440 2.5700 2.374 2.383 2.392 2.374 2.401 530,628 2.3829 -0.39%
1994-08-08 0 2.570 - 2.570 2.550 2.570 20,000 51,360 2.5680 2.383 - 2.383 2.364 2.383 21,570 2.3811 0.78%
1994-08-05 0 2.550 2.540 2.600 2.550 2.550 550,000 1,402,500 2.5500 2.364 2.355 2.411 2.364 2.364 593,182 2.3644 -1.92%
1994-08-04 0 2.600 2.550 - 2.550 2.600 134,000 343,020 2.5599 2.411 2.364 - 2.364 2.411 144,521 2.3735 0.78%
1994-08-03 0 2.580 2.570 2.580 2.580 2.630 440,000 1,144,100 2.6002 2.392 2.383 2.392 2.392 2.439 474,545 2.4109 -1.15%
1994-08-02 0 2.610 2.600 2.620 2.580 2.630 914,000 2,379,940 2.6039 2.420 2.411 2.429 2.392 2.439 985,760 2.4143 0.38%
1994-08-01 0 2.600 2.600 2.630 2.600 2.640 484,000 1,259,360 2.6020 2.411 2.411 2.439 2.411 2.448 522,000 2.4126 3.17%
1994-07-29 0 2.520 2.520 2.580 2.460 2.540 538,000 1,352,740 2.5144 2.337 2.337 2.392 2.281 2.355 580,240 2.3313 4.13%
1994-07-28 0 2.420 2.400 2.420 2.400 2.460 2,040,000 4,942,320 2.4227 2.244 2.225 2.244 2.225 2.281 2,200,165 2.2463 0.41%
1994-07-27 0 2.410 2.380 2.400 2.400 2.440 1,708,000 4,123,960 2.4145 2.235 2.207 2.225 2.225 2.262 1,842,099 2.2387 2.55%
1994-07-26 0 2.350 - 2.360 2.350 2.440 270,000 642,860 2.3810 2.179 - 2.188 2.179 2.262 291,198 2.2076 -3.69%
1994-07-25 0 2.440 2.400 2.480 2.440 2.440 100,000 244,000 2.4400 2.262 2.225 2.299 2.262 2.262 107,851 2.2624 -2.40%
1994-07-22 0 2.500 - 2.500 2.500 2.500 40,000 100,000 2.5000 2.318 - 2.318 2.318 2.318 43,140 2.3180 0.00%
1994-07-21 0 2.500 2.420 2.500 - - 2,100,000 5,145,000 2.4500 2.318 2.244 2.318 - - 2,264,876 2.2716 -0.40%
1994-07-20 0 2.510 2.510 2.550 2.490 2.530 2,744,000 6,885,520 2.5093 2.327 2.327 2.364 2.309 2.346 2,959,438 2.3266 -0.40%
1994-07-19 0 2.520 2.510 2.540 2.520 2.590 1,572,000 4,008,620 2.5500 2.337 2.327 2.355 2.337 2.401 1,695,421 2.3644 -2.70%
1994-07-18 0 2.590 2.580 2.600 2.590 2.640 1,828,000 4,768,400 2.6085 2.401 2.392 2.411 2.401 2.448 1,971,521 2.4186 -1.89%
1994-07-15 0 2.640 2.600 2.640 2.600 2.680 4,712,000 12,362,720 2.6237 2.448 2.411 2.448 2.411 2.485 5,081,950 2.4327 0.76%
1994-07-14 0 2.620 2.600 2.620 2.580 2.620 1,728,000 4,487,980 2.5972 2.429 2.411 2.429 2.392 2.429 1,863,669 2.4081 2.75%
1994-07-13 0 2.550 2.500 2.550 2.500 2.570 760,000 1,918,480 2.5243 2.364 2.318 2.364 2.318 2.383 819,669 2.3406 3.24%
1994-07-12 0 2.470 2.460 2.470 2.440 2.470 447,200 1,097,540 2.4542 2.290 2.281 2.290 2.262 2.290 482,311 2.2756 1.65%
1994-07-11 0 2.430 2.410 2.430 2.430 2.500 140,000 344,900 2.4636 2.253 2.235 2.253 2.253 2.318 150,992 2.2842 -2.41%
1994-07-08 0 2.490 2.410 2.490 2.570 2.570 12,000 30,780 2.5650 2.309 2.235 2.309 2.383 2.383 12,942 2.3783 0.00%
1994-07-07 0 2.490 2.490 2.540 2.440 2.500 722,000 1,786,320 2.4741 2.309 2.309 2.355 2.262 2.318 778,686 2.2940 -0.80%
1994-07-06 0 2.510 2.500 2.510 2.510 2.560 562,000 1,427,400 2.5399 2.327 2.318 2.327 2.327 2.374 606,124 2.3550 -1.18%
1994-07-05 0 2.540 2.460 2.540 2.420 2.540 436,000 1,081,800 2.4812 2.355 2.281 2.355 2.244 2.355 470,231 2.3006 4.10%
1994-07-04 0 2.440 2.410 2.440 2.390 2.440 596,000 1,435,900 2.4092 2.262 2.235 2.262 2.216 2.262 642,793 2.2338 1.67%
1994-07-01 0 2.400 2.400 2.430 2.400 2.430 780,000 1,879,280 2.4093 2.225 2.225 2.253 2.225 2.253 841,240 2.2339 -2.04%
1994-06-30 0 2.450 2.425 2.475 2.375 2.450 786,000 1,903,500 2.4218 2.272 2.248 2.295 2.202 2.272 847,711 2.2455 3.16%
1994-06-29 0 2.375 2.350 2.400 2.325 2.450 660,000 1,563,150 2.3684 2.202 2.179 2.225 2.156 2.272 711,818 2.1960 -1.04%
1994-06-28 0 2.400 2.350 2.400 2.400 2.475 740,000 1,803,600 2.4373 2.225 2.179 2.225 2.225 2.295 798,099 2.2599 -5.88%
1994-06-27 0 2.550 2.400 2.550 2.575 2.575 6,000 15,450 2.5750 2.364 2.225 2.364 2.388 2.388 6,471 2.3875 -1.92%
1994-06-24 0 2.600 2.600 2.625 2.600 2.625 200,000 524,550 2.6228 2.411 2.411 2.434 2.411 2.434 215,702 2.4318 -0.95%
1994-06-23 0 2.625 2.625 2.650 2.600 2.700 1,364,000 3,590,550 2.6324 2.434 2.434 2.457 2.411 2.503 1,471,091 2.4407 -2.78%
1994-06-22 0 2.700 2.650 2.700 2.700 2.700 10,000 27,000 2.7000 2.503 2.457 2.503 2.503 2.503 10,785 2.5034 -1.82%
1994-06-21 0 2.750 2.725 2.775 2.625 2.775 882,000 2,375,550 2.6934 2.550 2.527 2.573 2.434 2.573 951,248 2.4973 2.80%
1994-06-20 0 2.675 2.675 2.700 2.675 2.725 828,000 2,229,600 2.6928 2.480 2.480 2.503 2.480 2.527 893,008 2.4967 -1.83%
1994-06-17 0 2.725 2.725 2.750 2.725 2.750 484,000 1,324,450 2.7365 2.527 2.527 2.550 2.527 2.550 522,000 2.5373 -3.54%
1994-06-16 0 2.825 - 2.850 2.825 2.925 364,000 1,043,900 2.8679 2.619 - 2.643 2.619 2.712 392,579 2.6591 -4.24%
1994-06-15 0 2.950 - 2.950 2.950 2.975 28,000 82,800 2.9571 2.735 - 2.735 2.735 2.758 30,198 2.7419 -1.67%
1994-06-10 0 3.000 - 3.000 3.000 3.000 138,000 414,000 3.0000 2.782 - 2.782 2.782 2.782 148,835 2.7816 -0.83%
1994-06-09 0 3.025 3.025 3.050 2.850 3.075 852,000 2,548,200 2.9908 2.805 2.805 2.828 2.643 2.851 918,893 2.7731 2.20%
1994-06-08 0 3.150 3.125 3.175 3.025 3.175 1,448,000 4,521,400 3.1225 2.745 2.723 2.766 2.636 2.766 1,661,929 2.7206 5.00%
1994-06-07 0 3.000 3.000 3.025 2.975 3.075 360,000 1,089,400 3.0261 2.614 2.614 2.636 2.592 2.679 413,187 2.6366 -3.23%
1994-06-06 0 3.100 3.100 3.150 3.100 3.150 244,000 761,400 3.1205 2.701 2.701 2.745 2.701 2.745 280,049 2.7188 0.81%
1994-06-03 0 3.075 3.025 3.075 3.025 3.100 795,000 2,445,650 3.0763 2.679 2.636 2.679 2.636 2.701 912,454 2.6803 -2.38%
1994-06-02 0 3.150 3.125 3.150 3.125 3.175 408,000 1,285,100 3.1498 2.745 2.723 2.745 2.723 2.766 468,278 2.7443 -1.56%
1994-06-01 0 3.200 3.150 3.175 3.175 3.300 1,806,000 5,786,150 3.2038 2.788 2.745 2.766 2.766 2.875 2,072,821 2.7914 0.00%
1994-05-31 0 3.200 3.200 3.225 3.175 3.200 542,000 1,732,600 3.1967 2.788 2.788 2.810 2.766 2.788 622,076 2.7852 1.59%
1994-05-30 0 3.150 3.150 3.175 3.100 3.150 350,000 1,095,100 3.1289 2.745 2.745 2.766 2.701 2.745 401,709 2.7261 3.28%
1994-05-27 0 3.050 3.025 3.050 3.025 3.100 164,000 499,000 3.0427 2.657 2.636 2.657 2.636 2.701 188,230 2.6510 0.83%
1994-05-26 0 3.025 3.025 3.050 3.000 3.050 482,000 1,453,050 3.0146 2.636 2.636 2.657 2.614 2.657 553,211 2.6266 -2.42%
1994-05-25 0 3.100 3.100 3.125 3.075 3.100 324,000 1,003,900 3.0985 2.701 2.701 2.723 2.679 2.701 371,868 2.6996 -1.59%
1994-05-24 0 3.150 3.125 3.150 3.125 3.175 220,000 692,700 3.1486 2.745 2.723 2.745 2.723 2.766 252,503 2.7433 -0.79%
1994-05-23 0 3.175 3.125 3.150 3.125 3.175 1,368,000 4,304,250 3.1464 2.766 2.723 2.745 2.723 2.766 1,570,110 2.7414 0.79%
1994-05-20 0 3.150 3.125 3.150 3.075 3.250 2,558,000 8,015,700 3.1336 2.745 2.723 2.745 2.679 2.832 2,935,922 2.7302 2.44%
1994-05-19 0 3.075 3.075 3.100 3.025 3.100 356,000 1,090,250 3.0625 2.679 2.679 2.701 2.636 2.701 408,596 2.6683 0.82%
1994-05-18 0 3.050 3.050 3.100 3.025 3.100 592,000 1,815,550 3.0668 2.657 2.657 2.701 2.636 2.701 679,463 2.6720 0.00%
1994-05-17 0 3.050 3.050 3.100 2.975 3.200 1,041,000 3,156,875 3.0325 2.657 2.657 2.701 2.592 2.788 1,194,799 2.6422 2.52%
1994-05-16 0 2.975 2.950 2.975 2.950 3.000 760,000 2,271,350 2.9886 2.592 2.570 2.592 2.570 2.614 872,283 2.6039 1.71%
1994-05-13 0 2.925 2.900 2.950 2.925 3.050 2,189,200 6,460,650 2.9511 2.548 2.527 2.570 2.548 2.657 2,512,635 2.5713 -2.50%
1994-05-12 0 3.000 3.000 3.025 2.925 3.000 1,310,000 3,876,500 2.9592 2.614 2.614 2.636 2.548 2.614 1,503,541 2.5782 -0.83%
1994-05-11 0 3.025 3.000 3.050 3.025 3.200 1,426,000 4,377,400 3.0697 2.636 2.614 2.657 2.636 2.788 1,636,679 2.6746 -2.42%
1994-05-10 0 3.100 3.100 3.150 3.000 3.150 1,422,000 4,345,150 3.0557 2.701 2.701 2.745 2.614 2.745 1,632,088 2.6623 2.48%
1994-05-09 0 3.025 3.025 3.050 3.000 3.050 1,498,000 4,516,700 3.0152 2.636 2.636 2.657 2.614 2.657 1,719,316 2.6270 0.00%
1994-05-06 0 3.025 3.000 3.050 2.850 3.050 4,182,000 12,476,900 2.9835 2.636 2.614 2.657 2.483 2.657 4,799,854 2.5994 9.01%
1994-05-05 0 2.775 2.775 2.800 2.550 2.800 1,856,000 5,104,050 2.7500 2.418 2.418 2.440 2.222 2.440 2,130,208 2.3960 2.78%
1994-05-04 0 2.700 2.600 2.700 2.700 2.750 1,116,000 3,029,500 2.7146 2.352 2.265 2.352 2.352 2.396 1,280,879 2.3652 -1.82%
1994-05-03 0 2.750 2.750 2.775 2.725 2.900 1,472,000 4,089,650 2.7783 2.396 2.396 2.418 2.374 2.527 1,689,475 2.4207 1.85%
1994-05-02 0 2.700 2.700 2.725 2.675 2.800 680,000 1,871,800 2.7526 2.352 2.352 2.374 2.331 2.440 780,464 2.3983 -0.92%
1994-04-29 0 2.725 2.700 2.725 2.650 2.750 320,000 866,500 2.7078 2.374 2.352 2.374 2.309 2.396 367,277 2.3593 -0.91%
1994-04-28 0 2.750 2.700 2.750 2.675 2.750 662,000 1,800,000 2.7190 2.396 2.352 2.396 2.331 2.396 759,805 2.3690 1.85%
1994-04-27 0 2.700 2.700 2.725 2.675 2.750 986,000 2,680,250 2.7183 2.352 2.352 2.374 2.331 2.396 1,131,673 2.3684 0.93%
1994-04-26 0 2.675 2.675 2.700 2.675 2.700 1,194,000 3,209,600 2.6881 2.331 2.331 2.352 2.331 2.352 1,370,403 2.3421 0.00%
1994-04-25 0 2.675 2.675 2.700 2.675 2.700 726,000 1,944,500 2.6784 2.331 2.331 2.352 2.331 2.352 833,260 2.3336 0.94%
1994-04-22 0 2.650 2.625 2.650 2.550 2.650 1,254,000 3,293,150 2.6261 2.309 2.287 2.309 2.222 2.309 1,439,267 2.2881 4.95%
1994-04-21 0 2.525 2.525 2.575 2.500 2.550 814,000 2,052,200 2.5211 2.200 2.200 2.244 2.178 2.222 934,261 2.1966 -2.88%
1994-04-20 0 2.600 2.575 2.625 2.550 2.650 174,000 451,350 2.5940 2.265 2.244 2.287 2.222 2.309 199,707 2.2601 0.00%
1994-04-19 0 2.600 2.550 2.600 2.600 2.650 1,672,000 4,360,350 2.6079 2.265 2.222 2.265 2.265 2.309 1,919,023 2.2722 -2.80%
1994-04-18 0 2.675 2.675 2.700 2.600 2.725 1,460,000 3,894,700 2.6676 2.331 2.331 2.352 2.265 2.374 1,675,702 2.3242 2.88%
1994-04-15 0 2.600 2.600 2.625 2.600 2.700 1,268,000 3,305,300 2.6067 2.265 2.265 2.287 2.265 2.352 1,455,336 2.2712 -2.80%
1994-04-14 0 2.675 2.675 2.700 2.600 2.750 1,980,000 5,290,000 2.6717 2.331 2.331 2.352 2.265 2.396 2,272,528 2.3278 3.88%
1994-04-13 0 2.575 2.550 2.625 2.550 2.700 1,039,000 2,725,175 2.6229 2.244 2.222 2.287 2.222 2.352 1,192,503 2.2853 3.00%
1994-04-12 0 2.500 2.475 2.500 2.450 2.525 930,000 2,328,500 2.5038 2.178 2.156 2.178 2.135 2.200 1,067,399 2.1815 5.26%
1994-04-11 0 2.375 2.350 2.400 2.350 2.400 690,000 1,629,100 2.3610 2.069 2.047 2.091 2.047 2.091 791,941 2.0571 1.06%
1994-04-08 0 2.350 2.325 2.350 2.325 2.475 1,788,000 4,224,750 2.3628 2.047 2.026 2.047 2.026 2.156 2,052,161 2.0587 1.08%
1994-04-07 0 2.325 2.325 2.350 2.325 2.350 324,000 755,550 2.3319 2.026 2.026 2.047 2.026 2.047 371,868 2.0318 -3.13%
1994-04-06 0 2.400 2.400 2.425 2.400 2.450 518,000 1,250,100 2.4133 2.091 2.091 2.113 2.091 2.135 594,530 2.1027 1.05%
1994-03-31 0 2.375 2.375 2.400 2.350 2.400 556,000 1,324,900 2.3829 2.069 2.069 2.091 2.047 2.091 638,144 2.0762 -5.94%
1994-03-30 0 2.525 2.500 2.525 2.500 2.600 574,000 1,462,550 2.5480 2.200 2.178 2.200 2.178 2.265 658,803 2.2200 -3.81%
1994-03-29 0 2.625 2.625 2.650 2.600 2.675 670,000 1,769,000 2.6403 2.287 2.287 2.309 2.265 2.331 768,987 2.3004 -0.94%
1994-03-28 0 2.650 2.625 2.650 2.625 2.700 986,000 2,613,350 2.6505 2.309 2.287 2.309 2.287 2.352 1,131,673 2.3093 -0.93%
1994-03-25 0 2.675 2.675 2.700 2.625 2.750 1,688,000 4,556,100 2.6991 2.331 2.331 2.352 2.287 2.396 1,937,387 2.3517 -4.46%
1994-03-24 0 2.800 2.800 2.825 2.675 2.925 5,912,800 16,540,830 2.7975 2.440 2.440 2.461 2.331 2.548 6,786,364 2.4374 1.82%
1994-03-23 0 2.750 2.725 2.750 2.300 2.800 4,939,000 12,706,050 2.5726 2.396 2.374 2.396 2.004 2.440 5,668,694 2.2414 26.44%
1994-03-22 0 2.175 2.175 2.200 1.860 2.200 1,614,000 3,382,900 2.0960 1.895 1.895 1.917 1.621 1.917 1,852,454 1.8262 16.94%
1994-03-21 0 1.860 1.850 1.900 1.850 1.960 2,826,000 5,318,880 1.8821 1.621 1.612 1.655 1.612 1.708 3,243,517 1.6398 -7.00%
1994-03-18 0 2.000 2.000 2.025 2.000 2.125 682,000 1,397,450 2.0490 1.743 1.743 1.764 1.743 1.851 782,759 1.7853 -4.76%
1994-03-17 0 2.100 2.075 2.100 2.075 2.250 556,000 1,212,000 2.1799 1.830 1.808 1.830 1.808 1.960 638,144 1.8993 -4.55%
1994-03-16 0 2.200 2.175 2.225 2.200 2.425 1,380,000 3,173,000 2.2993 1.917 1.895 1.939 1.917 2.113 1,583,883 2.0033 -5.38%
1994-03-15 0 2.325 2.300 2.350 2.275 2.350 692,000 1,577,750 2.2800 2.026 2.004 2.047 1.982 2.047 794,237 1.9865 4.49%
1994-03-14 0 2.225 2.200 2.225 2.200 2.275 605,000 1,350,550 2.2323 1.939 1.917 1.939 1.917 1.982 694,383 1.9450 -2.20%
1994-03-11 0 2.275 2.250 2.275 2.250 2.325 1,082,000 2,458,650 2.2723 1.982 1.960 1.982 1.960 2.026 1,241,856 1.9798 -1.09%
1994-03-10 0 2.300 2.275 2.300 2.250 2.400 2,592,000 6,048,550 2.3335 2.004 1.982 2.004 1.960 2.091 2,974,945 2.0332 -4.17%
1994-03-09 0 2.400 2.375 2.400 2.400 2.500 832,000 2,040,400 2.4524 2.091 2.069 2.091 2.091 2.178 954,921 2.1367 -5.88%
1994-03-08 0 2.550 2.550 2.600 2.550 2.550 22,000 56,100 2.5500 2.222 2.222 2.265 2.222 2.222 25,250 2.2218 0.99%
1994-03-07 0 2.525 2.500 2.600 2.475 2.550 554,000 1,390,500 2.5099 2.200 2.178 2.265 2.156 2.222 635,849 2.1868 2.02%
1994-03-04 0 2.475 2.475 2.600 2.475 2.600 430,000 1,079,350 2.5101 2.156 2.156 2.265 2.156 2.265 493,529 2.1870 2.06%
1994-03-03 0 2.425 2.400 2.425 2.400 2.600 470,000 1,173,700 2.4972 2.113 2.091 2.113 2.091 2.265 539,438 2.1758 -6.73%
1994-03-02 0 2.600 2.600 2.625 2.600 2.700 1,044,000 2,773,200 2.6563 2.265 2.265 2.287 2.265 2.352 1,198,242 2.3144 -5.45%
1994-03-01 0 2.750 2.750 2.775 2.750 2.750 358,000 984,500 2.7500 2.396 2.396 2.418 2.396 2.396 410,891 2.3960 0.00%
1994-02-28 0 2.750 2.750 2.775 2.700 2.800 592,000 1,623,300 2.7421 2.396 2.396 2.418 2.352 2.440 679,463 2.3891 5.77%
1994-02-25 0 2.600 2.550 - 2.525 2.600 76,000 195,200 2.5684 2.265 2.222 - 2.200 2.265 87,228 2.2378 0.00%
1994-02-24 0 2.600 2.600 - 2.600 2.600 24,000 62,400 2.6000 2.265 2.265 - 2.265 2.265 27,546 2.2653 0.00%
1994-02-23 0 2.600 2.600 2.650 2.575 2.625 308,000 801,700 2.6029 2.265 2.265 2.309 2.244 2.287 353,504 2.2679 0.00%
1994-02-22 0 2.600 2.575 2.600 2.575 2.625 464,000 1,208,600 2.6047 2.265 2.244 2.265 2.244 2.287 532,552 2.2695 -0.95%
1994-02-21 0 2.625 2.625 2.650 2.625 2.675 964,000 2,550,000 2.6452 2.287 2.287 2.309 2.287 2.331 1,106,423 2.3047 -2.78%
1994-02-18 0 2.700 2.700 2.800 2.700 2.800 1,396,000 3,818,900 2.7356 2.352 2.352 2.440 2.352 2.440 1,602,247 2.3835 -3.57%
1994-02-17 0 2.800 2.750 2.800 2.700 2.800 1,457,000 4,013,950 2.7549 2.440 2.396 2.440 2.352 2.440 1,672,259 2.4003 2.75%
1994-02-16 0 2.725 2.700 2.725 2.700 2.750 898,000 2,446,450 2.7243 2.374 2.352 2.374 2.352 2.396 1,030,672 2.3736 -0.91%
1994-02-15 0 2.750 2.725 2.750 2.700 2.750 456,000 1,242,000 2.7237 2.396 2.374 2.396 2.352 2.396 523,370 2.3731 3.77%
1994-02-14 0 2.650 2.600 2.650 2.650 2.775 580,000 1,545,900 2.6653 2.309 2.265 2.309 2.309 2.418 665,690 2.3223 -4.50%
1994-02-09 0 2.775 2.750 2.850 2.750 2.850 958,000 2,657,600 2.7741 2.418 2.396 2.483 2.396 2.483 1,099,536 2.4170 0.91%
1994-02-08 0 2.750 2.700 - 2.625 2.750 1,622,000 4,302,050 2.6523 2.396 2.352 - 2.287 2.396 1,861,636 2.3109 3.77%
1994-02-07 0 2.650 2.650 2.700 2.650 2.800 268,000 724,350 2.7028 2.309 2.309 2.352 2.309 2.440 307,595 2.3549 -7.83%
1994-02-04 0 2.875 2.875 2.900 2.875 2.950 2,214,000 6,459,750 2.9177 2.505 2.505 2.527 2.505 2.570 2,541,099 2.5421 -2.54%
1994-02-03 0 2.950 2.900 2.950 2.900 2.975 3,013,000 8,837,575 2.9331 2.570 2.527 2.570 2.527 2.592 3,458,144 2.5556 -0.84%
1994-02-02 0 2.975 2.975 3.000 2.975 3.000 398,000 1,186,800 2.9819 2.592 2.592 2.614 2.592 2.614 456,801 2.5981 -1.65%
1994-02-01 0 3.025 3.000 3.025 3.000 3.025 506,000 1,520,950 3.0058 2.636 2.614 2.636 2.614 2.636 580,757 2.6189 0.00%
1994-01-31 0 3.025 3.000 3.050 2.975 3.050 242,000 730,200 3.0174 2.636 2.614 2.657 2.592 2.657 277,753 2.6290 1.68%
1994-01-28 0 2.975 2.975 3.000 2.925 2.975 1,002,000 2,965,050 2.9591 2.592 2.592 2.614 2.548 2.592 1,150,037 2.5782 0.85%
1994-01-27 0 2.950 2.950 2.975 2.875 2.975 1,540,000 4,561,300 2.9619 2.570 2.570 2.592 2.505 2.592 1,767,521 2.5806 2.61%
1994-01-26 0 2.875 2.875 2.925 2.850 3.000 8,218,000 24,296,950 2.9566 2.505 2.505 2.548 2.483 2.614 9,432,137 2.5760 -4.17%
1994-01-25 0 3.000 3.000 3.025 3.000 3.050 1,540,000 4,671,550 3.0335 2.614 2.614 2.636 2.614 2.657 1,767,521 2.6430 -3.23%
1994-01-24 0 3.100 3.100 3.125 3.100 3.150 1,048,000 3,273,800 3.1239 2.701 2.701 2.723 2.701 2.745 1,202,833 2.7217 2.48%
1994-01-21 0 3.025 3.000 3.025 3.000 3.150 1,482,000 4,511,450 3.0442 2.636 2.614 2.636 2.614 2.745 1,700,952 2.6523 -3.20%
1994-01-20 0 3.125 3.125 3.175 3.000 3.200 3,266,000 10,211,050 3.1265 2.723 2.723 2.766 2.614 2.788 3,748,523 2.7240 7.76%
1994-01-19 0 2.900 2.875 2.900 2.750 3.050 3,910,000 11,415,600 2.9196 2.527 2.505 2.527 2.396 2.657 4,487,668 2.5438 6.42%
1994-01-18 0 2.725 2.700 2.725 2.575 2.750 5,193,800 13,901,240 2.6765 2.374 2.352 2.374 2.244 2.396 5,961,138 2.3320 4.81%
1994-01-17 0 2.600 2.550 2.600 2.600 2.850 4,854,000 13,032,400 2.6849 2.265 2.222 2.265 2.265 2.483 5,571,136 2.3393 0.00%
1994-01-14 0 2.600 - 2.600 2.600 2.800 2,378,000 6,462,800 2.7177 2.265 - 2.265 2.265 2.440 2,729,329 2.3679 -7.14%
1994-01-13 0 2.800 2.750 2.800 2.800 2.900 352,000 994,550 2.8254 2.440 2.396 2.440 2.440 2.527 404,005 2.4617 -5.08%
1994-01-12 0 2.950 2.875 2.950 2.900 3.100 464,000 1,395,650 3.0079 2.570 2.505 2.570 2.527 2.701 532,552 2.6207 -4.84%
1994-01-11 0 3.100 3.075 3.100 3.075 3.150 768,000 2,390,050 3.1120 2.701 2.679 2.701 2.679 2.745 881,465 2.7115 -3.13%
1994-01-10 0 3.200 3.175 3.200 3.150 3.250 4,762,000 15,333,500 3.2200 2.788 2.766 2.788 2.745 2.832 5,465,544 2.8055 1.59%
1994-01-07 0 3.150 3.150 3.200 3.150 3.200 800,000 2,522,000 3.1525 2.745 2.745 2.788 2.745 2.788 918,193 2.7467 0.00%
1994-01-06 0 3.150 3.125 3.150 3.100 3.200 544,000 1,721,950 3.1653 2.745 2.723 2.745 2.701 2.788 624,371 2.7579 -1.56%
1994-01-05 0 3.200 3.200 3.300 3.125 3.200 358,000 1,141,350 3.1881 2.788 2.788 2.875 2.723 2.788 410,891 2.7777 2.40%
1994-01-04 0 3.125 3.100 3.150 3.100 3.300 636,000 2,016,350 3.1704 2.723 2.701 2.745 2.701 2.875 729,963 2.7623 -5.30%
1994-01-03 0 3.300 3.275 3.300 3.275 3.300 1,576,000 5,194,350 3.2959 2.875 2.853 2.875 2.853 2.875 1,808,840 2.8716

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