GREATER BAY AREA DYNAMIC GROWTH HOLDING LIMITED (BM): O HKD

Exchange Code Listed Last trade Delisted
HK Main 01189  1997-10-06  2024-03-28  2026-02-16
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2026-02-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2026-02-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2026-02-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2026-02-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2026-02-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2026-02-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2026-02-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2026-02-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2026-02-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2026-01-30 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2026-01-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2026-01-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2026-01-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2026-01-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2026-01-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2026-01-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2026-01-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2026-01-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2026-01-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2026-01-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2026-01-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2026-01-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2026-01-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2026-01-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2026-01-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2026-01-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2026-01-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2026-01-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2026-01-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2026-01-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-12-31 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-12-30 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-12-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-12-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-12-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-12-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-12-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-12-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-12-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-12-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-12-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-12-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-12-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-12-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-12-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-12-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-12-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-12-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-12-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-12-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-12-01 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-11-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-11-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-11-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-11-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-11-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-11-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-11-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-11-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-11-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-11-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-11-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-11-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-11-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-11-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-11-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-11-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-11-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-11-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-11-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-11-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-10-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-10-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-10-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-10-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-10-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-10-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-10-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-09-30 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-09-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-09-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-09-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-09-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-09-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-09-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-08-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-08-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-08-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-03-31 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-03-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-03-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-03-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-03-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-03-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-03-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-03-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-03-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-03-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-03-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-03-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-03-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-03-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-03-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-03-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-03-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-03-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-03-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-03-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-03-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-02-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-02-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-02-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-02-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-02-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-02-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-02-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-02-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-02-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-02-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-02-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-02-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-02-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-02-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-02-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-02-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-02-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-02-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-02-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-02-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-01-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-01-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-01-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-01-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-01-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-01-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-01-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-01-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-01-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-01-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-01-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-01-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-01-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-01-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-01-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-01-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-01-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-01-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2025-01-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-12-31 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-12-30 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-12-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-12-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-12-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-12-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-12-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-12-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-12-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-12-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-12-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-12-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-12-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-12-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-12-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-12-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-12-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-12-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-12-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-12-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-01 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-31 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-30 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-09-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-09-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-09-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-09-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-09-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-09-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-09-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-09-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-09-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-09-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-09-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-09-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-09-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-09-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-09-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-30 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-01 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-31 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-30 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-06-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-06-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-06-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-06-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-06-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-06-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-06-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-06-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-06-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-06-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-06-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-06-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-06-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-06-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-06-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-31 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-04-30 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-03-28 0 0.048 0.048 0.049 0.041 0.055 22,530,000 1,056,990 0.0469 0.048 0.048 0.049 0.041 0.055 22,530,000 0.0469 -14.29%
2024-03-27 0 0.056 0.055 0.056 0.052 0.062 2,530,000 140,190 0.0554 0.056 0.055 0.056 0.052 0.062 2,530,000 0.0554 -1.75%
2024-03-26 0 0.057 0.056 0.057 0.057 0.066 2,273,000 131,164 0.0577 0.057 0.056 0.057 0.057 0.066 2,273,000 0.0577 -10.94%
2024-03-25 0 0.064 0.063 0.064 0.063 0.078 6,800,000 446,530 0.0657 0.064 0.063 0.064 0.063 0.078 6,800,000 0.0657 -11.11%
2024-03-22 0 0.072 0.065 0.072 0.055 0.073 8,500,000 535,120 0.0630 0.072 0.065 0.072 0.055 0.073 8,500,000 0.0630 -10.00%
2024-03-21 0 0.080 0.074 0.079 0.066 0.081 2,190,000 166,040 0.0758 0.080 0.074 0.079 0.066 0.081 2,190,000 0.0758 6.67%
2024-03-20 0 0.075 0.070 0.075 0.052 0.076 8,110,000 516,830 0.0637 0.075 0.070 0.075 0.052 0.076 8,110,000 0.0637 38.89%
2024-03-19 0 0.054 0.052 0.054 0.049 0.055 2,623,000 137,719 0.0525 0.054 0.052 0.054 0.049 0.055 2,623,000 0.0525 5.88%
2024-03-18 0 0.051 0.048 0.052 0.035 0.053 14,853,100 613,424 0.0413 0.051 0.048 0.052 0.035 0.053 14,853,100 0.0413 13.33%
2024-03-15 0 0.045 0.044 0.045 0.040 0.045 2,865,000 121,785 0.0425 0.045 0.044 0.045 0.040 0.045 2,865,000 0.0425 -2.17%
2024-03-14 0 0.046 0.043 0.048 0.044 0.047 165,000 7,340 0.0445 0.046 0.043 0.048 0.044 0.047 165,000 0.0445 0.00%
2024-03-13 0 0.046 0.045 0.046 0.043 0.052 3,622,450 162,174 0.0448 0.046 0.045 0.046 0.043 0.052 3,622,450 0.0448 -4.17%
2024-03-12 0 0.048 0.047 0.049 0.046 0.051 1,050,500 51,391 0.0489 0.048 0.047 0.049 0.046 0.051 1,050,500 0.0489 -11.11%
2024-03-11 0 0.054 0.048 0.054 0.049 0.055 285,000 14,135 0.0496 0.054 0.048 0.054 0.049 0.055 285,000 0.0496 1.89%
2024-03-08 0 0.053 0.047 0.053 0.053 0.053 10,000 530 0.0530 0.053 0.047 0.053 0.053 0.053 10,000 0.0530 1.92%
2024-03-07 0 0.052 0.045 0.052 0.047 0.053 90,000 4,340 0.0482 0.052 0.045 0.052 0.047 0.053 90,000 0.0482 1.96%
2024-03-06 0 0.051 0.048 0.051 0.048 0.052 650,000 32,520 0.0500 0.051 0.048 0.051 0.048 0.052 650,000 0.0500 -5.56%
2024-03-05 0 0.054 0.050 0.054 0.049 0.055 560,000 28,030 0.0501 0.054 0.050 0.054 0.049 0.055 560,000 0.0501 -5.26%
2024-03-04 0 0.057 0.049 0.057 0.050 0.057 480,000 25,320 0.0528 0.057 0.049 0.057 0.050 0.057 480,000 0.0528 7.55%
2024-03-01 0 0.053 0.050 0.053 0.050 0.053 60,000 3,030 0.0505 0.053 0.050 0.053 0.050 0.053 60,000 0.0505 -5.36%
2024-02-29 0 0.056 0.050 0.056 0.056 0.056 10,000 560 0.0560 0.056 0.050 0.056 0.056 0.056 10,000 0.0560 1.82%
2024-02-28 0 0.055 0.051 0.055 0.051 0.058 120,000 6,250 0.0521 0.055 0.051 0.055 0.051 0.058 120,000 0.0521 1.85%
2024-02-27 0 0.054 0.049 0.054 0.051 0.060 507,500 27,000 0.0532 0.054 0.049 0.054 0.051 0.060 507,500 0.0532 0.00%
2024-02-26 0 0.054 0.051 0.054 0.049 0.054 260,000 13,250 0.0510 0.054 0.051 0.054 0.049 0.054 260,000 0.0510 3.85%
2024-02-23 0 0.052 0.048 0.052 0.042 0.053 1,840,000 86,040 0.0468 0.052 0.048 0.052 0.042 0.053 1,840,000 0.0468 -5.45%
2024-02-22 0 0.055 0.052 0.055 0.052 0.058 840,125 45,776 0.0545 0.055 0.052 0.055 0.052 0.058 840,125 0.0545 1.85%
2024-02-21 0 0.054 0.048 0.054 0.048 0.062 912,600 52,184 0.0572 0.054 0.048 0.054 0.048 0.062 912,600 0.0572 14.89%
2024-02-20 0 0.047 0.045 0.047 0.044 0.048 761,000 34,512 0.0454 0.047 0.045 0.047 0.044 0.048 761,000 0.0454 0.00%
2024-02-19 0 0.047 0.046 0.047 0.045 0.052 780,000 36,920 0.0473 0.047 0.046 0.047 0.045 0.052 780,000 0.0473 -6.00%
2024-02-16 0 0.050 0.050 0.052 0.041 0.052 3,770,000 180,240 0.0478 0.050 0.050 0.052 0.041 0.052 3,770,000 0.0478 35.14%
2024-02-15 0 0.037 0.036 0.039 0.034 0.034 20,500 691 0.0337 0.037 0.036 0.039 0.034 0.034 20,500 0.0337 -2.63%
2024-02-14 0 0.038 0.039 0.041 0.038 0.038 250,000 9,500 0.0380 0.038 0.039 0.041 0.038 0.038 250,000 0.0380 2.70%
2024-02-09 0 0.037 0.037 0.041 0.036 0.041 30,000 1,140 0.0380 0.037 0.037 0.041 0.036 0.041 30,000 0.0380 0.00%
2024-02-08 0 0.037 0.037 0.039 0.037 0.041 325,250 12,487 0.0384 0.037 0.037 0.039 0.037 0.041 325,250 0.0384 0.00%
2024-02-07 0 0.037 0.037 0.039 0.036 0.043 2,830,010 107,120 0.0379 0.037 0.037 0.039 0.036 0.043 2,830,010 0.0379 -11.90%
2024-02-06 0 0.042 0.038 0.041 0.036 0.042 3,150,100 119,633 0.0380 0.042 0.038 0.041 0.036 0.042 3,150,100 0.0380 13.51%
2024-02-05 0 0.037 0.036 0.037 0.028 0.049 9,457,915 328,454 0.0347 0.037 0.036 0.037 0.028 0.049 9,457,915 0.0347 -26.00%
2024-02-02 0 0.050 0.047 0.050 0.045 0.050 660,000 32,270 0.0489 0.050 0.047 0.050 0.045 0.050 660,000 0.0489 -1.96%
2024-02-01 0 0.051 0.044 0.051 - - 1,500 60 0.0400 0.051 0.044 0.051 - - 1,500 0.0400 -1.92%
2024-01-31 0 0.052 0.047 0.052 - - 1,000 40 0.0400 0.052 0.047 0.052 - - 1,000 0.0400 0.00%
2024-01-30 0 0.052 0.044 0.052 0.051 0.052 21,500 1,094 0.0509 0.052 0.044 0.052 0.051 0.052 21,500 0.0509 0.00%
2024-01-29 0 0.052 0.047 0.052 0.054 0.054 30,500 1,640 0.0538 0.052 0.047 0.052 0.054 0.054 30,500 0.0538 0.00%
2024-01-26 0 0.052 0.047 0.052 0.051 0.053 119,200 6,078 0.0510 0.052 0.047 0.052 0.051 0.053 119,200 0.0510 1.96%
2024-01-25 0 0.051 0.049 0.051 0.048 0.052 160,000 8,000 0.0500 0.051 0.049 0.051 0.048 0.052 160,000 0.0500 2.00%
2024-01-24 0 0.050 0.046 0.052 0.042 0.052 1,040,000 48,140 0.0463 0.050 0.046 0.052 0.042 0.052 1,040,000 0.0463 0.00%
2024-01-23 0 0.050 0.042 0.050 0.046 0.053 150,000 7,110 0.0474 0.050 0.042 0.050 0.046 0.053 150,000 0.0474 -3.85%
2024-01-22 0 0.052 0.047 0.052 0.052 0.052 10,000 520 0.0520 0.052 0.047 0.052 0.052 0.052 10,000 0.0520 0.00%
2024-01-19 0 0.052 0.046 0.052 0.050 0.053 31,000 1,591 0.0513 0.052 0.046 0.052 0.050 0.053 31,000 0.0513 1.96%
2024-01-18 0 0.051 0.047 0.051 0.044 0.051 82,500 3,932 0.0477 0.051 0.047 0.051 0.044 0.051 82,500 0.0477 15.91%
2024-01-17 0 0.044 0.043 0.044 0.043 0.047 1,326,000 59,320 0.0447 0.044 0.043 0.044 0.043 0.047 1,326,000 0.0447 -21.43%
2024-01-16 0 0.056 0.046 0.056 - - 1,250 53 0.0424 0.056 0.046 0.056 - - 1,250 0.0424 0.00%
2024-01-15 0 0.056 0.050 0.056 0.050 0.058 180,000 9,080 0.0504 0.056 0.050 0.056 0.050 0.058 180,000 0.0504 9.80%
2024-01-12 0 0.051 0.046 0.051 0.044 0.051 130,000 6,450 0.0496 0.051 0.046 0.051 0.044 0.051 130,000 0.0496 2.00%
2024-01-11 0 0.050 0.045 0.050 0.050 0.050 15,000 675 0.0450 0.050 0.045 0.050 0.050 0.050 15,000 0.0450 6.38%
2024-01-10 0 0.047 0.046 0.051 0.047 0.047 30,000 1,410 0.0470 0.047 0.046 0.051 0.047 0.047 30,000 0.0470 -2.08%
2024-01-09 0 0.048 0.048 0.049 0.046 0.048 140,000 6,620 0.0473 0.048 0.048 0.049 0.046 0.048 140,000 0.0473 4.35%
2024-01-08 0 0.046 0.045 0.048 0.046 0.062 1,440,000 68,850 0.0478 0.046 0.045 0.048 0.046 0.062 1,440,000 0.0478 -14.81%
2024-01-05 0 0.054 0.043 0.054 0.053 0.055 60,000 3,220 0.0537 0.054 0.043 0.054 0.053 0.055 60,000 0.0537 1.89%
2024-01-04 0 0.053 0.048 0.053 - - 0 0 - 0.053 0.048 0.053 - - 0 - -1.85%
2024-01-03 0 0.054 0.050 0.054 0.054 0.054 10,000 540 0.0540 0.054 0.050 0.054 0.054 0.054 10,000 0.0540 8.00%
2024-01-02 0 0.050 0.050 0.053 0.050 0.056 290,000 14,690 0.0507 0.050 0.050 0.053 0.050 0.056 290,000 0.0507 -13.79%
2023-12-29 0 0.058 0.050 0.058 0.059 0.059 10,000 590 0.0590 0.058 0.050 0.058 0.059 0.059 10,000 0.0590 0.00%
2023-12-28 0 0.058 0.050 0.058 0.058 0.058 10,000 580 0.0580 0.058 0.050 0.058 0.058 0.058 10,000 0.0580 9.43%
2023-12-27 0 0.053 0.051 0.053 0.050 0.054 355,000 18,375 0.0518 0.053 0.051 0.053 0.050 0.054 355,000 0.0518 0.00%
2023-12-22 0 0.053 0.046 0.053 0.050 0.054 120,000 6,070 0.0506 0.053 0.046 0.053 0.050 0.054 120,000 0.0506 1.92%
2023-12-21 0 0.052 0.047 0.052 0.050 0.052 110,000 5,520 0.0502 0.052 0.047 0.052 0.050 0.052 110,000 0.0502 1.96%
2023-12-20 0 0.051 0.048 0.051 0.047 0.051 1,040,000 50,990 0.0490 0.051 0.048 0.051 0.047 0.051 1,040,000 0.0490 -1.92%
2023-12-19 0 0.052 0.048 0.052 0.049 0.052 130,000 6,400 0.0492 0.052 0.048 0.052 0.049 0.052 130,000 0.0492 0.00%
2023-12-18 0 0.052 0.051 0.052 0.051 0.053 670,275 34,502 0.0515 0.052 0.051 0.052 0.051 0.053 670,275 0.0515 -1.89%
2023-12-15 0 0.053 0.052 0.056 0.053 0.059 60,000 3,240 0.0540 0.053 0.052 0.056 0.053 0.059 60,000 0.0540 1.92%
2023-12-14 0 0.052 0.052 0.055 0.052 0.060 690,000 37,170 0.0539 0.052 0.052 0.055 0.052 0.060 690,000 0.0539 -10.34%
2023-12-13 0 0.058 0.054 0.058 0.055 0.059 270,075 14,953 0.0554 0.058 0.054 0.058 0.055 0.059 270,075 0.0554 1.75%
2023-12-12 0 0.057 0.053 0.057 0.047 0.059 510,000 26,960 0.0529 0.057 0.053 0.057 0.047 0.059 510,000 0.0529 5.56%
2023-12-11 0 0.054 0.050 0.054 0.040 0.055 4,020,000 202,820 0.0505 0.054 0.050 0.054 0.040 0.055 4,020,000 0.0505 20.00%
2023-12-08 0 0.045 0.042 0.045 0.043 0.045 320,250 14,008 0.0437 0.045 0.042 0.045 0.043 0.045 320,250 0.0437 7.14%
2023-12-07 0 0.042 0.041 0.042 0.040 0.042 250,000 10,280 0.0411 0.042 0.041 0.042 0.040 0.042 250,000 0.0411 -2.33%
2023-12-06 0 0.043 0.041 0.043 0.041 0.046 2,110,000 89,960 0.0426 0.043 0.041 0.043 0.041 0.046 2,110,000 0.0426 0.00%
2023-12-05 0 0.043 0.042 0.043 0.041 0.046 2,080,000 88,540 0.0426 0.043 0.042 0.043 0.041 0.046 2,080,000 0.0426 -2.27%
2023-12-04 0 0.044 0.043 0.044 0.042 0.061 8,850,000 414,360 0.0468 0.044 0.043 0.044 0.042 0.061 8,850,000 0.0468 -32.31%
2023-12-01 0 0.065 0.062 0.065 0.063 0.065 30,000 1,920 0.0640 0.065 0.062 0.065 0.063 0.065 30,000 0.0640 -5.80%
2023-11-30 0 0.069 0.061 0.069 0.071 0.071 10,000 710 0.0710 0.069 0.061 0.069 0.071 0.071 10,000 0.0710 1.47%
2023-11-29 0 0.068 0.061 0.068 - - 0 0 - 0.068 0.061 0.068 - - 0 - -2.86%
2023-11-28 0 0.070 0.065 0.070 0.063 0.070 450,150 28,848 0.0641 0.070 0.065 0.070 0.063 0.070 450,150 0.0641 -2.78%
2023-11-27 0 0.072 0.064 0.072 0.062 0.075 72,500 4,827 0.0666 0.072 0.064 0.072 0.062 0.075 72,500 0.0666 7.46%
2023-11-24 0 0.067 0.061 0.072 - - 500 26 0.0520 0.067 0.061 0.072 - - 500 0.0520 0.00%
2023-11-23 0 0.067 0.062 0.069 - - 0 0 - 0.067 0.062 0.069 - - 0 - 0.00%
2023-11-22 0 0.067 0.061 0.069 - - 0 0 - 0.067 0.061 0.069 - - 0 - 0.00%
2023-11-21 0 0.067 0.060 0.069 - - 0 0 - 0.067 0.060 0.069 - - 0 - 0.00%
2023-11-20 0 0.067 0.061 0.069 - - 500 27 0.0540 0.067 0.061 0.069 - - 500 0.0540 0.00%
2023-11-17 0 0.067 0.060 0.068 - - 5,000 275 0.0550 0.067 0.060 0.068 - - 5,000 0.0550 0.00%
2023-11-16 0 0.067 0.062 0.068 0.063 0.067 40,000 2,560 0.0640 0.067 0.062 0.068 0.063 0.067 40,000 0.0640 0.00%
2023-11-15 0 0.067 0.062 0.067 0.066 0.067 30,000 1,990 0.0663 0.067 0.062 0.067 0.066 0.067 30,000 0.0663 0.00%
2023-11-14 0 0.067 0.062 0.068 0.060 0.067 80,000 5,010 0.0626 0.067 0.062 0.068 0.060 0.067 80,000 0.0626 6.35%
2023-11-13 0 0.063 0.059 0.069 - - 0 0 - 0.063 0.059 0.069 - - 0 - 0.00%
2023-11-10 0 0.063 0.063 0.065 0.063 0.063 20,000 1,260 0.0630 0.063 0.063 0.065 0.063 0.063 20,000 0.0630 0.00%
2023-11-09 0 0.063 0.063 0.066 0.063 0.066 1,520,051 98,223 0.0646 0.063 0.063 0.066 0.063 0.066 1,520,051 0.0646 1.61%
2023-11-08 0 0.062 0.061 0.066 0.062 0.062 40,000 2,480 0.0620 0.062 0.061 0.066 0.062 0.062 40,000 0.0620 -3.13%
2023-11-07 0 0.064 0.060 0.064 0.064 0.065 427,500 27,582 0.0645 0.064 0.060 0.064 0.064 0.065 427,500 0.0645 1.59%
2023-11-06 0 0.063 0.062 0.068 0.063 0.063 200,000 12,600 0.0630 0.063 0.062 0.068 0.063 0.063 200,000 0.0630 -3.08%
2023-11-03 0 0.065 0.061 0.065 0.066 0.066 10,000 660 0.0660 0.065 0.061 0.065 0.066 0.066 10,000 0.0660 -1.52%
2023-11-02 0 0.066 0.061 0.066 0.068 0.068 230,200 15,651 0.0680 0.066 0.061 0.066 0.068 0.068 230,200 0.0680 1.54%
2023-11-01 0 0.065 0.061 0.068 - - 0 0 - 0.065 0.061 0.068 - - 0 - 0.00%
2023-10-31 0 0.065 0.065 0.068 - - 0 0 - 0.065 0.065 0.068 - - 0 - 0.00%
2023-10-30 0 0.065 0.065 0.069 0.065 0.065 440,000 28,600 0.0650 0.065 0.065 0.069 0.065 0.065 440,000 0.0650 -2.99%
2023-10-27 0 0.067 0.062 0.068 0.067 0.067 100,000 6,700 0.0670 0.067 0.062 0.068 0.067 0.067 100,000 0.0670 11.67%
2023-10-26 0 0.060 0.060 0.068 - - 500 27 0.0540 0.060 0.060 0.068 - - 500 0.0540 0.00%
2023-10-25 0 0.060 0.060 0.065 0.060 0.066 1,323,000 81,031 0.0612 0.060 0.060 0.065 0.060 0.066 1,323,000 0.0612 -7.69%
2023-10-24 0 0.065 0.063 0.068 0.065 0.069 920,000 62,110 0.0675 0.065 0.063 0.068 0.065 0.069 920,000 0.0675 -5.80%
2023-10-20 0 0.069 0.065 0.075 0.069 0.069 11,500 775 0.0674 0.069 0.065 0.075 0.069 0.069 11,500 0.0674 0.00%
2023-10-19 0 0.069 0.062 0.071 0.069 0.069 50,250 3,466 0.0690 0.069 0.062 0.071 0.069 0.069 50,250 0.0690 -1.43%
2023-10-18 0 0.070 0.068 0.073 - - 0 0 - 0.070 0.068 0.073 - - 0 - 0.00%
2023-10-17 0 0.070 0.070 0.074 - - 0 0 - 0.070 0.070 0.074 - - 0 - 1.45%
2023-10-16 0 0.069 0.065 0.072 - - 0 0 - 0.069 0.065 0.072 - - 0 - 0.00%
2023-10-13 0 0.069 0.066 0.071 0.066 0.069 20,300 1,366 0.0673 0.069 0.066 0.071 0.066 0.069 20,300 0.0673 -4.17%
2023-10-12 0 0.072 0.069 0.072 0.070 0.072 290,000 20,740 0.0715 0.072 0.069 0.072 0.070 0.072 290,000 0.0715 7.46%
2023-10-11 0 0.067 0.067 0.074 0.066 0.068 400,000 26,600 0.0665 0.067 0.067 0.074 0.066 0.068 400,000 0.0665 -1.47%
2023-10-10 0 0.068 0.068 0.071 0.066 0.066 25,250 1,640 0.0650 0.068 0.068 0.071 0.066 0.066 25,250 0.0650 -2.86%
2023-10-09 0 0.070 0.067 0.070 0.069 0.072 500,000 34,800 0.0696 0.070 0.067 0.070 0.069 0.072 500,000 0.0696 0.00%
2023-10-06 0 0.070 0.067 0.072 - - 0 0 - 0.070 0.067 0.072 - - 0 - 0.00%
2023-10-05 0 0.070 0.064 0.070 - - 0 0 - 0.070 0.064 0.070 - - 0 - 0.00%
2023-10-04 0 0.070 0.067 0.072 0.061 0.070 1,990,000 128,350 0.0645 0.070 0.067 0.072 0.061 0.070 1,990,000 0.0645 -4.11%
2023-10-03 0 0.073 0.070 0.073 0.073 0.074 250,000 18,420 0.0737 0.073 0.070 0.073 0.073 0.074 250,000 0.0737 0.00%
2023-09-29 0 0.073 0.072 0.073 0.071 0.074 860,000 62,660 0.0729 0.073 0.072 0.073 0.071 0.074 860,000 0.0729 -3.95%
2023-09-28 0 0.076 0.070 0.076 0.077 0.077 100,000 7,700 0.0770 0.076 0.070 0.076 0.077 0.077 100,000 0.0770 4.11%
2023-09-27 0 0.073 0.071 0.074 0.071 0.073 1,450,000 104,640 0.0722 0.073 0.071 0.074 0.071 0.073 1,450,000 0.0722 -2.67%
2023-09-26 0 0.075 0.072 0.079 0.075 0.076 360,000 27,310 0.0759 0.075 0.072 0.079 0.075 0.076 360,000 0.0759 0.00%
2023-09-25 0 0.075 0.075 0.082 0.075 0.075 160,000 12,000 0.0750 0.075 0.075 0.082 0.075 0.075 160,000 0.0750 -8.54%
2023-09-22 0 0.082 0.078 0.082 0.078 0.087 1,360,000 113,530 0.0835 0.082 0.078 0.082 0.078 0.087 1,360,000 0.0835 5.13%
2023-09-21 0 0.078 0.078 0.080 0.074 0.091 2,240,000 173,900 0.0776 0.078 0.078 0.080 0.074 0.091 2,240,000 0.0776 -6.02%
2023-09-20 0 0.083 0.083 0.090 0.082 0.093 21,000 1,828 0.0870 0.083 0.083 0.090 0.082 0.093 21,000 0.0870 -9.78%
2023-09-19 0 0.092 0.085 0.092 0.092 0.095 73,500 6,816 0.0927 0.092 0.085 0.092 0.092 0.095 73,500 0.0927 8.24%
2023-09-18 0 0.085 0.085 0.088 - - 0 0 - 0.085 0.085 0.088 - - 0 - 0.00%
2023-09-15 0 0.085 0.084 0.090 0.078 0.100 3,140,000 270,200 0.0861 0.085 0.084 0.090 0.078 0.100 3,140,000 0.0861 -9.57%
2023-09-14 0 0.094 0.087 0.095 0.089 0.110 2,330,000 232,870 0.0999 0.094 0.087 0.095 0.089 0.110 2,330,000 0.0999 10.59%
2023-09-13 0 0.085 0.081 0.087 0.085 0.087 830,101 70,967 0.0855 0.085 0.081 0.087 0.085 0.087 830,101 0.0855 -1.16%
2023-09-12 0 0.086 0.086 0.087 0.085 0.087 340,000 29,230 0.0860 0.086 0.086 0.087 0.085 0.087 340,000 0.0860 -3.37%
2023-09-11 0 0.089 0.082 0.089 - - 0 0 - 0.089 0.082 0.089 - - 0 - -2.20%
2023-09-07 0 0.091 0.077 0.091 0.092 0.092 180,000 16,560 0.0920 0.091 0.077 0.091 0.092 0.092 180,000 0.0920 12.35%
2023-09-06 0 0.081 0.076 0.084 0.081 0.081 100,500 8,135 0.0809 0.081 0.076 0.084 0.081 0.081 100,500 0.0809 0.00%
2023-09-05 0 0.081 0.081 0.087 0.081 0.081 20,250 1,638 0.0809 0.081 0.081 0.087 0.081 0.081 20,250 0.0809 -6.90%
2023-09-04 0 0.087 0.081 0.088 0.087 0.087 125,000 10,815 0.0865 0.087 0.081 0.088 0.087 0.087 125,000 0.0865 0.00%
2023-08-31 0 0.087 0.079 0.086 0.078 0.088 220,800 19,308 0.0874 0.087 0.079 0.086 0.078 0.088 220,800 0.0874 4.82%
2023-08-30 0 0.083 0.079 0.083 0.076 0.083 672,500 52,262 0.0777 0.083 0.079 0.083 0.076 0.083 672,500 0.0777 7.79%
2023-08-29 0 0.077 0.076 0.080 - - 0 0 - 0.077 0.076 0.080 - - 0 - 0.00%
2023-08-28 0 0.077 0.076 0.083 - - 0 0 - 0.077 0.076 0.083 - - 0 - 0.00%
2023-08-25 0 0.077 0.075 0.087 - - 0 0 - 0.077 0.075 0.087 - - 0 - 0.00%
2023-08-24 0 0.077 0.077 0.087 0.075 0.075 12,015 889 0.0740 0.077 0.077 0.087 0.075 0.075 12,015 0.0740 0.00%
2023-08-23 0 0.077 0.076 0.087 0.076 0.076 17,500 1,292 0.0738 0.077 0.076 0.087 0.076 0.076 17,500 0.0738 -2.53%
2023-08-22 0 0.079 0.077 0.094 0.079 0.079 40,000 3,160 0.0790 0.079 0.077 0.094 0.079 0.079 40,000 0.0790 -7.06%
2023-08-21 0 0.085 0.080 0.093 - - 2,000 150 0.0750 0.085 0.080 0.093 - - 2,000 0.0750 0.00%
2023-08-18 0 0.085 0.085 0.093 0.085 0.085 55,000 4,645 0.0845 0.085 0.085 0.093 0.085 0.085 55,000 0.0845 -8.60%
2023-08-17 0 0.093 0.081 0.094 0.091 0.094 1,470,000 135,370 0.0921 0.093 0.081 0.094 0.091 0.094 1,470,000 0.0921 4.49%
2023-08-16 0 0.089 0.078 0.094 - - 0 0 - 0.089 0.078 0.094 - - 0 - 0.00%
2023-08-15 0 0.089 0.082 0.089 - - 500 35 0.0700 0.089 0.082 0.089 - - 500 0.0700 -1.11%
2023-08-14 0 0.090 0.083 0.090 0.090 0.090 300,000 27,000 0.0900 0.090 0.083 0.090 0.090 0.090 300,000 0.0900 0.00%
2023-08-11 0 0.090 0.082 0.090 0.081 0.091 1,400,000 121,960 0.0871 0.090 0.082 0.090 0.081 0.091 1,400,000 0.0871 8.43%
2023-08-10 0 0.083 0.081 0.087 0.081 0.081 110,000 8,910 0.0810 0.083 0.081 0.087 0.081 0.081 110,000 0.0810 0.00%
2023-08-09 0 0.083 0.083 0.086 0.080 0.084 651,750 54,223 0.0832 0.083 0.083 0.086 0.080 0.084 651,750 0.0832 0.00%
2023-08-08 0 0.083 0.082 0.086 0.081 0.086 470,000 39,080 0.0831 0.083 0.082 0.086 0.081 0.086 470,000 0.0831 -3.49%
2023-08-07 0 0.086 0.079 0.086 0.082 0.086 3,511,500 285,155 0.0812 0.086 0.079 0.086 0.082 0.086 3,511,500 0.0812 13.16%
2023-08-04 0 0.076 0.075 0.083 - - 275 19 0.0691 0.076 0.075 0.083 - - 275 0.0691 0.00%
2023-08-03 0 0.076 0.075 0.081 0.076 0.076 1,130,000 84,900 0.0751 0.076 0.075 0.081 0.076 0.076 1,130,000 0.0751 -1.30%
2023-08-02 0 0.077 0.077 0.080 - - 2,924,250 225,146 0.0770 0.077 0.077 0.080 - - 2,924,250 0.0770 1.32%
2023-08-01 0 0.076 0.076 0.084 0.076 0.082 640,750 49,961 0.0780 0.076 0.076 0.084 0.076 0.082 640,750 0.0780 -9.52%
2023-07-31 0 0.084 0.078 0.084 0.078 0.099 2,810,000 230,400 0.0820 0.084 0.078 0.084 0.078 0.099 2,810,000 0.0820 7.69%
2023-07-28 0 0.078 0.076 0.080 0.077 0.078 1,040,000 81,090 0.0780 0.078 0.076 0.080 0.077 0.078 1,040,000 0.0780 -2.50%
2023-07-27 0 0.080 0.076 0.080 0.078 0.083 2,090,050 166,603 0.0797 0.080 0.076 0.080 0.078 0.083 2,090,050 0.0797 3.90%
2023-07-26 0 0.077 0.076 0.080 0.077 0.077 31,000 2,376 0.0766 0.077 0.076 0.080 0.077 0.077 31,000 0.0766 0.00%
2023-07-25 0 0.077 0.077 0.080 0.074 0.078 1,790,000 135,410 0.0756 0.077 0.077 0.080 0.074 0.078 1,790,000 0.0756 5.48%
2023-07-24 0 0.073 0.073 0.078 0.072 0.075 356,000 25,798 0.0725 0.073 0.073 0.078 0.072 0.075 356,000 0.0725 -2.67%
2023-07-21 0 0.075 0.074 0.076 0.070 0.075 2,290,000 171,360 0.0748 0.075 0.074 0.076 0.070 0.075 2,290,000 0.0748 5.63%
2023-07-20 0 0.071 0.072 0.075 0.071 0.076 1,310,000 95,960 0.0733 0.071 0.072 0.075 0.071 0.076 1,310,000 0.0733 -4.05%
2023-07-19 0 0.074 0.070 0.077 0.074 0.082 1,254,500 95,136 0.0758 0.074 0.070 0.077 0.074 0.082 1,254,500 0.0758 -5.13%
2023-07-18 0 0.078 0.075 0.077 0.074 0.084 2,364,000 183,680 0.0777 0.078 0.075 0.077 0.074 0.084 2,364,000 0.0777 0.00%
2023-07-14 0 0.078 0.078 0.080 0.077 0.081 1,330,000 103,940 0.0782 0.078 0.078 0.080 0.077 0.081 1,330,000 0.0782 1.30%
2023-07-13 0 0.077 0.077 0.081 0.076 0.084 1,189,500 90,984 0.0765 0.077 0.077 0.081 0.076 0.084 1,189,500 0.0765 -3.75%
2023-07-12 0 0.080 0.076 0.080 0.073 0.086 8,665,000 693,542 0.0800 0.080 0.076 0.080 0.073 0.086 8,665,000 0.0800 11.11%
2023-07-11 0 0.072 0.068 0.072 0.064 0.074 4,967,500 346,245 0.0697 0.072 0.068 0.072 0.064 0.074 4,967,500 0.0697 20.00%
2023-07-10 0 0.060 0.060 0.064 0.060 0.062 355,000 21,385 0.0602 0.060 0.060 0.064 0.060 0.062 355,000 0.0602 1.69%
2023-07-07 0 0.059 0.059 0.062 0.058 0.063 410,000 24,990 0.0610 0.059 0.059 0.062 0.058 0.063 410,000 0.0610 1.72%
2023-07-06 0 0.058 0.058 0.062 0.057 0.060 323,000 18,720 0.0580 0.058 0.058 0.062 0.057 0.060 323,000 0.0580 -3.33%
2023-07-05 0 0.060 0.057 0.060 0.054 0.060 12,060,000 671,120 0.0556 0.060 0.057 0.060 0.054 0.060 12,060,000 0.0556 0.00%
2023-07-04 0 0.060 0.058 0.060 0.058 0.066 14,793,750 930,899 0.0629 0.060 0.058 0.060 0.058 0.066 14,793,750 0.0629 -13.04%
2023-07-03 0 0.069 0.068 0.070 0.069 0.072 4,285,000 302,300 0.0705 0.069 0.068 0.070 0.069 0.072 4,285,000 0.0705 2.99%
2023-06-30 0 0.067 0.067 0.068 0.067 0.074 7,530,000 535,210 0.0711 0.067 0.067 0.068 0.067 0.074 7,530,000 0.0711 -11.84%
2023-06-29 0 0.076 0.075 0.078 0.072 0.084 10,984,500 825,560 0.0752 0.076 0.075 0.078 0.072 0.084 10,984,500 0.0752 -3.80%
2023-06-28 0 0.079 0.075 0.076 0.074 0.089 5,191,500 413,846 0.0797 0.079 0.075 0.076 0.074 0.089 5,191,500 0.0797 -2.47%
2023-06-27 0 0.081 0.077 0.083 0.070 0.083 5,617,000 429,259 0.0764 0.081 0.077 0.083 0.070 0.083 5,617,000 0.0764 5.19%
2023-06-26 0 0.077 0.074 0.077 0.053 0.082 15,300,000 1,079,870 0.0706 0.077 0.074 0.077 0.053 0.082 15,300,000 0.0706 42.59%
2023-06-23 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-03-31 0 0.054 0.054 0.058 0.052 0.056 2,940,000 158,520 0.0539 0.054 0.054 0.058 0.052 0.056 2,940,000 0.0539 3.85%
2023-03-30 0 0.052 0.051 0.057 0.040 0.060 44,714,500 2,084,009 0.0466 0.052 0.051 0.057 0.040 0.060 44,714,500 0.0466 -13.33%
2023-03-29 0 0.060 0.060 0.063 0.060 0.073 13,890,000 889,200 0.0640 0.060 0.060 0.063 0.060 0.073 13,890,000 0.0640 -18.92%
2023-03-28 0 0.074 0.075 0.079 0.073 0.083 7,730,000 588,910 0.0762 0.074 0.075 0.079 0.073 0.083 7,730,000 0.0762 -13.95%
2023-03-27 0 0.086 0.086 0.092 0.085 0.086 40,000 3,410 0.0853 0.086 0.086 0.092 0.085 0.086 40,000 0.0853 -4.44%
2023-03-24 0 0.090 0.090 0.094 0.085 0.089 110,000 9,500 0.0864 0.090 0.090 0.094 0.085 0.089 110,000 0.0864 -5.26%
2023-03-23 0 0.095 0.088 0.096 - - 0 0 - 0.095 0.088 0.096 - - 0 - 0.00%
2023-03-22 0 0.095 0.091 0.095 0.090 0.095 72,000 6,630 0.0921 0.095 0.091 0.095 0.090 0.095 72,000 0.0921 1.06%
2023-03-21 0 0.094 0.090 0.094 0.091 0.094 490,000 45,920 0.0937 0.094 0.090 0.094 0.091 0.094 490,000 0.0937 2.17%
2023-03-20 0 0.092 0.087 0.092 0.087 0.092 290,000 25,470 0.0878 0.092 0.087 0.092 0.087 0.092 290,000 0.0878 0.00%
2023-03-17 0 0.092 0.089 0.092 0.087 0.094 670,000 62,140 0.0927 0.092 0.089 0.092 0.087 0.094 670,000 0.0927 1.10%
2023-03-16 0 0.091 0.086 0.092 0.086 0.091 230,000 20,360 0.0885 0.091 0.086 0.092 0.086 0.091 230,000 0.0885 -1.09%
2023-03-15 0 0.092 0.088 0.092 0.083 0.092 450,000 40,590 0.0902 0.092 0.088 0.092 0.083 0.092 450,000 0.0902 4.55%
2023-03-14 0 0.088 0.085 0.088 0.081 0.089 550,156 48,762 0.0886 0.088 0.085 0.088 0.081 0.089 550,156 0.0886 4.76%
2023-03-13 0 0.084 0.084 0.088 0.084 0.088 200,000 17,360 0.0868 0.084 0.084 0.088 0.084 0.088 200,000 0.0868 2.44%
2023-03-10 0 0.082 0.082 0.088 0.080 0.089 701,500 58,252 0.0830 0.082 0.082 0.088 0.080 0.089 701,500 0.0830 -2.38%
2023-03-09 0 0.084 0.084 0.087 0.079 0.092 3,961,200 334,666 0.0845 0.084 0.084 0.087 0.079 0.092 3,961,200 0.0845 -11.58%
2023-03-08 0 0.095 0.093 0.096 0.093 0.096 212,015 20,251 0.0955 0.095 0.093 0.096 0.093 0.096 212,015 0.0955 -3.06%
2023-03-07 0 0.098 0.095 0.099 0.092 0.104 1,020,000 99,440 0.0975 0.098 0.095 0.099 0.092 0.104 1,020,000 0.0975 -2.00%
2023-03-06 0 0.100 0.090 0.101 0.090 0.100 240,000 22,830 0.0951 0.100 0.090 0.101 0.090 0.100 240,000 0.0951 6.38%
2023-03-03 0 0.094 0.089 0.094 0.088 0.094 250,710 22,818 0.0910 0.094 0.089 0.094 0.088 0.094 250,710 0.0910 2.17%
2023-03-02 0 0.092 0.089 0.095 0.087 0.092 535,000 47,080 0.0880 0.092 0.089 0.095 0.087 0.092 535,000 0.0880 4.55%
2023-03-01 0 0.088 0.088 0.094 0.088 0.088 70,000 6,160 0.0880 0.088 0.088 0.094 0.088 0.088 70,000 0.0880 0.00%
2023-02-28 0 0.088 0.088 0.094 0.085 0.087 240,000 20,860 0.0869 0.088 0.088 0.094 0.085 0.087 240,000 0.0869 1.15%
2023-02-27 0 0.087 0.085 0.090 0.085 0.089 240,150 20,921 0.0871 0.087 0.085 0.090 0.085 0.089 240,150 0.0871 -2.25%
2023-02-24 0 0.089 0.089 0.095 0.089 0.094 1,010,000 92,330 0.0914 0.089 0.089 0.095 0.089 0.094 1,010,000 0.0914 -5.32%
2023-02-23 0 0.094 0.093 0.099 0.094 0.095 40,000 3,780 0.0945 0.094 0.093 0.099 0.094 0.095 40,000 0.0945 0.00%
2023-02-22 0 0.094 0.094 0.099 0.094 0.099 120,000 11,820 0.0985 0.094 0.094 0.099 0.094 0.099 120,000 0.0985 -1.05%
2023-02-21 0 0.095 0.095 0.100 0.095 0.101 90,000 8,900 0.0989 0.095 0.095 0.100 0.095 0.101 90,000 0.0989 -1.04%
2023-02-20 0 0.096 0.096 0.099 - - 200 18 0.0900 0.096 0.096 0.099 - - 200 0.0900 2.13%
2023-02-17 0 0.094 0.094 0.099 - - 0 0 - 0.094 0.094 0.099 - - 0 - 1.08%
2023-02-16 0 0.093 0.093 0.099 - - 0 0 - 0.093 0.093 0.099 - - 0 - 0.00%
2023-02-15 0 0.093 0.093 0.098 0.093 0.099 220,000 20,670 0.0940 0.093 0.093 0.098 0.093 0.099 220,000 0.0940 -2.11%
2023-02-14 0 0.095 0.095 0.099 0.095 0.100 73,100 7,158 0.0979 0.095 0.095 0.099 0.095 0.100 73,100 0.0979 0.00%
2023-02-13 0 0.095 0.092 0.099 0.095 0.099 30,000 2,890 0.0963 0.095 0.092 0.099 0.095 0.099 30,000 0.0963 -4.04%
2023-02-10 0 0.099 0.095 0.100 0.094 0.099 140,000 13,300 0.0950 0.099 0.095 0.100 0.094 0.099 140,000 0.0950 -1.00%
2023-02-09 0 0.100 0.095 0.100 0.094 0.100 55,000 5,200 0.0945 0.100 0.095 0.100 0.094 0.100 55,000 0.0945 3.09%
2023-02-08 0 0.097 0.096 0.100 0.095 0.096 50,000 4,760 0.0952 0.097 0.096 0.100 0.095 0.096 50,000 0.0952 -3.00%
2023-02-07 0 0.100 0.095 0.100 0.094 0.100 104,500 10,222 0.0978 0.100 0.095 0.100 0.094 0.100 104,500 0.0978 3.09%
2023-02-06 0 0.097 0.091 0.097 - - 0 0 - 0.097 0.091 0.097 - - 0 - 0.00%
2023-02-03 0 0.097 0.097 0.101 0.095 0.103 860,010 85,260 0.0991 0.097 0.097 0.101 0.095 0.103 860,010 0.0991 -3.96%
2023-02-02 0 0.101 0.097 0.102 0.096 0.102 40,000 3,950 0.0988 0.101 0.097 0.102 0.096 0.102 40,000 0.0988 3.06%
2023-02-01 0 0.098 0.098 0.101 0.096 0.102 30,000 2,940 0.0980 0.098 0.098 0.101 0.096 0.102 30,000 0.0980 0.00%
2023-01-31 0 0.098 0.098 0.102 - - 152 13 0.0855 0.098 0.098 0.102 - - 152 0.0855 0.00%
2023-01-30 0 0.098 0.098 0.102 0.097 0.101 420,000 42,340 0.1008 0.098 0.098 0.102 0.097 0.101 420,000 0.1008 -2.00%
2023-01-27 0 0.100 0.100 0.104 0.099 0.099 80,650 7,977 0.0989 0.100 0.100 0.104 0.099 0.099 80,650 0.0989 0.00%
2023-01-26 0 0.100 0.098 0.104 0.100 0.105 340,000 34,300 0.1009 0.100 0.098 0.104 0.100 0.105 340,000 0.1009 -3.85%
2023-01-20 0 0.104 0.101 0.104 0.097 0.104 630,000 64,270 0.1020 0.104 0.101 0.104 0.097 0.104 630,000 0.1020 1.96%
2023-01-19 0 0.102 0.097 0.102 0.096 0.103 120,000 12,140 0.1012 0.102 0.097 0.102 0.096 0.103 120,000 0.1012 0.99%
2023-01-18 0 0.101 0.100 0.104 0.100 0.104 92,500 9,425 0.1019 0.101 0.100 0.104 0.100 0.104 92,500 0.1019 0.00%
2023-01-17 0 0.101 0.101 0.105 0.098 0.107 2,150,000 221,880 0.1032 0.101 0.101 0.105 0.098 0.107 2,150,000 0.1032 -0.98%
2023-01-16 0 0.102 0.094 0.103 0.094 0.102 670,000 64,620 0.0964 0.102 0.094 0.103 0.094 0.102 670,000 0.0964 5.15%
2023-01-13 0 0.097 0.096 0.100 0.094 0.100 625,000 59,815 0.0957 0.097 0.096 0.100 0.094 0.100 625,000 0.0957 -6.73%
2023-01-12 0 0.104 0.091 0.105 0.085 0.104 3,712,750 339,339 0.0914 0.104 0.091 0.105 0.085 0.104 3,712,750 0.0914 4.00%
2023-01-11 0 0.100 0.099 0.106 - - 250 22 0.0880 0.100 0.099 0.106 - - 250 0.0880 0.00%
2023-01-10 0 0.100 0.100 0.105 - - 3,500 308 0.0880 0.100 0.100 0.105 - - 3,500 0.0880 1.01%
2023-01-09 0 0.099 0.098 0.105 0.099 0.100 40,000 3,970 0.0993 0.099 0.098 0.105 0.099 0.100 40,000 0.0993 -4.81%
2023-01-06 0 0.104 0.100 0.104 0.098 0.104 410,425 42,288 0.1030 0.104 0.100 0.104 0.098 0.104 410,425 0.1030 0.00%
2023-01-05 0 0.104 0.100 0.105 0.099 0.104 120,500 12,427 0.1031 0.104 0.100 0.105 0.099 0.104 120,500 0.1031 4.00%
2023-01-04 0 0.100 0.100 0.104 - - 0 0 - 0.100 0.100 0.104 - - 0 - 1.01%
2023-01-03 0 0.099 0.098 0.104 0.097 0.104 41,500 4,118 0.0992 0.099 0.098 0.104 0.097 0.104 41,500 0.0992 -4.81%
2022-12-30 0 0.104 0.097 0.104 0.097 0.104 250,000 25,080 0.1003 0.104 0.097 0.104 0.097 0.104 250,000 0.1003 0.97%
2022-12-29 0 0.103 0.097 0.104 - - 0 0 - 0.103 0.097 0.104 - - 0 - 0.00%
2022-12-28 0 0.103 0.100 0.114 0.099 0.106 460,000 47,320 0.1029 0.103 0.100 0.114 0.099 0.106 460,000 0.1029 5.10%
2022-12-23 0 0.098 0.096 0.104 - - 0 0 - 0.098 0.096 0.104 - - 0 - 0.00%
2022-12-22 0 0.098 0.096 0.105 0.097 0.099 2,820,000 276,360 0.0980 0.098 0.096 0.105 0.097 0.099 2,820,000 0.0980 0.00%
2022-12-21 0 0.098 0.097 0.103 0.097 0.098 40,000 3,900 0.0975 0.098 0.097 0.103 0.097 0.098 40,000 0.0975 -5.77%
2022-12-20 0 0.104 0.096 0.108 - - 0 0 - 0.104 0.096 0.108 - - 0 - 0.00%
2022-12-19 0 0.104 0.098 0.108 - - 0 0 - 0.104 0.098 0.108 - - 0 - 0.00%
2022-12-16 0 0.104 0.099 0.100 0.102 0.113 652,500 67,615 0.1036 0.104 0.099 0.100 0.102 0.113 652,500 0.1036 7.22%
2022-12-15 0 0.097 0.097 0.104 0.097 0.097 450,350 43,682 0.0970 0.097 0.097 0.104 0.097 0.097 450,350 0.0970 0.00%
2022-12-14 0 0.097 0.097 0.099 0.097 0.100 180,500 17,735 0.0983 0.097 0.097 0.099 0.097 0.100 180,500 0.0983 -3.00%
2022-12-13 0 0.100 0.099 0.100 0.104 0.104 10,000 1,040 0.1040 0.100 0.099 0.100 0.104 0.104 10,000 0.1040 -3.85%
2022-12-12 0 0.104 0.100 0.108 0.098 0.104 160,000 16,560 0.1035 0.104 0.100 0.108 0.098 0.104 160,000 0.1035 5.05%
2022-12-09 0 0.099 0.099 0.100 0.099 0.105 103,500 10,461 0.1011 0.099 0.099 0.100 0.099 0.105 103,500 0.1011 -1.00%
2022-12-08 0 0.100 0.100 0.105 0.100 0.100 120,000 12,000 0.1000 0.100 0.100 0.105 0.100 0.100 120,000 0.1000 0.00%
2022-12-07 0 0.100 0.100 0.104 0.100 0.105 85,000 8,600 0.1012 0.100 0.100 0.104 0.100 0.105 85,000 0.1012 1.01%
2022-12-06 0 0.099 0.099 0.104 0.099 0.099 110,300 10,917 0.0990 0.099 0.099 0.104 0.099 0.099 110,300 0.0990 0.00%
2022-12-05 0 0.099 0.099 0.105 0.099 0.099 120,000 11,880 0.0990 0.099 0.099 0.105 0.099 0.099 120,000 0.0990 -4.81%
2022-12-02 0 0.104 0.096 0.105 0.095 0.104 360,000 37,270 0.1035 0.104 0.096 0.105 0.095 0.104 360,000 0.1035 2.97%
2022-12-01 0 0.101 0.090 0.101 0.099 0.101 410,000 40,610 0.0990 0.101 0.090 0.101 0.099 0.101 410,000 0.0990 -0.98%
2022-11-30 0 0.102 0.098 0.103 0.096 0.105 1,300,000 127,410 0.0980 0.102 0.098 0.103 0.096 0.105 1,300,000 0.0980 0.00%
2022-11-29 0 0.102 0.093 0.102 0.093 0.103 2,510,000 238,990 0.0952 0.102 0.093 0.102 0.093 0.103 2,510,000 0.0952 5.15%
2022-11-28 0 0.097 0.096 0.102 0.097 0.104 2,030,000 197,580 0.0973 0.097 0.096 0.102 0.097 0.104 2,030,000 0.0973 -4.90%
2022-11-25 0 0.102 0.102 0.105 0.096 0.105 515,084 53,332 0.1035 0.102 0.102 0.105 0.096 0.105 515,084 0.1035 4.08%
2022-11-24 0 0.098 0.096 0.105 0.098 0.098 1,200,750 117,667 0.0980 0.098 0.096 0.105 0.098 0.098 1,200,750 0.0980 -6.67%
2022-11-23 0 0.105 0.093 0.105 0.105 0.105 20,000 2,100 0.1050 0.105 0.093 0.105 0.105 0.105 20,000 0.1050 0.00%
2022-11-22 0 0.105 0.092 0.105 0.091 0.105 40,000 3,920 0.0980 0.105 0.092 0.105 0.091 0.105 40,000 0.0980 8.25%
2022-11-21 0 0.097 0.097 0.104 0.089 0.100 890,000 88,440 0.0994 0.097 0.097 0.104 0.089 0.100 890,000 0.0994 1.04%
2022-11-18 0 0.096 0.091 0.096 0.089 0.096 690,000 63,150 0.0915 0.096 0.091 0.096 0.089 0.096 690,000 0.0915 0.00%
2022-11-17 0 0.096 0.090 0.099 - - 0 0 - 0.096 0.090 0.099 - - 0 - 0.00%
2022-11-16 0 0.096 0.091 0.097 - - 0 0 - 0.096 0.091 0.097 - - 0 - 0.00%
2022-11-15 0 0.096 0.092 0.097 0.088 0.097 161,300 14,735 0.0914 0.096 0.092 0.097 0.088 0.097 161,300 0.0914 -2.04%
2022-11-14 0 0.098 0.091 0.099 0.090 0.099 70,100 6,598 0.0941 0.098 0.091 0.099 0.090 0.099 70,100 0.0941 4.26%
2022-11-11 0 0.094 0.087 0.094 0.083 0.095 510,000 47,670 0.0935 0.094 0.087 0.094 0.083 0.095 510,000 0.0935 3.30%
2022-11-10 0 0.091 0.088 0.092 0.082 0.092 170,000 15,090 0.0888 0.091 0.088 0.092 0.082 0.092 170,000 0.0888 1.11%
2022-11-09 0 0.090 0.088 0.092 0.089 0.093 330,000 29,750 0.0902 0.090 0.088 0.092 0.089 0.093 330,000 0.0902 8.43%
2022-11-08 0 0.083 0.083 0.090 0.081 0.082 141,000 11,335 0.0804 0.083 0.083 0.090 0.081 0.082 141,000 0.0804 0.00%
2022-11-07 0 0.083 0.083 0.093 0.078 0.096 750,000 62,130 0.0828 0.083 0.083 0.093 0.078 0.096 750,000 0.0828 -1.19%
2022-11-04 0 0.084 0.084 0.089 0.083 0.089 20,000 1,720 0.0860 0.084 0.084 0.089 0.083 0.089 20,000 0.0860 0.00%
2022-11-03 0 0.084 0.083 0.091 0.084 0.084 120,000 10,080 0.0840 0.084 0.083 0.091 0.084 0.084 120,000 0.0840 -3.45%
2022-11-02 0 0.087 0.080 0.088 - - 50 3 0.0600 0.087 0.080 0.088 - - 50 0.0600 0.00%
2022-11-01 0 0.087 0.079 0.087 0.075 0.087 695,000 56,525 0.0813 0.087 0.079 0.087 0.075 0.087 695,000 0.0813 11.54%
2022-10-31 0 0.078 0.078 0.085 0.077 0.087 260,000 22,360 0.0860 0.078 0.078 0.085 0.077 0.087 260,000 0.0860 -9.30%
2022-10-28 0 0.086 0.086 0.091 0.082 0.090 282,000 25,082 0.0889 0.086 0.086 0.091 0.082 0.090 282,000 0.0889 8.86%
2022-10-27 0 0.079 0.077 0.082 0.074 0.079 1,110,000 86,260 0.0777 0.079 0.077 0.082 0.074 0.079 1,110,000 0.0777 -3.66%
2022-10-26 0 0.082 0.076 0.086 - - 30,000 2,460 0.0820 0.082 0.076 0.086 - - 30,000 0.0820 -1.20%
2022-10-25 0 0.083 0.074 0.083 0.083 0.083 10,000 830 0.0830 0.083 0.074 0.083 0.083 0.083 10,000 0.0830 3.75%
2022-10-24 0 0.080 0.072 0.080 0.076 0.080 2,380,000 185,370 0.0779 0.080 0.072 0.080 0.076 0.080 2,380,000 0.0779 -8.05%
2022-10-21 0 0.087 0.080 0.100 - - 0 0 - 0.087 0.080 0.100 - - 0 - 1.16%
2022-10-20 0 0.086 0.080 0.088 0.082 0.086 360,000 29,930 0.0831 0.086 0.080 0.088 0.082 0.086 360,000 0.0831 1.18%
2022-10-19 0 0.085 0.082 0.088 0.083 0.090 830,100 72,997 0.0879 0.085 0.082 0.088 0.083 0.090 830,100 0.0879 4.94%
2022-10-18 0 0.081 0.081 0.090 - - 0 0 - 0.081 0.081 0.090 - - 0 - 0.00%
2022-10-17 0 0.081 0.080 0.090 0.078 0.080 20,000 1,580 0.0790 0.081 0.080 0.090 0.078 0.080 20,000 0.0790 0.00%
2022-10-14 0 0.081 0.081 0.088 0.075 0.083 478,500 38,289 0.0800 0.081 0.081 0.088 0.075 0.083 478,500 0.0800 -2.41%
2022-10-13 0 0.083 0.083 0.095 - - 500 35 0.0700 0.083 0.083 0.095 - - 500 0.0700 0.00%
2022-10-12 0 0.083 0.083 0.093 0.081 0.083 70,000 5,710 0.0816 0.083 0.083 0.093 0.081 0.083 70,000 0.0816 -6.74%
2022-10-11 0 0.089 0.086 0.095 0.086 0.095 150,000 13,500 0.0900 0.089 0.086 0.095 0.086 0.095 150,000 0.0900 -6.32%
2022-10-10 0 0.095 0.084 0.101 0.084 0.099 44,000 4,130 0.0939 0.095 0.084 0.101 0.084 0.099 44,000 0.0939 7.95%
2022-10-07 0 0.088 0.088 0.100 0.088 0.088 130,000 11,440 0.0880 0.088 0.088 0.100 0.088 0.088 130,000 0.0880 -11.11%
2022-10-06 0 0.099 0.089 0.100 0.084 0.100 70,000 6,490 0.0927 0.099 0.089 0.100 0.084 0.100 70,000 0.0927 6.45%
2022-10-05 0 0.093 0.084 0.093 0.088 0.096 230,000 21,400 0.0930 0.093 0.084 0.093 0.088 0.096 230,000 0.0930 3.33%
2022-10-03 0 0.090 0.080 0.090 0.079 0.090 78,600 6,588 0.0838 0.090 0.080 0.090 0.079 0.090 78,600 0.0838 13.92%
2022-09-30 0 0.079 0.079 0.089 0.076 0.085 865,200 67,594 0.0781 0.079 0.079 0.089 0.076 0.085 865,200 0.0781 -10.23%
2022-09-29 0 0.088 0.078 0.099 - - 1,500 109 0.0727 0.088 0.078 0.099 - - 1,500 0.0727 0.00%
2022-09-28 0 0.088 0.088 0.099 0.088 0.105 340,200 33,866 0.0995 0.088 0.088 0.099 0.088 0.105 340,200 0.0995 -12.87%
2022-09-27 0 0.101 0.088 0.108 - - 0 0 - 0.101 0.088 0.108 - - 0 - 0.00%
2022-09-26 0 0.101 0.087 0.101 0.090 0.105 487,400 48,457 0.0994 0.101 0.087 0.101 0.090 0.105 487,400 0.0994 21.69%
2022-09-23 0 0.083 0.083 0.092 - - 0 0 - 0.083 0.083 0.092 - - 0 - 3.75%
2022-09-22 0 0.080 0.075 0.097 0.080 0.085 220,000 17,770 0.0808 0.080 0.075 0.097 0.080 0.085 220,000 0.0808 -5.88%
2022-09-21 0 0.085 0.080 0.089 0.076 0.085 370,500 30,828 0.0832 0.085 0.080 0.089 0.076 0.085 370,500 0.0832 -10.53%
2022-09-20 0 0.095 0.080 0.107 - - 0 0 - 0.095 0.080 0.107 - - 0 - 0.00%
2022-09-19 0 0.095 0.081 0.103 - - 0 0 - 0.095 0.081 0.103 - - 0 - 0.00%
2022-09-16 0 0.095 0.095 0.108 0.088 0.101 255,071 24,321 0.0953 0.095 0.095 0.108 0.088 0.101 255,071 0.0953 7.95%
2022-09-15 0 0.088 0.088 0.091 0.081 0.091 490,500 43,582 0.0889 0.088 0.088 0.091 0.081 0.091 490,500 0.0889 -2.22%
2022-09-14 0 0.090 0.090 0.104 0.081 0.094 70,000 6,360 0.0909 0.090 0.090 0.104 0.081 0.094 70,000 0.0909 -4.26%
2022-09-13 0 0.094 0.094 0.108 - - 0 0 - 0.094 0.094 0.108 - - 0 - 0.00%
2022-09-09 0 0.094 0.088 0.108 0.094 0.100 212,010 20,717 0.0977 0.094 0.088 0.108 0.094 0.100 212,010 0.0977 -14.55%
2022-09-08 0 0.110 0.100 0.119 - - 0 0 - 0.110 0.100 0.119 - - 0 - 0.00%
2022-09-07 0 0.110 0.095 0.110 - - 0 0 - 0.110 0.095 0.110 - - 0 - 0.00%
2022-09-06 0 0.110 0.095 0.115 - - 250 22 0.0880 0.110 0.095 0.115 - - 250 0.0880 0.00%
2022-09-05 0 0.110 0.093 0.110 0.090 0.110 50,500 5,100 0.1010 0.110 0.093 0.110 0.090 0.110 50,500 0.1010 12.24%
2022-09-02 0 0.098 0.098 0.102 0.096 0.098 190,000 18,560 0.0977 0.098 0.098 0.102 0.096 0.098 190,000 0.0977 2.08%
2022-09-01 0 0.096 0.094 0.100 0.094 0.095 450,000 42,350 0.0941 0.096 0.094 0.100 0.094 0.095 450,000 0.0941 -4.00%
2022-08-31 0 0.100 0.100 0.108 0.094 0.104 413,084 40,649 0.0984 0.100 0.100 0.108 0.094 0.104 413,084 0.0984 -1.96%
2022-08-30 0 0.102 0.102 0.104 0.092 0.102 760,000 75,200 0.0989 0.102 0.102 0.104 0.092 0.102 760,000 0.0989 13.33%
2022-08-29 0 0.090 0.089 0.100 0.089 0.105 577,500 56,967 0.0986 0.090 0.089 0.100 0.089 0.105 577,500 0.0986 8.43%
2022-08-26 0 0.083 0.083 0.090 0.082 0.082 30,000 2,460 0.0820 0.083 0.083 0.090 0.082 0.082 30,000 0.0820 1.22%
2022-08-25 0 0.082 0.080 0.100 - - 0 0 - 0.082 0.080 0.100 - - 0 - 0.00%
2022-08-24 0 0.082 0.082 0.097 0.080 0.082 160,000 13,100 0.0819 0.082 0.082 0.097 0.080 0.082 160,000 0.0819 5.13%
2022-08-23 0 0.078 0.078 0.082 0.075 0.080 233,500 18,583 0.0796 0.078 0.078 0.082 0.075 0.080 233,500 0.0796 -4.88%
2022-08-22 0 0.082 0.080 0.088 0.082 0.083 290,000 23,910 0.0824 0.082 0.080 0.088 0.082 0.083 290,000 0.0824 0.00%
2022-08-19 0 0.082 0.080 0.092 - - 6,208 434 0.0699 0.082 0.080 0.092 - - 6,208 0.0699 0.00%
2022-08-18 0 0.082 0.080 0.090 - - 0 0 - 0.082 0.080 0.090 - - 0 - 0.00%
2022-08-17 0 0.082 0.082 0.091 0.080 0.082 35,000 2,810 0.0803 0.082 0.082 0.091 0.080 0.082 35,000 0.0803 -4.65%
2022-08-16 0 0.086 0.080 0.093 - - 0 0 - 0.086 0.080 0.093 - - 0 - 0.00%
2022-08-15 0 0.086 0.079 0.099 0.080 0.093 1,210,500 99,464 0.0822 0.086 0.079 0.099 0.080 0.093 1,210,500 0.0822 -7.53%
2022-08-12 0 0.093 0.093 0.103 - - 400 35 0.0875 0.093 0.093 0.103 - - 400 0.0875 0.00%
2022-08-11 0 0.093 0.093 0.103 0.082 0.095 140,000 12,060 0.0861 0.093 0.093 0.103 0.082 0.095 140,000 0.0861 9.41%
2022-08-10 0 0.085 0.085 0.092 0.070 0.090 450,000 37,820 0.0840 0.085 0.085 0.092 0.070 0.090 450,000 0.0840 -10.53%
2022-08-09 0 0.095 0.085 0.105 - - 0 0 - 0.095 0.085 0.105 - - 0 - 0.00%
2022-08-08 0 0.095 0.095 0.109 0.095 0.115 300,000 29,920 0.0997 0.095 0.095 0.109 0.095 0.115 300,000 0.0997 -3.06%
2022-08-05 0 0.098 0.094 0.099 0.093 0.119 781,750 77,120 0.0987 0.098 0.094 0.099 0.093 0.119 781,750 0.0987 -6.67%
2022-08-04 0 0.105 0.105 0.110 0.104 0.120 706,000 82,189 0.1164 0.105 0.105 0.110 0.104 0.120 706,000 0.1164 -12.50%
2022-08-03 0 0.120 0.103 0.120 - - 0 0 - 0.120 0.103 0.120 - - 0 - -1.64%
2022-08-02 0 0.122 0.104 0.122 0.105 0.124 123,750 13,349 0.1079 0.122 0.104 0.122 0.105 0.124 123,750 0.1079 -0.81%
2022-08-01 0 0.123 0.107 0.124 0.100 0.125 660,500 72,725 0.1101 0.123 0.107 0.124 0.100 0.125 660,500 0.1101 -1.60%
2022-07-29 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-05-19 0 0.125 0.117 0.125 0.125 0.125 670,000 83,750 0.1250 0.125 0.117 0.125 0.125 0.125 670,000 0.1250 7.76%
2022-05-18 0 0.116 0.115 0.125 0.116 0.117 160,000 18,570 0.1161 0.116 0.115 0.125 0.116 0.117 160,000 0.1161 0.00%
2022-05-17 0 0.116 0.115 0.123 0.116 0.124 314,500 38,705 0.1231 0.116 0.115 0.123 0.116 0.124 314,500 0.1231 -4.13%
2022-05-16 0 0.121 0.114 0.134 0.112 0.122 640,000 76,450 0.1195 0.121 0.114 0.134 0.112 0.122 640,000 0.1195 0.00%
2022-05-13 0 0.121 0.116 0.132 - - 1,000 110 0.1100 0.121 0.116 0.132 - - 1,000 0.1100 0.00%
2022-05-12 0 0.121 0.120 0.133 0.121 0.121 12,500 1,497 0.1198 0.121 0.120 0.133 0.121 0.121 12,500 0.1198 1.68%
2022-05-11 0 0.119 0.118 0.133 0.119 0.134 40,000 5,210 0.1303 0.119 0.118 0.133 0.119 0.134 40,000 0.1303 0.00%
2022-05-10 0 0.119 0.119 0.128 0.112 0.119 60,000 6,860 0.1143 0.119 0.119 0.128 0.112 0.119 60,000 0.1143 -7.75%
2022-05-06 0 0.129 0.110 0.129 0.117 0.129 133,500 16,276 0.1219 0.129 0.110 0.129 0.117 0.129 133,500 0.1219 -0.77%
2022-05-05 0 0.130 0.125 0.130 0.125 0.130 440,000 56,160 0.1276 0.130 0.125 0.130 0.125 0.130 440,000 0.1276 1.56%
2022-05-04 0 0.128 0.128 0.131 0.127 0.128 120,000 15,350 0.1279 0.128 0.128 0.131 0.127 0.128 120,000 0.1279 4.07%
2022-05-03 0 0.123 0.115 0.125 0.123 0.129 243,000 30,449 0.1253 0.123 0.115 0.125 0.123 0.129 243,000 0.1253 -5.38%
2022-04-29 0 0.130 0.126 0.130 0.126 0.130 180,000 23,360 0.1298 0.130 0.126 0.130 0.126 0.130 180,000 0.1298 1.56%
2022-04-28 0 0.128 0.128 0.137 - - 120,200 15,624 0.1300 0.128 0.128 0.137 - - 120,200 0.1300 0.00%
2022-04-27 0 0.128 0.128 0.134 0.128 0.136 113,500 14,907 0.1313 0.128 0.128 0.134 0.128 0.136 113,500 0.1313 -4.48%
2022-04-26 0 0.134 0.128 0.136 0.134 0.134 220,000 29,480 0.1340 0.134 0.128 0.136 0.134 0.134 220,000 0.1340 0.00%
2022-04-25 0 0.134 0.129 0.134 0.128 0.139 811,000 107,237 0.1322 0.134 0.129 0.134 0.128 0.139 811,000 0.1322 -3.60%
2022-04-22 0 0.139 0.131 0.139 0.133 0.140 50,000 6,780 0.1356 0.139 0.131 0.139 0.133 0.140 50,000 0.1356 6.11%
2022-04-21 0 0.131 0.128 0.135 0.131 0.134 52,000 6,850 0.1317 0.131 0.128 0.135 0.131 0.134 52,000 0.1317 -2.24%
2022-04-20 0 0.134 0.134 0.138 - - 0 0 - 0.134 0.134 0.138 - - 0 - 0.75%
2022-04-19 0 0.133 0.130 0.134 0.127 0.133 50,000 6,520 0.1304 0.133 0.130 0.134 0.127 0.133 50,000 0.1304 -2.21%
2022-04-14 0 0.136 0.129 0.136 0.125 0.138 40,000 5,130 0.1283 0.136 0.129 0.136 0.125 0.138 40,000 0.1283 5.43%
2022-04-13 0 0.129 0.129 0.134 0.129 0.129 50,000 6,450 0.1290 0.129 0.129 0.134 0.129 0.129 50,000 0.1290 -3.73%
2022-04-12 0 0.134 0.130 0.137 0.121 0.135 60,000 7,930 0.1322 0.134 0.130 0.137 0.121 0.135 60,000 0.1322 10.74%
2022-04-11 0 0.121 0.120 0.131 0.121 0.121 74,000 9,034 0.1221 0.121 0.120 0.131 0.121 0.121 74,000 0.1221 -6.92%
2022-04-08 0 0.130 0.121 0.135 - - 140,750 17,022 0.1209 0.130 0.121 0.135 - - 140,750 0.1209 0.00%
2022-04-07 0 0.130 0.125 0.137 0.116 0.130 90,000 11,410 0.1268 0.130 0.125 0.137 0.116 0.130 90,000 0.1268 5.69%
2022-04-06 0 0.123 0.117 0.125 0.123 0.123 90,000 11,070 0.1230 0.123 0.117 0.125 0.123 0.123 90,000 0.1230 6.96%
2022-04-04 0 0.115 0.115 0.127 0.115 0.115 200,000 23,080 0.1154 0.115 0.115 0.127 0.115 0.115 200,000 0.1154 0.00%
2022-04-01 0 0.115 0.113 0.115 0.113 0.115 100,000 11,460 0.1146 0.115 0.113 0.115 0.113 0.115 100,000 0.1146 -1.71%
2022-03-31 0 0.117 0.116 0.125 - - 1,500 165 0.1100 0.117 0.116 0.125 - - 1,500 0.1100 0.00%
2022-03-30 0 0.117 0.117 0.121 0.117 0.118 210,000 24,580 0.1170 0.117 0.117 0.121 0.117 0.118 210,000 0.1170 0.00%
2022-03-29 0 0.117 0.114 0.121 0.117 0.117 15,750 1,802 0.1144 0.117 0.114 0.121 0.117 0.117 15,750 0.1144 -1.68%
2022-03-28 0 0.119 0.119 0.126 0.116 0.120 111,300 12,979 0.1166 0.119 0.119 0.126 0.116 0.120 111,300 0.1166 -0.83%
2022-03-25 0 0.120 0.119 0.124 0.117 0.128 310,000 37,700 0.1216 0.120 0.119 0.124 0.117 0.128 310,000 0.1216 -1.64%
2022-03-24 0 0.122 0.118 0.126 - - 5,100 586 0.1149 0.122 0.118 0.126 - - 5,100 0.1149 -0.81%
2022-03-23 0 0.123 0.120 0.126 0.117 0.128 222,000 27,830 0.1254 0.123 0.120 0.126 0.117 0.128 222,000 0.1254 2.50%
2022-03-22 0 0.120 0.117 0.121 0.113 0.120 5,712,000 639,996 0.1120 0.120 0.117 0.121 0.113 0.120 5,712,000 0.1120 -2.44%
2022-03-21 0 0.123 0.114 0.123 0.123 0.123 195,000 23,905 0.1226 0.123 0.114 0.123 0.123 0.123 195,000 0.1226 9.82%
2022-03-18 0 0.112 0.112 0.123 0.112 0.113 50,000 5,710 0.1142 0.112 0.112 0.123 0.112 0.113 50,000 0.1142 -8.20%
2022-03-17 0 0.122 0.110 0.123 0.110 0.122 520,000 58,500 0.1125 0.122 0.110 0.123 0.110 0.122 520,000 0.1125 6.09%
2022-03-16 0 0.115 0.108 0.118 0.107 0.115 1,420,750 157,267 0.1107 0.115 0.108 0.118 0.107 0.115 1,420,750 0.1107 8.49%
2022-03-15 0 0.106 0.105 0.106 0.106 0.110 3,140,000 334,960 0.1067 0.106 0.105 0.106 0.106 0.110 3,140,000 0.1067 -3.64%
2022-03-14 0 0.110 0.110 0.118 0.106 0.110 4,450,000 482,650 0.1085 0.110 0.110 0.118 0.106 0.110 4,450,000 0.1085 -1.79%
2022-03-11 0 0.112 0.112 0.121 0.110 0.116 1,810,450 209,676 0.1158 0.112 0.112 0.121 0.110 0.116 1,810,450 0.1158 -7.44%
2022-03-10 0 0.121 0.120 0.123 0.121 0.128 710,000 86,760 0.1222 0.121 0.120 0.123 0.121 0.128 710,000 0.1222 -12.32%
2022-03-09 0 0.138 0.124 0.138 0.138 0.138 20,000 2,760 0.1380 0.138 0.124 0.138 0.138 0.138 20,000 0.1380 14.05%
2022-03-08 0 0.121 0.121 0.136 0.120 0.120 19,500 2,245 0.1151 0.121 0.121 0.136 0.120 0.120 19,500 0.1151 -0.82%
2022-03-07 0 0.122 0.121 0.128 0.122 0.133 810,000 103,040 0.1272 0.122 0.121 0.128 0.122 0.133 810,000 0.1272 -10.95%
2022-03-04 0 0.137 0.133 0.138 - - 0 0 - 0.137 0.133 0.138 - - 0 - -0.72%
2022-03-03 0 0.138 0.132 0.138 - - 0 0 - 0.138 0.132 0.138 - - 0 - 0.00%
2022-03-02 0 0.138 0.132 0.140 0.138 0.140 60,000 8,320 0.1387 0.138 0.132 0.140 0.138 0.140 60,000 0.1387 2.99%
2022-03-01 0 0.134 0.134 0.145 0.133 0.134 100,000 13,360 0.1336 0.134 0.134 0.145 0.133 0.134 100,000 0.1336 -0.74%
2022-02-28 0 0.135 0.135 0.145 0.135 0.146 1,050,000 141,860 0.1351 0.135 0.135 0.145 0.135 0.146 1,050,000 0.1351 -4.26%
2022-02-25 0 0.141 0.133 0.146 - - 0 0 - 0.141 0.133 0.146 - - 0 - 0.00%
2022-02-24 0 0.141 0.138 0.146 0.139 0.141 90,000 12,630 0.1403 0.141 0.138 0.146 0.139 0.141 90,000 0.1403 1.44%
2022-02-23 0 0.139 0.140 0.145 0.138 0.145 440,000 62,020 0.1410 0.139 0.140 0.145 0.138 0.145 440,000 0.1410 -4.79%
2022-02-22 0 0.146 0.146 0.154 0.145 0.145 20,000 2,900 0.1450 0.146 0.146 0.154 0.145 0.145 20,000 0.1450 0.00%
2022-02-21 0 0.146 0.146 0.151 0.146 0.152 201,000 30,307 0.1508 0.146 0.146 0.151 0.146 0.152 201,000 0.1508 -3.31%
2022-02-18 0 0.151 0.146 0.154 0.151 0.154 80,000 12,110 0.1514 0.151 0.146 0.154 0.151 0.154 80,000 0.1514 -2.58%
2022-02-17 0 0.155 0.147 0.158 0.152 0.155 70,000 10,810 0.1544 0.155 0.147 0.158 0.152 0.155 70,000 0.1544 7.64%
2022-02-16 0 0.144 0.145 0.150 0.143 0.144 80,100 11,473 0.1432 0.144 0.145 0.150 0.143 0.144 80,100 0.1432 -0.69%
2022-02-15 0 0.145 0.143 0.145 - - 0 0 - 0.145 0.143 0.145 - - 0 - 0.00%
2022-02-14 0 0.145 0.143 0.152 - - 500 69 0.1380 0.145 0.143 0.152 - - 500 0.1380 0.00%
2022-02-11 0 0.145 0.142 0.151 - - 5,000 690 0.1380 0.145 0.142 0.151 - - 5,000 0.1380 0.00%
2022-02-10 0 0.145 0.145 0.152 0.144 0.144 30,000 4,320 0.1440 0.145 0.145 0.152 0.144 0.144 30,000 0.1440 1.40%
2022-02-09 0 0.143 0.143 0.153 0.143 0.155 340,000 50,140 0.1475 0.143 0.143 0.153 0.143 0.155 340,000 0.1475 -2.72%
2022-02-08 0 0.147 0.145 0.155 0.145 0.159 980,000 144,340 0.1473 0.147 0.145 0.155 0.145 0.159 980,000 0.1473 -2.00%
2022-02-07 0 0.150 0.150 0.157 0.146 0.146 20,000 2,920 0.1460 0.150 0.150 0.157 0.146 0.146 20,000 0.1460 -1.96%
2022-02-04 0 0.153 0.131 0.159 - - 0 0 - 0.153 0.131 0.159 - - 0 - 0.00%
2022-01-31 0 0.153 0.151 0.162 0.153 0.153 14,000 2,115 0.1511 0.153 0.151 0.162 0.153 0.153 14,000 0.1511 -1.29%
2022-01-28 0 0.155 0.153 0.167 - - 0 0 - 0.155 0.153 0.167 - - 0 - 0.00%
2022-01-27 0 0.155 0.153 0.167 0.155 0.155 10,000 1,550 0.1550 0.155 0.153 0.167 0.155 0.155 10,000 0.1550 -1.90%
2022-01-26 0 0.158 0.154 0.169 0.153 0.170 28,000 4,398 0.1571 0.158 0.154 0.169 0.153 0.170 28,000 0.1571 -2.47%
2022-01-25 0 0.162 0.150 0.170 - - 0 0 - 0.162 0.150 0.170 - - 0 - 0.00%
2022-01-24 0 0.162 0.151 0.163 0.151 0.162 1,345,000 206,920 0.1538 0.162 0.151 0.163 0.151 0.162 1,345,000 0.1538 1.89%
2022-01-21 0 0.159 0.154 0.159 - - 0 0 - 0.159 0.154 0.159 - - 0 - 0.00%
2022-01-20 0 0.159 0.153 0.167 0.153 0.161 320,000 51,140 0.1598 0.159 0.153 0.167 0.153 0.161 320,000 0.1598 -1.24%
2022-01-19 0 0.161 0.161 0.174 - - 0 0 - 0.161 0.161 0.174 - - 0 - 0.00%
2022-01-18 0 0.161 0.161 0.169 - - 2,500 385 0.1540 0.161 0.161 0.169 - - 2,500 0.1540 0.63%
2022-01-17 0 0.160 0.160 0.168 0.160 0.166 860,000 139,470 0.1622 0.160 0.160 0.168 0.160 0.166 860,000 0.1622 0.00%
2022-01-14 0 0.160 0.160 0.168 0.160 0.160 128,000 20,432 0.1596 0.160 0.160 0.168 0.160 0.160 128,000 0.1596 -3.61%
2022-01-13 0 0.166 0.151 0.169 - - 0 0 - 0.166 0.151 0.169 - - 0 - 0.00%
2022-01-12 0 0.166 0.151 0.166 - - 1,700 246 0.1447 0.166 0.151 0.166 - - 1,700 0.1447 -1.78%
2022-01-11 0 0.169 0.155 0.170 0.169 0.169 50,000 8,450 0.1690 0.169 0.155 0.170 0.169 0.169 50,000 0.1690 5.63%
2022-01-10 0 0.160 0.152 0.176 - - 2,500 365 0.1460 0.160 0.152 0.176 - - 2,500 0.1460 0.00%
2022-01-07 0 0.160 0.160 0.176 0.157 0.157 11,470 1,790 0.1561 0.160 0.160 0.176 0.157 0.157 11,470 0.1561 -9.60%
2022-01-06 0 0.177 - 0.177 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2022-01-05 0 0.177 0.154 0.180 - - 1,000 165 0.1650 0.177 0.154 0.180 - - 1,000 0.1650 0.00%
2022-01-04 0 0.177 0.153 0.177 - - 6,000 858 0.1430 0.177 0.153 0.177 - - 6,000 0.1430 -1.67%
2022-01-03 0 0.180 0.147 0.180 0.182 0.182 20,000 3,640 0.1820 0.180 0.147 0.180 0.182 0.182 20,000 0.1820 7.14%
2021-12-31 0 0.168 0.142 0.168 0.140 0.168 100,000 15,100 0.1510 0.168 0.142 0.168 0.140 0.168 100,000 0.1510 12.00%
2021-12-30 0 0.150 0.149 0.163 - - 0 0 - 0.150 0.149 0.163 - - 0 - 0.00%
2021-12-29 0 0.150 0.149 0.154 0.150 0.150 110,000 16,500 0.1500 0.150 0.149 0.154 0.150 0.150 110,000 0.1500 0.67%
2021-12-28 0 0.149 0.149 0.154 0.146 0.146 15,000 2,140 0.1427 0.149 0.149 0.154 0.146 0.146 15,000 0.1427 -3.25%
2021-12-24 0 0.154 0.140 0.162 - - 1,000 137 0.1370 0.154 0.140 0.162 - - 1,000 0.1370 0.00%
2021-12-23 0 0.154 0.148 0.162 - - 0 0 - 0.154 0.148 0.162 - - 0 - 0.00%
2021-12-22 0 0.154 0.149 0.162 - - 0 0 - 0.154 0.149 0.162 - - 0 - 0.00%
2021-12-21 0 0.154 0.147 0.163 - - 1,500 213 0.1420 0.154 0.147 0.163 - - 1,500 0.1420 0.00%
2021-12-20 0 0.154 0.146 0.163 0.150 0.154 360,000 55,190 0.1533 0.154 0.146 0.163 0.150 0.154 360,000 0.1533 0.00%
2021-12-17 0 0.154 0.153 0.154 0.153 0.154 500,000 76,530 0.1531 0.154 0.153 0.154 0.153 0.154 500,000 0.1531 0.00%
2021-12-16 0 0.154 0.153 0.159 0.153 0.160 120,000 18,640 0.1553 0.154 0.153 0.159 0.153 0.160 120,000 0.1553 -3.75%
2021-12-15 0 0.160 0.155 0.160 0.154 0.160 910,000 142,920 0.1571 0.160 0.155 0.160 0.154 0.160 910,000 0.1571 -3.03%
2021-12-14 0 0.165 0.160 0.165 0.159 0.165 720,000 115,590 0.1605 0.165 0.160 0.165 0.159 0.165 720,000 0.1605 -2.94%
2021-12-13 0 0.170 0.160 0.177 - - 0 0 - 0.170 0.160 0.177 - - 0 - 0.00%
2021-12-10 0 0.170 0.163 0.176 - - 152 24 0.1579 0.170 0.163 0.176 - - 152 0.1579 0.00%
2021-12-09 0 0.170 0.163 0.174 - - 1,700 264 0.1553 0.170 0.163 0.174 - - 1,700 0.1553 0.00%
2021-12-08 0 0.170 0.160 0.179 0.170 0.171 71,000 12,112 0.1706 0.170 0.160 0.179 0.170 0.171 71,000 0.1706 -6.08%
2021-12-07 0 0.181 0.171 0.188 0.181 0.181 12,000 2,132 0.1777 0.181 0.171 0.188 0.181 0.181 12,000 0.1777 2.84%
2021-12-06 0 0.176 0.171 0.180 - - 0 0 - 0.176 0.171 0.180 - - 0 - 0.00%
2021-12-03 0 0.176 0.171 0.181 0.166 0.176 92,500 15,680 0.1695 0.176 0.171 0.181 0.166 0.176 92,500 0.1695 0.57%
2021-12-02 0 0.175 0.166 0.181 - - 0 0 - 0.175 0.166 0.181 - - 0 - 0.00%
2021-12-01 0 0.175 0.166 0.179 - - 0 0 - 0.175 0.166 0.179 - - 0 - 0.00%
2021-11-30 0 0.175 0.166 0.176 - - 0 0 - 0.175 0.166 0.176 - - 0 - -0.57%
2021-11-29 0 0.176 0.166 0.177 - - 101,500 17,946 0.1768 0.176 0.166 0.177 - - 101,500 0.1768 -0.56%
2021-11-26 0 0.177 0.171 0.192 - - 0 0 - 0.177 0.171 0.192 - - 0 - 0.00%
2021-11-25 0 0.177 0.177 0.184 0.177 0.177 29,950 5,226 0.1745 0.177 0.177 0.184 0.177 0.177 29,950 0.1745 0.00%
2021-11-24 0 0.177 0.177 0.185 0.172 0.172 30,150 5,184 0.1719 0.177 0.177 0.185 0.172 0.172 30,150 0.1719 -4.84%
2021-11-23 0 0.186 0.177 0.191 0.174 0.186 570,000 99,980 0.1754 0.186 0.177 0.191 0.174 0.186 570,000 0.1754 5.68%
2021-11-22 0 0.176 0.176 0.180 0.176 0.180 361,250 64,095 0.1774 0.176 0.176 0.180 0.176 0.180 361,250 0.1774 -3.30%
2021-11-19 0 0.182 0.182 0.194 0.182 0.185 31,250 5,741 0.1837 0.182 0.182 0.194 0.182 0.185 31,250 0.1837 -1.62%
2021-11-18 0 0.185 0.181 0.185 0.185 0.187 428,800 79,472 0.1853 0.185 0.181 0.185 0.185 0.187 428,800 0.1853 0.00%
2021-11-17 0 0.185 0.185 0.197 0.185 0.185 50,280 9,299 0.1849 0.185 0.185 0.197 0.185 0.185 50,280 0.1849 -1.60%
2021-11-16 0 0.188 0.189 0.197 0.185 0.199 90,000 16,990 0.1888 0.188 0.189 0.197 0.185 0.199 90,000 0.1888 -3.09%
2021-11-15 0 0.194 0.185 0.194 0.188 0.194 53,000 10,180 0.1921 0.194 0.185 0.194 0.188 0.194 53,000 0.1921 0.00%
2021-11-12 0 0.194 0.189 0.194 0.194 0.194 11,750 2,258 0.1922 0.194 0.189 0.194 0.194 0.194 11,750 0.1922 0.00%
2021-11-11 0 0.194 0.188 0.194 0.193 0.194 530,000 102,630 0.1936 0.194 0.188 0.194 0.193 0.194 530,000 0.1936 0.00%
2021-11-10 0 0.194 0.185 0.194 0.184 0.195 270,000 50,230 0.1860 0.194 0.185 0.194 0.184 0.195 270,000 0.1860 4.86%
2021-11-09 0 0.185 0.185 0.204 0.180 0.184 90,150 16,306 0.1809 0.185 0.185 0.204 0.180 0.184 90,150 0.1809 -5.13%
2021-11-08 0 0.195 0.188 0.201 0.180 0.195 669,400 123,075 0.1839 0.195 0.188 0.201 0.180 0.195 669,400 0.1839 -1.02%
2021-11-05 0 0.197 0.181 0.198 0.197 0.197 30,000 5,910 0.1970 0.197 0.181 0.198 0.197 0.197 30,000 0.1970 4.23%
2021-11-04 0 0.189 0.181 0.208 - - 0 0 - 0.189 0.181 0.208 - - 0 - 0.00%
2021-11-03 0 0.189 0.189 0.205 0.186 0.193 50,000 9,510 0.1902 0.189 0.189 0.205 0.186 0.193 50,000 0.1902 -5.03%
2021-11-02 0 0.199 0.196 0.200 - - 0 0 - 0.199 0.196 0.200 - - 0 - 0.00%
2021-11-01 0 0.199 0.190 0.208 0.195 0.199 60,205 11,855 0.1969 0.199 0.190 0.208 0.195 0.199 60,205 0.1969 1.53%
2021-10-29 0 0.196 0.187 0.211 0.195 0.196 70,000 14,010 0.2001 0.196 0.187 0.211 0.195 0.196 70,000 0.2001 0.00%
2021-10-28 0 0.196 0.196 0.201 0.195 0.196 960,000 187,410 0.1952 0.196 0.196 0.201 0.195 0.196 960,000 0.1952 1.55%
2021-10-27 0 0.193 0.190 0.193 0.185 0.193 1,270,000 238,600 0.1879 0.193 0.190 0.193 0.185 0.193 1,270,000 0.1879 8.43%
2021-10-26 0 0.178 0.169 0.178 0.170 0.178 500,000 87,200 0.1744 0.178 0.169 0.178 0.170 0.178 500,000 0.1744 5.95%
2021-10-25 0 0.168 0.162 0.178 - - 0 0 - 0.168 0.162 0.178 - - 0 - 0.00%
2021-10-22 0 0.168 0.166 0.177 - - 0 0 - 0.168 0.166 0.177 - - 0 - 0.00%
2021-10-21 0 0.168 0.166 0.174 0.168 0.169 101,000 17,002 0.1683 0.168 0.166 0.174 0.168 0.169 101,000 0.1683 -1.18%
2021-10-20 0 0.170 0.170 0.173 0.162 0.162 60,000 9,720 0.1620 0.170 0.170 0.173 0.162 0.162 60,000 0.1620 0.00%
2021-10-19 0 0.170 0.163 0.175 - - 0 0 - 0.170 0.163 0.175 - - 0 - 0.00%
2021-10-18 0 0.170 0.163 0.170 0.170 0.170 360,000 61,200 0.1700 0.170 0.163 0.170 0.170 0.170 360,000 0.1700 1.80%
2021-10-15 0 0.167 0.162 0.178 0.167 0.167 136,250 22,663 0.1663 0.167 0.162 0.178 0.167 0.167 136,250 0.1663 -0.60%
2021-10-12 0 0.168 0.163 0.169 0.168 0.168 70,000 11,760 0.1680 0.168 0.163 0.169 0.168 0.168 70,000 0.1680 -0.59%
2021-10-11 0 0.169 0.158 0.169 0.160 0.170 830,000 137,860 0.1661 0.169 0.158 0.169 0.160 0.170 830,000 0.1661 -0.59%
2021-10-08 0 0.170 0.166 0.178 - - 0 0 - 0.170 0.166 0.178 - - 0 - 0.00%
2021-10-07 0 0.170 0.168 0.178 0.170 0.177 352,500 60,810 0.1725 0.170 0.168 0.178 0.170 0.177 352,500 0.1725 0.00%
2021-10-06 0 0.170 0.167 0.174 0.168 0.171 280,000 47,440 0.1694 0.170 0.167 0.174 0.168 0.171 280,000 0.1694 -1.16%
2021-10-05 0 0.172 0.166 0.173 0.172 0.179 720,000 126,190 0.1753 0.172 0.166 0.173 0.172 0.179 720,000 0.1753 -4.44%
2021-10-04 0 0.180 0.170 0.186 - - 0 0 - 0.180 0.170 0.186 - - 0 - 0.00%
2021-09-30 0 0.180 0.165 0.187 - - 0 0 - 0.180 0.165 0.187 - - 0 - 0.00%
2021-09-29 0 0.180 0.165 0.186 - - 10 1 0.1000 0.180 0.165 0.186 - - 10 0.1000 0.00%
2021-09-28 0 0.180 0.165 0.180 0.180 0.180 10,000 1,800 0.1800 0.180 0.165 0.180 0.180 0.180 10,000 0.1800 5.88%
2021-09-27 0 0.170 0.157 0.178 - - 0 0 - 0.170 0.157 0.178 - - 0 - 0.00%
2021-09-24 0 0.170 0.158 0.170 0.170 0.170 10,000 1,700 0.1700 0.170 0.158 0.170 0.170 0.170 10,000 0.1700 4.29%
2021-09-23 0 0.163 0.155 0.166 0.160 0.167 1,150,000 186,010 0.1617 0.163 0.155 0.166 0.160 0.167 1,150,000 0.1617 0.00%
2021-09-21 0 0.163 0.155 0.177 - - 0 0 - 0.163 0.155 0.177 - - 0 - 0.00%
2021-09-20 0 0.163 0.163 0.180 0.156 0.161 81,500 12,958 0.1590 0.163 0.163 0.180 0.156 0.161 81,500 0.1590 -1.21%
2021-09-17 0 0.165 0.165 0.169 0.164 0.169 405,500 66,910 0.1650 0.165 0.165 0.169 0.164 0.169 405,500 0.1650 -4.62%
2021-09-16 0 0.173 0.165 0.173 0.173 0.173 10,000 1,730 0.1730 0.173 0.165 0.173 0.173 0.173 10,000 0.1730 0.00%
2021-09-15 0 0.173 0.166 0.173 0.165 0.173 130,000 22,230 0.1710 0.173 0.166 0.173 0.165 0.173 130,000 0.1710 4.22%
2021-09-14 0 0.166 0.166 0.170 0.166 0.173 1,210,000 205,500 0.1698 0.166 0.166 0.170 0.166 0.173 1,210,000 0.1698 -7.26%
2021-09-13 0 0.179 0.173 0.179 - - 0 0 - 0.179 0.173 0.179 - - 0 - 0.00%
2021-09-10 0 0.179 0.173 0.188 - - 0 0 - 0.179 0.173 0.188 - - 0 - 0.00%
2021-09-09 0 0.179 0.173 0.188 - - 0 0 - 0.179 0.173 0.188 - - 0 - 0.00%
2021-09-08 0 0.179 0.179 0.187 0.179 0.179 10,150 1,815 0.1788 0.179 0.179 0.187 0.179 0.179 10,150 0.1788 0.56%
2021-09-07 0 0.178 0.175 0.178 0.178 0.178 110,000 19,580 0.1780 0.178 0.175 0.178 0.178 0.178 110,000 0.1780 1.14%
2021-09-06 0 0.176 0.176 0.188 0.175 0.180 543,000 97,645 0.1798 0.176 0.176 0.188 0.175 0.180 543,000 0.1798 -0.56%
2021-09-03 0 0.177 0.171 0.186 - - 0 0 - 0.177 0.171 0.186 - - 0 - 0.00%
2021-09-02 0 0.177 0.170 0.188 - - 0 0 - 0.177 0.170 0.188 - - 0 - 0.00%
2021-09-01 0 0.177 0.170 0.178 - - 0 0 - 0.177 0.170 0.178 - - 0 - 0.00%
2021-08-31 0 0.177 0.168 0.179 0.177 0.177 21,125 3,720 0.1761 0.177 0.168 0.179 0.177 0.177 21,125 0.1761 0.00%
2021-08-30 0 0.177 0.175 0.188 - - 0 0 - 0.177 0.175 0.188 - - 0 - 0.00%
2021-08-27 0 0.177 0.174 0.180 0.177 0.177 14,500 2,526 0.1742 0.177 0.174 0.180 0.177 0.177 14,500 0.1742 5.36%
2021-08-26 0 0.168 0.165 0.175 - - 0 0 - 0.168 0.165 0.175 - - 0 - 0.00%
2021-08-25 0 0.168 0.168 0.185 0.168 0.173 43,500 7,441 0.1711 0.168 0.168 0.185 0.168 0.173 43,500 0.1711 -4.55%
2021-08-24 0 0.176 0.169 0.176 - - 0 0 - 0.176 0.169 0.176 - - 0 - -0.56%
2021-08-23 0 0.177 0.177 0.185 0.170 0.175 581,500 100,247 0.1724 0.177 0.177 0.185 0.170 0.175 581,500 0.1724 0.00%
2021-08-20 0 0.177 0.165 0.185 - - 7,000 1,155 0.1650 0.177 0.165 0.185 - - 7,000 0.1650 0.00%
2021-08-19 0 0.177 0.177 0.185 0.170 0.177 110,000 19,400 0.1764 0.177 0.177 0.185 0.170 0.177 110,000 0.1764 -4.84%
2021-08-18 0 0.186 0.179 0.187 - - 0 0 - 0.186 0.179 0.187 - - 0 - 0.00%
2021-08-17 0 0.186 0.179 0.187 - - 0 0 - 0.186 0.179 0.187 - - 0 - 0.00%
2021-08-16 0 0.186 0.178 0.192 0.176 0.186 450,000 82,050 0.1823 0.186 0.178 0.192 0.176 0.186 450,000 0.1823 0.00%
2021-08-13 0 0.186 0.180 0.186 0.180 0.186 1,340,000 242,440 0.1809 0.186 0.180 0.186 0.180 0.186 1,340,000 0.1809 -1.59%
2021-08-12 0 0.189 0.185 0.189 - - 0 0 - 0.189 0.185 0.189 - - 0 - -0.53%
2021-08-11 0 0.190 0.184 0.190 0.189 0.191 200,650 38,277 0.1908 0.190 0.184 0.190 0.189 0.191 200,650 0.1908 4.40%
2021-08-10 0 0.182 0.182 0.189 0.182 0.184 722,550 132,076 0.1828 0.182 0.182 0.189 0.182 0.184 722,550 0.1828 -3.70%
2021-08-09 0 0.189 0.183 0.191 0.189 0.190 450,000 85,170 0.1893 0.189 0.183 0.191 0.189 0.190 450,000 0.1893 0.00%
2021-08-06 0 0.189 0.185 0.189 - - 0 0 - 0.189 0.185 0.189 - - 0 - -0.53%
2021-08-05 0 0.190 0.184 0.190 0.190 0.190 100,000 19,000 0.1900 0.190 0.184 0.190 0.190 0.190 100,000 0.1900 0.53%
2021-08-04 0 0.189 0.183 0.190 - - 0 0 - 0.189 0.183 0.190 - - 0 - 0.00%
2021-08-03 0 0.189 0.183 0.190 0.189 0.189 120,000 22,680 0.1890 0.189 0.183 0.190 0.189 0.189 120,000 0.1890 1.07%
2021-08-02 0 0.187 0.186 0.188 0.187 0.187 350,950 65,621 0.1870 0.187 0.186 0.188 0.187 0.187 350,950 0.1870 0.00%
2021-07-30 0 0.187 0.183 0.190 - - 1,500 259 0.1727 0.187 0.183 0.190 - - 1,500 0.1727 0.00%
2021-07-29 0 0.187 0.183 0.188 0.186 0.187 120,000 22,340 0.1862 0.187 0.183 0.188 0.186 0.187 120,000 0.1862 0.00%
2021-07-28 0 0.187 0.181 0.188 - - 0 0 - 0.187 0.181 0.188 - - 0 - -1.06%
2021-07-27 0 0.189 0.180 0.191 - - 0 0 - 0.189 0.180 0.191 - - 0 - 0.00%
2021-07-26 0 0.189 0.180 0.193 - - 500 87 0.1740 0.189 0.180 0.193 - - 500 0.1740 0.00%
2021-07-23 0 0.189 0.183 0.191 0.192 0.192 51,000 9,610 0.1884 0.189 0.183 0.191 0.192 0.192 51,000 0.1884 0.00%
2021-07-22 0 0.189 0.184 0.189 0.182 0.189 360,000 67,870 0.1885 0.189 0.184 0.189 0.182 0.189 360,000 0.1885 0.53%
2021-07-21 0 0.188 0.181 0.192 - - 0 0 - 0.188 0.181 0.192 - - 0 - 0.00%
2021-07-20 0 0.188 0.188 0.190 - - 0 0 - 0.188 0.188 0.190 - - 0 - 0.00%
2021-07-19 0 0.188 0.184 0.192 0.188 0.188 15,000 2,795 0.1863 0.188 0.184 0.192 0.188 0.188 15,000 0.1863 -2.08%
2021-07-16 0 0.192 0.190 0.195 - - 0 0 - 0.192 0.190 0.195 - - 0 - 0.00%
2021-07-15 0 0.192 0.188 0.195 - - 0 0 - 0.192 0.188 0.195 - - 0 - 0.00%
2021-07-14 0 0.192 0.188 0.193 - - 0 0 - 0.192 0.188 0.193 - - 0 - 0.00%
2021-07-13 0 0.192 0.188 0.193 0.187 0.193 1,082,500 205,372 0.1897 0.192 0.188 0.193 0.187 0.193 1,082,500 0.1897 1.05%
2021-07-12 0 0.190 0.190 0.195 0.189 0.189 20,000 3,780 0.1890 0.190 0.190 0.195 0.189 0.189 20,000 0.1890 -2.06%
2021-07-09 0 0.194 0.190 0.195 0.186 0.195 100,000 18,840 0.1884 0.194 0.190 0.195 0.186 0.195 100,000 0.1884 4.30%
2021-07-08 0 0.186 0.186 0.189 0.185 0.189 180,000 33,980 0.1888 0.186 0.186 0.189 0.185 0.189 180,000 0.1888 -1.59%
2021-07-07 0 0.189 0.189 0.195 0.189 0.190 270,000 51,260 0.1899 0.189 0.189 0.195 0.189 0.190 270,000 0.1899 0.53%
2021-07-06 0 0.188 0.188 0.190 0.188 0.192 302,500 57,175 0.1890 0.188 0.188 0.190 0.188 0.192 302,500 0.1890 -2.08%
2021-07-05 0 0.192 0.192 0.194 0.190 0.194 41,000 7,905 0.1928 0.192 0.192 0.194 0.190 0.194 41,000 0.1928 -1.03%
2021-07-02 0 0.194 0.194 0.197 0.194 0.194 25,200 4,857 0.1927 0.194 0.194 0.197 0.194 0.194 25,200 0.1927 -1.52%
2021-06-30 0 0.197 0.194 0.197 0.198 0.198 50,000 9,900 0.1980 0.197 0.194 0.197 0.198 0.198 50,000 0.1980 0.00%
2021-06-29 0 0.197 0.194 0.197 0.197 0.197 75,000 14,740 0.1965 0.197 0.194 0.197 0.197 0.197 75,000 0.1965 -0.51%
2021-06-28 0 0.198 0.194 0.198 - - 0 0 - 0.198 0.194 0.198 - - 0 - 0.00%
2021-06-25 0 0.198 0.194 0.198 0.194 0.198 720,000 141,040 0.1959 0.198 0.194 0.198 0.194 0.198 720,000 0.1959 1.54%
2021-06-24 0 0.195 0.194 0.195 0.195 0.197 200,000 39,240 0.1962 0.195 0.194 0.195 0.195 0.197 200,000 0.1962 0.00%
2021-06-23 0 0.195 0.192 0.197 0.191 0.198 802,000 156,828 0.1955 0.195 0.192 0.197 0.191 0.198 802,000 0.1955 -1.52%
2021-06-22 0 0.198 0.198 0.200 0.194 0.199 420,000 82,260 0.1959 0.198 0.198 0.200 0.194 0.199 420,000 0.1959 1.54%
2021-06-21 0 0.195 0.194 0.198 0.195 0.200 892,500 176,712 0.1980 0.195 0.194 0.198 0.195 0.200 892,500 0.1980 -1.02%
2021-06-18 0 0.197 0.197 0.200 0.197 0.197 61,550 12,117 0.1969 0.197 0.197 0.200 0.197 0.197 61,550 0.1969 -1.50%
2021-06-17 0 0.200 0.196 0.201 0.199 0.200 520,000 103,580 0.1992 0.200 0.196 0.201 0.199 0.200 520,000 0.1992 2.56%
2021-06-16 0 0.195 0.195 0.199 0.195 0.200 194,500 38,200 0.1964 0.195 0.195 0.199 0.195 0.200 194,500 0.1964 -0.51%
2021-06-15 0 0.196 0.196 0.197 0.196 0.196 10,000 1,960 0.1960 0.196 0.196 0.197 0.196 0.196 10,000 0.1960 -0.51%
2021-06-11 0 0.197 0.196 0.197 0.197 0.197 50,000 9,850 0.1970 0.197 0.196 0.197 0.197 0.197 50,000 0.1970 1.03%
2021-06-10 0 0.195 0.195 0.200 0.195 0.200 60,000 11,950 0.1992 0.195 0.195 0.200 0.195 0.200 60,000 0.1992 -2.50%
2021-06-09 0 0.200 0.195 0.200 0.195 0.200 340,000 67,750 0.1993 0.200 0.195 0.200 0.195 0.200 340,000 0.1993 0.00%
2021-06-08 0 0.200 0.194 0.200 0.195 0.200 450,000 89,290 0.1984 0.200 0.194 0.200 0.195 0.200 450,000 0.1984 2.04%
2021-06-07 0 0.196 0.193 0.196 0.193 0.197 510,000 99,540 0.1952 0.196 0.193 0.196 0.193 0.197 510,000 0.1952 1.03%
2021-06-04 0 0.194 0.194 0.199 0.194 0.199 50,000 9,900 0.1980 0.194 0.194 0.199 0.194 0.199 50,000 0.1980 -2.02%
2021-06-03 0 0.198 0.194 0.198 0.193 0.198 100,000 19,550 0.1955 0.198 0.194 0.198 0.193 0.198 100,000 0.1955 0.00%
2021-06-02 0 0.198 0.197 0.198 0.198 0.198 30,000 5,940 0.1980 0.198 0.197 0.198 0.198 0.198 30,000 0.1980 0.00%
2021-06-01 0 0.198 0.193 0.198 0.198 0.198 20,000 3,960 0.1980 0.198 0.193 0.198 0.198 0.198 20,000 0.1980 2.06%
2021-05-31 0 0.194 0.194 0.199 0.193 0.198 66,250 12,839 0.1938 0.194 0.194 0.199 0.193 0.198 66,250 0.1938 0.52%
2021-05-28 0 0.193 0.193 0.199 0.193 0.199 250,000 49,140 0.1966 0.193 0.193 0.199 0.193 0.199 250,000 0.1966 -1.03%
2021-05-27 0 0.195 0.192 0.198 0.193 0.196 122,500 23,872 0.1949 0.195 0.192 0.198 0.193 0.196 122,500 0.1949 -1.02%
2021-05-26 0 0.197 0.192 0.197 0.187 0.199 790,750 151,649 0.1918 0.197 0.192 0.197 0.187 0.199 790,750 0.1918 -1.50%
2021-05-25 0 0.200 0.190 0.200 0.192 0.200 1,132,500 219,040 0.1934 0.200 0.190 0.200 0.192 0.200 1,132,500 0.1934 1.01%
2021-05-24 0 0.198 0.193 0.199 0.193 0.199 270,000 53,510 0.1982 0.198 0.193 0.199 0.193 0.199 270,000 0.1982 2.59%
2021-05-21 0 0.193 0.193 0.198 0.193 0.194 582,700 112,934 0.1938 0.193 0.193 0.198 0.193 0.194 582,700 0.1938 -3.02%
2021-05-20 0 0.199 0.193 0.199 0.195 0.200 520,000 102,770 0.1976 0.199 0.193 0.199 0.195 0.200 520,000 0.1976 -0.50%
2021-05-18 0 0.200 0.196 0.200 0.196 0.200 39,100 7,640 0.1954 0.200 0.196 0.200 0.196 0.200 39,100 0.1954 0.00%
2021-05-17 0 0.200 0.198 0.204 0.200 0.200 50,000 10,000 0.2000 0.200 0.198 0.204 0.200 0.200 50,000 0.2000 0.00%
2021-05-14 0 0.200 0.197 0.200 0.196 0.202 330,900 66,174 0.2000 0.200 0.197 0.200 0.196 0.202 330,900 0.2000 1.52%
2021-05-13 0 0.197 0.197 0.201 0.197 0.203 144,680 29,158 0.2015 0.197 0.197 0.201 0.197 0.203 144,680 0.2015 -1.50%
2021-05-12 0 0.200 0.194 0.200 - - 0 0 - 0.200 0.194 0.200 - - 0 - 0.00%
2021-05-11 0 0.200 0.195 0.201 0.199 0.201 210,000 42,090 0.2004 0.200 0.195 0.201 0.199 0.201 210,000 0.2004 1.01%
2021-05-10 0 0.198 0.192 0.200 0.195 0.201 189,600 37,113 0.1957 0.198 0.192 0.200 0.195 0.201 189,600 0.1957 4.21%
2021-05-07 0 0.190 0.190 0.199 0.190 0.191 110,700 21,090 0.1905 0.190 0.190 0.199 0.190 0.191 110,700 0.1905 -2.56%
2021-05-06 0 0.195 0.189 0.198 0.192 0.195 1,570,000 304,160 0.1937 0.195 0.189 0.198 0.192 0.195 1,570,000 0.1937 1.04%
2021-05-05 0 0.193 0.193 0.198 0.193 0.197 580,000 112,980 0.1948 0.193 0.193 0.198 0.193 0.197 580,000 0.1948 -2.03%
2021-05-04 0 0.197 0.197 0.201 0.197 0.209 1,360,000 272,320 0.2002 0.197 0.197 0.201 0.197 0.209 1,360,000 0.2002 -6.19%
2021-05-03 0 0.210 0.208 0.210 0.200 0.214 3,036,266 625,350 0.2060 0.210 0.208 0.210 0.200 0.214 3,036,266 0.2060 14.13%
2021-04-30 1 - - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2021-03-31 0 0.184 0.184 0.189 0.184 0.189 180,000 33,820 0.1879 0.184 0.184 0.189 0.184 0.189 180,000 0.1879 -2.65%
2021-03-30 0 0.189 0.189 0.200 0.189 0.193 81,500 15,440 0.1894 0.189 0.189 0.200 0.189 0.193 81,500 0.1894 -5.50%
2021-03-29 0 0.200 0.189 0.204 0.200 0.200 75,000 14,800 0.1973 0.200 0.189 0.204 0.200 0.200 75,000 0.1973 0.00%
2021-03-26 0 0.200 0.190 0.202 0.188 0.200 780,000 152,300 0.1953 0.200 0.190 0.202 0.188 0.200 780,000 0.1953 13.64%
2021-03-25 0 0.176 0.176 0.185 0.170 0.190 1,030,000 188,180 0.1827 0.176 0.176 0.185 0.170 0.190 1,030,000 0.1827 -9.74%
2021-03-24 0 0.195 0.189 0.200 0.187 0.195 30,000 5,770 0.1923 0.195 0.189 0.200 0.187 0.195 30,000 0.1923 2.09%
2021-03-23 0 0.191 0.184 0.191 0.185 0.191 870,000 163,760 0.1882 0.191 0.184 0.191 0.185 0.191 870,000 0.1882 1.60%
2021-03-22 0 0.188 0.188 0.197 0.186 0.203 122,500 23,190 0.1893 0.188 0.188 0.197 0.186 0.203 122,500 0.1893 -6.00%
2021-03-19 0 0.200 0.192 0.200 0.185 0.200 471,050 88,630 0.1882 0.200 0.192 0.200 0.185 0.200 471,050 0.1882 6.38%
2021-03-18 0 0.188 0.188 0.194 0.188 0.194 285,000 53,757 0.1886 0.188 0.188 0.194 0.188 0.194 285,000 0.1886 1.08%
2021-03-17 0 0.186 0.185 0.194 0.185 0.194 575,000 108,175 0.1881 0.186 0.185 0.194 0.185 0.194 575,000 0.1881 0.54%
2021-03-16 0 0.185 0.184 0.186 0.185 0.193 4,520,000 851,590 0.1884 0.185 0.184 0.186 0.185 0.193 4,520,000 0.1884 -6.57%
2021-03-15 0 0.198 0.194 0.199 0.193 0.202 140,000 27,680 0.1977 0.198 0.194 0.199 0.193 0.202 140,000 0.1977 2.06%
2021-03-12 0 0.194 0.192 0.199 0.194 0.206 1,660,120 324,193 0.1953 0.194 0.192 0.199 0.194 0.206 1,660,120 0.1953 -4.43%
2021-03-11 0 0.203 0.203 0.209 0.202 0.210 90,000 18,710 0.2079 0.203 0.203 0.209 0.202 0.210 90,000 0.2079 -2.87%
2021-03-10 0 0.209 0.203 0.210 0.202 0.209 41,500 8,572 0.2066 0.209 0.203 0.210 0.202 0.209 41,500 0.2066 0.00%
2021-03-09 0 0.209 0.202 0.209 - - 610 112 0.1836 0.209 0.202 0.209 - - 610 0.1836 0.00%
2021-03-08 0 0.209 0.202 0.210 0.201 0.210 530,000 108,750 0.2052 0.209 0.202 0.210 0.201 0.210 530,000 0.2052 3.47%
2021-03-05 0 0.202 0.202 0.205 0.202 0.207 365,000 73,960 0.2026 0.202 0.202 0.205 0.202 0.207 365,000 0.2026 -3.35%
2021-03-04 0 0.209 0.206 0.209 0.204 0.212 1,005,000 208,930 0.2079 0.209 0.206 0.209 0.204 0.212 1,005,000 0.2079 -1.42%
2021-03-03 0 0.212 0.206 0.213 0.210 0.213 360,000 75,890 0.2108 0.212 0.206 0.213 0.210 0.213 360,000 0.2108 1.92%
2021-03-02 0 0.208 0.206 0.209 0.208 0.211 810,000 169,330 0.2090 0.208 0.206 0.209 0.208 0.211 810,000 0.2090 -0.48%
2021-03-01 0 0.209 0.203 0.210 0.211 0.211 107,150 22,494 0.2099 0.209 0.203 0.210 0.211 0.211 107,150 0.2099 1.95%
2021-02-26 0 0.205 0.205 0.211 0.205 0.207 210,000 43,240 0.2059 0.205 0.205 0.211 0.205 0.207 210,000 0.2059 -3.76%
2021-02-25 0 0.213 0.207 0.213 0.210 0.217 415,000 87,160 0.2100 0.213 0.207 0.213 0.210 0.217 415,000 0.2100 -2.29%
2021-02-24 0 0.218 0.209 0.219 0.214 0.218 81,000 17,404 0.2149 0.218 0.209 0.219 0.214 0.218 81,000 0.2149 -1.80%
2021-02-23 0 0.222 0.216 0.222 0.222 0.222 221,500 49,147 0.2219 0.222 0.216 0.222 0.222 0.222 221,500 0.2219 0.00%
2021-02-22 0 0.222 0.214 0.222 0.213 0.222 571,500 126,647 0.2216 0.222 0.214 0.222 0.213 0.222 571,500 0.2216 0.00%
2021-02-19 0 0.222 0.214 0.222 0.213 0.223 440,500 96,049 0.2180 0.222 0.214 0.222 0.213 0.223 440,500 0.2180 1.37%
2021-02-18 0 0.219 0.213 0.219 0.217 0.222 1,139,208 248,691 0.2183 0.219 0.213 0.219 0.217 0.222 1,139,208 0.2183 0.92%
2021-02-17 0 0.217 0.206 0.217 0.205 0.225 941,250 200,722 0.2133 0.217 0.206 0.217 0.205 0.225 941,250 0.2133 5.34%
2021-02-16 0 0.206 0.206 0.210 0.192 0.206 390,000 78,350 0.2009 0.206 0.206 0.210 0.192 0.206 390,000 0.2009 0.49%
2021-02-11 0 0.205 0.200 0.205 - - 0 0 - 0.205 0.200 0.205 - - 0 - 0.00%
2021-02-10 0 0.205 0.198 0.205 0.195 0.206 431,475 85,256 0.1976 0.205 0.198 0.205 0.195 0.206 431,475 0.1976 2.50%
2021-02-09 0 0.200 0.200 0.207 0.200 0.207 415,000 83,385 0.2009 0.200 0.200 0.207 0.200 0.207 415,000 0.2009 -3.85%
2021-02-08 0 0.208 0.200 0.209 0.196 0.208 63,000 12,890 0.2046 0.208 0.200 0.209 0.196 0.208 63,000 0.2046 2.46%
2021-02-05 0 0.203 0.202 0.207 0.202 0.208 59,500 12,042 0.2024 0.203 0.202 0.207 0.202 0.208 59,500 0.2024 -2.87%
2021-02-04 0 0.209 0.203 0.210 0.191 0.210 106,500 21,490 0.2018 0.209 0.203 0.210 0.191 0.210 106,500 0.2018 3.47%
2021-02-03 0 0.202 0.200 0.208 0.200 0.209 270,000 54,530 0.2020 0.202 0.200 0.208 0.200 0.209 270,000 0.2020 -3.81%
2021-02-02 0 0.210 0.200 0.210 0.200 0.210 200,000 41,260 0.2063 0.210 0.200 0.210 0.200 0.210 200,000 0.2063 1.94%
2021-02-01 0 0.206 0.206 0.209 0.205 0.210 130,003 26,830 0.2064 0.206 0.206 0.209 0.205 0.210 130,003 0.2064 -1.44%
2021-01-29 0 0.209 0.206 0.210 0.210 0.214 20,000 4,240 0.2120 0.209 0.206 0.210 0.210 0.214 20,000 0.2120 -0.48%
2021-01-28 0 0.210 0.207 0.210 0.210 0.210 171,500 35,982 0.2098 0.210 0.207 0.210 0.210 0.210 171,500 0.2098 -1.87%
2021-01-27 0 0.214 0.210 0.215 - - 50 10 0.2000 0.214 0.210 0.215 - - 50 0.2000 0.00%
2021-01-26 0 0.214 0.211 0.214 0.210 0.215 360,000 75,650 0.2101 0.214 0.211 0.214 0.210 0.215 360,000 0.2101 -0.93%
2021-01-25 0 0.216 0.211 0.217 0.218 0.219 50,000 10,940 0.2188 0.216 0.211 0.217 0.218 0.219 50,000 0.2188 -0.46%
2021-01-22 0 0.217 0.209 0.219 0.208 0.219 145,000 30,600 0.2110 0.217 0.209 0.219 0.208 0.219 145,000 0.2110 1.40%
2021-01-21 0 0.214 0.214 0.218 0.205 0.214 285,000 59,220 0.2078 0.214 0.214 0.218 0.205 0.214 285,000 0.2078 0.94%
2021-01-20 0 0.212 0.210 0.221 0.210 0.212 543,000 114,742 0.2113 0.212 0.210 0.221 0.210 0.212 543,000 0.2113 0.95%
2021-01-19 0 0.210 0.209 0.215 0.207 0.222 76,500 16,433 0.2148 0.210 0.209 0.215 0.207 0.222 76,500 0.2148 -3.67%
2021-01-18 0 0.218 0.215 0.221 0.210 0.225 990,000 212,060 0.2142 0.218 0.215 0.221 0.210 0.225 990,000 0.2142 5.83%
2021-01-15 0 0.206 0.201 0.206 0.201 0.206 90,000 18,230 0.2026 0.206 0.201 0.206 0.201 0.206 90,000 0.2026 0.00%
2021-01-14 0 0.206 0.205 0.211 0.204 0.214 270,000 55,380 0.2051 0.206 0.205 0.211 0.204 0.214 270,000 0.2051 -0.48%
2021-01-13 0 0.207 0.207 0.214 0.207 0.214 22,935 4,797 0.2092 0.207 0.207 0.214 0.207 0.214 22,935 0.2092 -1.43%
2021-01-12 0 0.210 0.207 0.212 0.208 0.210 629,750 131,553 0.2089 0.210 0.207 0.212 0.208 0.210 629,750 0.2089 1.45%
2021-01-11 0 0.207 0.207 0.214 0.207 0.207 40,000 8,400 0.2100 0.207 0.207 0.214 0.207 0.207 40,000 0.2100 -2.82%
2021-01-08 0 0.213 0.206 0.213 - - 1,500 300 0.2000 0.213 0.206 0.213 - - 1,500 0.2000 -0.47%
2021-01-07 0 0.214 0.206 0.214 0.210 0.214 162,500 34,140 0.2101 0.214 0.206 0.214 0.210 0.214 162,500 0.2101 0.00%
2021-01-06 0 0.214 0.210 0.215 0.211 0.214 30,000 6,370 0.2123 0.214 0.210 0.215 0.211 0.214 30,000 0.2123 0.94%
2021-01-05 0 0.212 0.207 0.214 0.205 0.215 350,000 73,530 0.2101 0.212 0.207 0.214 0.205 0.215 350,000 0.2101 0.95%
2021-01-04 0 0.210 0.203 0.210 - - 2,750 539 0.1960 0.210 0.203 0.210 - - 2,750 0.1960 0.00%
2020-12-31 0 0.210 0.199 0.212 0.200 0.213 30,000 6,230 0.2077 0.210 0.199 0.212 0.200 0.213 30,000 0.2077 1.94%
2020-12-30 0 0.206 0.198 0.212 0.200 0.206 120,000 24,500 0.2042 0.206 0.198 0.212 0.200 0.206 120,000 0.2042 0.98%
2020-12-29 0 0.204 0.204 0.209 0.204 0.209 344,555 71,359 0.2071 0.204 0.204 0.209 0.204 0.209 344,555 0.2071 0.49%
2020-12-28 0 0.203 0.201 0.208 0.194 0.203 95,000 18,915 0.1991 0.203 0.201 0.208 0.194 0.203 95,000 0.1991 0.00%
2020-12-24 0 0.203 0.185 0.208 - - 0 0 - 0.203 0.185 0.208 - - 0 - 0.00%
2020-12-23 0 0.203 0.200 0.208 0.203 0.203 27,500 5,515 0.2005 0.203 0.200 0.208 0.203 0.203 27,500 0.2005 -0.98%
2020-12-22 0 0.205 0.203 0.211 0.205 0.205 20,000 4,100 0.2050 0.205 0.203 0.211 0.205 0.205 20,000 0.2050 -0.49%
2020-12-21 0 0.206 0.203 0.211 0.206 0.214 121,500 25,260 0.2079 0.206 0.203 0.211 0.206 0.214 121,500 0.2079 -2.37%
2020-12-18 0 0.211 0.205 0.214 - - 0 0 - 0.211 0.205 0.214 - - 0 - 0.00%
2020-12-17 0 0.211 0.204 0.214 - - 0 0 - 0.211 0.204 0.214 - - 0 - 0.00%
2020-12-16 0 0.211 0.204 0.214 - - 0 0 - 0.211 0.204 0.214 - - 0 - 0.00%
2020-12-15 0 0.211 0.203 0.214 0.203 0.211 84,500 17,460 0.2066 0.211 0.203 0.214 0.203 0.211 84,500 0.2066 -1.40%
2020-12-14 0 0.214 0.203 0.214 0.210 0.214 45,000 9,455 0.2101 0.214 0.203 0.214 0.210 0.214 45,000 0.2101 2.88%
2020-12-11 0 0.208 0.201 0.215 - - 100 19 0.1900 0.208 0.201 0.215 - - 100 0.1900 0.00%
2020-12-10 0 0.208 0.204 0.216 - - 0 0 - 0.208 0.204 0.216 - - 0 - 0.00%
2020-12-09 0 0.208 0.206 0.217 0.208 0.218 924,500 199,255 0.2155 0.208 0.206 0.217 0.208 0.218 924,500 0.2155 0.00%
2020-12-08 0 0.208 0.199 0.208 0.208 0.208 12,500 2,562 0.2050 0.208 0.199 0.208 0.208 0.208 12,500 0.2050 0.97%
2020-12-07 0 0.206 0.200 0.206 0.206 0.206 93,600 19,224 0.2054 0.206 0.200 0.206 0.206 0.206 93,600 0.2054 -0.96%
2020-12-04 0 0.208 0.206 0.208 0.206 0.208 22,000 4,540 0.2064 0.208 0.206 0.208 0.206 0.208 22,000 0.2064 0.00%
2020-12-03 0 0.208 0.202 0.208 0.208 0.208 10,000 2,080 0.2080 0.208 0.202 0.208 0.208 0.208 10,000 0.2080 2.97%
2020-12-02 0 0.202 0.202 0.208 0.201 0.202 60,150 12,119 0.2015 0.202 0.202 0.208 0.201 0.202 60,150 0.2015 -2.88%
2020-12-01 0 0.208 0.206 0.210 0.205 0.208 451,500 93,213 0.2065 0.208 0.206 0.210 0.205 0.208 451,500 0.2065 1.46%
2020-11-30 0 0.205 0.195 0.210 0.205 0.208 250,500 51,913 0.2072 0.205 0.195 0.210 0.205 0.208 250,500 0.2072 -3.76%
2020-11-27 0 0.213 0.206 0.213 - - 3,257 602 0.1848 0.213 0.206 0.213 - - 3,257 0.1848 0.00%
2020-11-26 0 0.213 0.205 0.213 - - 2,500 505 0.2020 0.213 0.205 0.213 - - 2,500 0.2020 0.00%
2020-11-25 0 0.213 0.205 0.213 0.204 0.213 287,500 59,652 0.2075 0.213 0.205 0.213 0.204 0.213 287,500 0.2075 1.43%
2020-11-24 0 0.210 0.203 0.212 0.201 0.210 130,250 27,189 0.2087 0.210 0.203 0.212 0.201 0.210 130,250 0.2087 0.00%
2020-11-23 0 0.210 0.200 0.210 - - 0 0 - 0.210 0.200 0.210 - - 0 - 0.00%
2020-11-20 0 0.210 0.200 0.212 - - 0 0 - 0.210 0.200 0.212 - - 0 - 0.00%
2020-11-19 0 0.210 0.203 0.210 - - 1,250 246 0.1968 0.210 0.203 0.210 - - 1,250 0.1968 0.00%
2020-11-18 0 0.210 0.204 0.212 0.210 0.210 10,000 2,100 0.2100 0.210 0.204 0.212 0.210 0.210 10,000 0.2100 2.94%
2020-11-17 0 0.204 0.200 0.211 0.200 0.208 370,000 74,410 0.2011 0.204 0.200 0.211 0.200 0.208 370,000 0.2011 -2.86%
2020-11-16 0 0.210 0.206 0.212 0.202 0.212 203,000 41,495 0.2044 0.210 0.206 0.212 0.202 0.212 203,000 0.2044 0.00%
2020-11-13 0 0.210 0.207 0.211 0.210 0.210 60,750 12,850 0.2115 0.210 0.207 0.211 0.210 0.210 60,750 0.2115 -0.94%
2020-11-12 0 0.212 0.212 0.219 0.212 0.212 30,250 6,411 0.2119 0.212 0.212 0.219 0.212 0.212 30,250 0.2119 0.47%
2020-11-11 0 0.211 0.211 0.217 0.210 0.220 262,510 56,772 0.2163 0.211 0.211 0.217 0.210 0.220 262,510 0.2163 -2.76%
2020-11-10 0 0.217 0.208 0.217 - - 0 0 - 0.217 0.208 0.217 - - 0 - 0.00%
2020-11-09 0 0.217 0.209 0.217 0.216 0.217 201,750 43,591 0.2161 0.217 0.209 0.217 0.216 0.217 201,750 0.2161 0.46%
2020-11-06 0 0.216 0.208 0.216 - - 0 0 - 0.216 0.208 0.216 - - 0 - 0.00%
2020-11-05 0 0.216 0.213 0.216 0.211 0.217 40,150 8,551 0.2130 0.216 0.213 0.216 0.211 0.217 40,150 0.2130 0.47%
2020-11-04 0 0.215 0.207 0.215 0.215 0.215 170,000 36,550 0.2150 0.215 0.207 0.215 0.215 0.215 170,000 0.2150 0.00%
2020-11-03 0 0.215 0.206 0.215 0.215 0.215 10,500 2,250 0.2143 0.215 0.206 0.215 0.215 0.215 10,500 0.2143 2.38%
2020-11-02 0 0.210 0.207 0.210 0.204 0.220 109,500 22,766 0.2079 0.210 0.207 0.210 0.204 0.220 109,500 0.2079 2.94%
2020-10-30 0 0.204 0.204 0.214 0.204 0.215 90,300 18,998 0.2104 0.204 0.204 0.214 0.204 0.215 90,300 0.2104 -2.86%
2020-10-29 0 0.210 0.206 0.215 0.209 0.210 80,000 16,770 0.2096 0.210 0.206 0.215 0.209 0.210 80,000 0.2096 -0.47%
2020-10-28 0 0.211 0.204 0.211 - - 0 0 - 0.211 0.204 0.211 - - 0 - 0.00%
2020-10-27 0 0.211 0.202 0.211 0.212 0.212 10,000 2,120 0.2120 0.211 0.202 0.211 0.212 0.212 10,000 0.2120 2.43%
2020-10-23 0 0.206 0.202 0.207 0.203 0.208 2,155,150 439,909 0.2041 0.206 0.202 0.207 0.203 0.208 2,155,150 0.2041 0.00%
2020-10-22 0 0.206 0.206 0.210 0.206 0.208 331,000 68,788 0.2078 0.206 0.206 0.210 0.206 0.208 331,000 0.2078 -4.19%
2020-10-21 0 0.215 0.206 0.215 0.204 0.215 280,000 59,420 0.2122 0.215 0.206 0.215 0.204 0.215 280,000 0.2122 5.39%
2020-10-20 0 0.204 0.204 0.212 0.204 0.208 52,300 10,777 0.2061 0.204 0.204 0.212 0.204 0.208 52,300 0.2061 -3.77%
2020-10-19 0 0.212 0.209 0.212 - - 0 0 - 0.212 0.209 0.212 - - 0 - -0.47%
2020-10-16 0 0.213 0.208 0.216 0.213 0.213 1,000,000 213,000 0.2130 0.213 0.208 0.216 0.213 0.213 1,000,000 0.2130 0.00%
2020-10-15 0 0.213 0.208 0.215 0.213 0.213 305,500 65,000 0.2128 0.213 0.208 0.215 0.213 0.213 305,500 0.2128 -0.93%
2020-10-14 0 0.215 0.208 0.215 - - 0 0 - 0.215 0.208 0.215 - - 0 - 0.00%
2020-10-12 0 0.215 0.208 0.218 - - 1 0 - 0.215 0.208 0.218 - - 1 - 0.00%
2020-10-09 0 0.215 0.208 0.215 0.206 0.215 610,000 127,580 0.2091 0.215 0.208 0.215 0.206 0.215 610,000 0.2091 0.00%
2020-10-08 0 0.215 0.210 0.215 0.208 0.215 180,000 38,420 0.2134 0.215 0.210 0.215 0.208 0.215 180,000 0.2134 0.00%
2020-10-07 0 0.215 0.209 0.215 - - 500 100 0.2000 0.215 0.209 0.215 - - 500 0.2000 0.00%
2020-10-06 0 0.215 0.208 0.215 - - 0 0 - 0.215 0.208 0.215 - - 0 - 0.00%
2020-10-05 0 0.215 0.208 0.215 0.212 0.215 41,585 8,836 0.2125 0.215 0.208 0.215 0.212 0.215 41,585 0.2125 4.37%
2020-09-30 0 0.206 0.207 0.212 0.202 0.208 60,000 12,240 0.2040 0.206 0.207 0.212 0.202 0.208 60,000 0.2040 -5.50%
2020-09-29 0 0.218 0.211 0.218 0.217 0.220 300,000 65,530 0.2184 0.218 0.211 0.218 0.217 0.220 300,000 0.2184 2.83%
2020-09-28 0 0.212 0.203 0.218 - - 0 0 - 0.212 0.203 0.218 - - 0 - 0.00%
2020-09-25 0 0.212 0.202 0.212 0.208 0.212 495,000 103,420 0.2089 0.212 0.202 0.212 0.208 0.212 495,000 0.2089 1.92%
2020-09-24 0 0.208 0.205 0.210 0.208 0.208 50,100 10,420 0.2080 0.208 0.205 0.210 0.208 0.208 50,100 0.2080 1.96%
2020-09-23 0 0.204 0.205 0.219 0.200 0.215 1,101,000 227,780 0.2069 0.204 0.205 0.219 0.200 0.215 1,101,000 0.2069 -7.27%
2020-09-22 0 0.220 0.215 0.227 - - 750 146 0.1947 0.220 0.215 0.227 - - 750 0.1947 0.00%
2020-09-21 0 0.220 0.215 0.227 0.220 0.220 194,000 42,610 0.2196 0.220 0.215 0.227 0.220 0.220 194,000 0.2196 2.33%
2020-09-18 0 0.215 0.215 0.229 0.214 0.215 58,100 12,420 0.2138 0.215 0.215 0.229 0.214 0.215 58,100 0.2138 -0.46%
2020-09-17 0 0.216 0.216 0.219 0.213 0.218 50,000 10,780 0.2156 0.216 0.216 0.219 0.213 0.218 50,000 0.2156 -4.42%
2020-09-16 0 0.226 0.220 0.226 0.227 0.228 30,000 6,830 0.2277 0.226 0.220 0.226 0.227 0.228 30,000 0.2277 3.67%
2020-09-15 0 0.218 0.213 0.226 - - 0 0 - 0.218 0.213 0.226 - - 0 - 0.00%
2020-09-14 0 0.218 0.213 0.225 - - 3,000 627 0.2090 0.218 0.213 0.225 - - 3,000 0.2090 0.00%
2020-09-11 0 0.218 0.213 0.218 - - 650 133 0.2046 0.218 0.213 0.218 - - 650 0.2046 0.00%
2020-09-10 0 0.218 0.213 0.215 0.212 0.218 240,000 51,630 0.2151 0.218 0.213 0.215 0.212 0.218 240,000 0.2151 2.83%
2020-09-09 0 0.212 0.210 0.216 0.212 0.216 412,000 88,050 0.2137 0.212 0.210 0.216 0.212 0.216 412,000 0.2137 -2.75%
2020-09-08 0 0.218 0.213 0.218 0.218 0.220 250,000 54,840 0.2194 0.218 0.213 0.218 0.218 0.220 250,000 0.2194 -0.91%
2020-09-07 0 0.220 0.213 0.229 - - 0 0 - 0.220 0.213 0.229 - - 0 - 0.00%
2020-09-04 0 0.220 0.215 0.227 0.210 0.220 130,000 28,050 0.2158 0.220 0.215 0.227 0.210 0.220 130,000 0.2158 2.33%
2020-09-03 0 0.215 0.215 0.221 0.212 0.216 40,000 8,580 0.2145 0.215 0.215 0.221 0.212 0.216 40,000 0.2145 -0.92%
2020-09-02 0 0.217 0.215 0.227 0.215 0.226 94,000 20,490 0.2180 0.217 0.215 0.227 0.215 0.226 94,000 0.2180 -3.56%
2020-09-01 0 0.225 0.217 0.225 - - 0 0 - 0.225 0.217 0.225 - - 0 - 0.00%
2020-08-31 0 0.225 0.213 0.230 - - 0 0 - 0.225 0.213 0.230 - - 0 - 0.00%
2020-08-28 0 0.225 0.215 0.230 - - 0 0 - 0.225 0.215 0.230 - - 0 - 0.00%
2020-08-27 0 0.225 0.217 0.230 - - 0 0 - 0.225 0.217 0.230 - - 0 - 0.00%
2020-08-26 0 0.225 0.214 0.228 0.225 0.225 10,006 2,251 0.2250 0.225 0.214 0.228 0.225 0.225 10,006 0.2250 0.90%
2020-08-25 0 0.223 0.215 0.229 0.219 0.223 460,000 101,810 0.2213 0.223 0.215 0.229 0.219 0.223 460,000 0.2213 3.72%
2020-08-24 0 0.215 0.211 0.220 0.215 0.215 10,075 2,164 0.2148 0.215 0.211 0.220 0.215 0.215 10,075 0.2148 0.00%
2020-08-21 0 0.215 0.211 0.219 0.215 0.220 176,500 38,638 0.2189 0.215 0.211 0.219 0.215 0.220 176,500 0.2189 -1.83%
2020-08-20 0 0.219 0.210 0.221 0.206 0.219 850,000 179,550 0.2112 0.219 0.210 0.221 0.206 0.219 850,000 0.2112 2.34%
2020-08-19 0 0.214 0.214 0.219 0.213 0.214 110,000 23,500 0.2136 0.214 0.214 0.219 0.213 0.214 110,000 0.2136 0.00%
2020-08-18 0 0.214 0.214 0.218 0.210 0.218 940,000 200,720 0.2135 0.214 0.214 0.218 0.210 0.218 940,000 0.2135 0.00%
2020-08-17 0 0.214 0.211 0.216 0.211 0.214 1,303,250 277,746 0.2131 0.214 0.211 0.216 0.211 0.214 1,303,250 0.2131 -2.73%
2020-08-14 0 0.220 0.215 0.220 0.210 0.220 71,400 15,339 0.2148 0.220 0.215 0.220 0.210 0.220 71,400 0.2148 -0.90%
2020-08-13 0 0.222 0.217 0.229 0.220 0.222 321,000 71,040 0.2213 0.222 0.217 0.229 0.220 0.222 321,000 0.2213 0.00%
2020-08-12 0 0.222 0.207 0.229 0.214 0.222 105,250 22,966 0.2182 0.222 0.207 0.229 0.214 0.222 105,250 0.2182 3.26%
2020-08-11 0 0.215 0.215 0.219 0.214 0.222 477,500 103,247 0.2162 0.215 0.215 0.219 0.214 0.222 477,500 0.2162 -2.27%
2020-08-10 0 0.220 0.212 0.224 0.215 0.220 240,000 52,380 0.2183 0.220 0.212 0.224 0.215 0.220 240,000 0.2183 0.00%
2020-08-07 0 0.220 0.211 0.228 - - 0 0 - 0.220 0.211 0.228 - - 0 - 0.00%
2020-08-06 0 0.220 0.220 0.226 0.209 0.220 468,835 101,171 0.2158 0.220 0.220 0.226 0.209 0.220 468,835 0.2158 1.85%
2020-08-05 0 0.216 0.216 0.220 - - 0 0 - 0.216 0.216 0.220 - - 0 - 0.93%
2020-08-04 0 0.214 0.210 0.220 0.209 0.214 71,000 15,133 0.2131 0.214 0.210 0.220 0.209 0.214 71,000 0.2131 2.39%
2020-08-03 0 0.209 0.209 0.220 0.203 0.203 13,000 2,579 0.1984 0.209 0.209 0.220 0.203 0.203 13,000 0.1984 -2.34%
2020-07-31 0 0.214 0.211 0.221 0.214 0.216 520,000 111,420 0.2143 0.214 0.211 0.221 0.214 0.216 520,000 0.2143 -2.28%
2020-07-30 0 0.219 0.215 0.223 0.219 0.219 200,400 43,886 0.2190 0.219 0.215 0.223 0.219 0.219 200,400 0.2190 -1.79%
2020-07-29 0 0.223 0.220 0.223 0.210 0.223 100,000 21,790 0.2179 0.223 0.220 0.223 0.210 0.223 100,000 0.2179 1.36%
2020-07-28 0 0.220 0.180 0.225 0.220 0.220 100,000 22,000 0.2200 0.220 0.180 0.225 0.220 0.220 100,000 0.2200 0.46%
2020-07-27 0 0.219 0.216 0.219 0.219 0.232 320,000 71,170 0.2224 0.219 0.216 0.219 0.219 0.232 320,000 0.2224 -1.35%
2020-07-24 0 0.222 0.217 0.223 0.219 0.223 171,900 37,886 0.2204 0.222 0.217 0.223 0.219 0.223 171,900 0.2204 1.83%
2020-07-23 0 0.218 0.218 0.223 - - 600 127 0.2117 0.218 0.218 0.223 - - 600 0.2117 0.00%
2020-07-22 0 0.218 0.218 0.227 0.218 0.219 80,040 17,497 0.2186 0.218 0.218 0.227 0.218 0.219 80,040 0.2186 -2.68%
2020-07-21 0 0.224 0.218 0.232 0.215 0.224 490,500 107,513 0.2192 0.224 0.218 0.232 0.215 0.224 490,500 0.2192 0.45%
2020-07-20 0 0.223 0.221 0.225 0.210 0.229 430,000 95,380 0.2218 0.223 0.221 0.225 0.210 0.229 430,000 0.2218 1.36%
2020-07-17 0 0.220 0.216 0.220 0.207 0.220 500,000 105,760 0.2115 0.220 0.216 0.220 0.207 0.220 500,000 0.2115 4.27%
2020-07-16 0 0.211 0.210 0.217 0.211 0.220 350,000 75,460 0.2156 0.211 0.210 0.217 0.211 0.220 350,000 0.2156 -6.22%
2020-07-15 0 0.225 0.219 0.226 - - 4,850 980 0.2021 0.225 0.219 0.226 - - 4,850 0.2021 -0.44%
2020-07-14 0 0.226 0.218 0.226 0.227 0.227 21,000 4,750 0.2262 0.226 0.218 0.226 0.227 0.227 21,000 0.2262 3.20%
2020-07-13 0 0.219 0.219 0.229 0.219 0.221 180,000 39,570 0.2198 0.219 0.219 0.229 0.219 0.221 180,000 0.2198 -2.23%
2020-07-10 0 0.224 0.222 0.230 0.224 0.229 31,000 7,040 0.2271 0.224 0.222 0.230 0.224 0.229 31,000 0.2271 -2.61%
2020-07-09 0 0.230 0.222 0.230 0.229 0.230 86,500 19,796 0.2289 0.230 0.222 0.230 0.229 0.230 86,500 0.2289 3.60%
2020-07-08 0 0.222 0.220 0.227 0.222 0.231 300,000 66,900 0.2230 0.222 0.220 0.227 0.222 0.231 300,000 0.2230 -1.77%
2020-07-07 0 0.226 0.225 0.231 0.222 0.230 195,650 44,580 0.2279 0.226 0.225 0.231 0.222 0.230 195,650 0.2279 -1.74%
2020-07-06 0 0.230 0.228 0.232 0.217 0.230 470,000 104,300 0.2219 0.230 0.228 0.232 0.217 0.230 470,000 0.2219 5.99%
2020-07-03 0 0.217 0.217 0.225 0.216 0.217 252,500 54,570 0.2161 0.217 0.217 0.225 0.216 0.217 252,500 0.2161 0.93%
2020-07-02 0 0.215 0.215 0.228 0.215 0.222 495,000 108,555 0.2193 0.215 0.215 0.228 0.215 0.222 495,000 0.2193 -0.46%
2020-06-30 0 0.216 0.216 0.220 0.216 0.217 140,500 30,366 0.2161 0.216 0.216 0.220 0.216 0.217 140,500 0.2161 -1.82%
2020-06-29 0 0.220 0.217 0.225 0.210 0.229 880,000 193,380 0.2198 0.220 0.217 0.225 0.210 0.229 880,000 0.2198 -3.93%
2020-06-26 0 0.229 0.228 0.239 0.229 0.230 340,000 77,970 0.2293 0.229 0.228 0.239 0.229 0.230 340,000 0.2293 -0.43%
2020-06-24 0 0.230 0.230 0.238 0.229 0.270 152,433,250 35,887,483 0.2354 0.230 0.230 0.238 0.229 0.270 152,433,250 0.2354 5.02%
2020-06-23 0 0.219 0.217 0.226 0.219 0.226 220,000 49,050 0.2230 0.219 0.217 0.226 0.219 0.226 220,000 0.2230 -2.67%
2020-06-22 0 0.225 0.215 0.225 0.224 0.225 31,500 7,045 0.2237 0.225 0.215 0.225 0.224 0.225 31,500 0.2237 2.27%
2020-06-19 0 0.220 0.215 0.225 0.220 0.220 100,000 22,000 0.2200 0.220 0.215 0.225 0.220 0.220 100,000 0.2200 0.00%
2020-06-18 0 0.220 0.214 0.220 0.215 0.220 23,500 5,078 0.2161 0.220 0.214 0.220 0.215 0.220 23,500 0.2161 2.33%
2020-06-17 0 0.215 0.214 0.221 0.215 0.219 1,251,750 269,920 0.2156 0.215 0.214 0.221 0.215 0.219 1,251,750 0.2156 -2.71%
2020-06-16 0 0.221 0.219 0.221 0.221 0.221 105,000 23,140 0.2204 0.221 0.219 0.221 0.221 0.221 105,000 0.2204 -0.90%
2020-06-15 0 0.223 0.216 0.223 0.222 0.228 170,250 38,242 0.2246 0.223 0.216 0.223 0.222 0.228 170,250 0.2246 0.00%
2020-06-12 0 0.223 0.221 0.223 0.220 0.223 80,350 17,833 0.2219 0.223 0.221 0.223 0.220 0.223 80,350 0.2219 2.29%
2020-06-11 0 0.218 0.218 0.225 0.218 0.221 160,050 35,080 0.2192 0.218 0.218 0.225 0.218 0.221 160,050 0.2192 -0.46%
2020-06-10 0 0.219 0.217 0.234 0.214 0.219 590,502 126,939 0.2150 0.219 0.217 0.234 0.214 0.219 590,502 0.2150 1.86%
2020-06-09 0 0.215 0.215 0.219 - - 2,000 418 0.2090 0.215 0.215 0.219 - - 2,000 0.2090 0.94%
2020-06-08 0 0.213 0.214 0.219 0.213 0.213 110,000 23,430 0.2130 0.213 0.214 0.219 0.213 0.213 110,000 0.2130 0.00%
2020-06-05 0 0.213 0.213 0.219 0.213 0.214 180,000 38,360 0.2131 0.213 0.213 0.219 0.213 0.214 180,000 0.2131 -2.74%
2020-06-04 0 0.219 0.213 0.221 0.211 0.224 352,500 75,497 0.2142 0.219 0.213 0.221 0.211 0.224 352,500 0.2142 0.92%
2020-06-03 0 0.217 0.212 0.217 0.211 0.217 111,750 23,630 0.2115 0.217 0.212 0.217 0.211 0.217 111,750 0.2115 0.46%
2020-06-02 0 0.216 0.216 0.233 0.216 0.233 1,375,000 301,020 0.2189 0.216 0.216 0.233 0.216 0.233 1,375,000 0.2189 -7.69%
2020-06-01 0 0.234 0.222 0.234 0.225 0.234 147,833,250 29,571,590 0.2000 0.234 0.222 0.234 0.225 0.234 147,833,250 0.2000 8.84%
2020-05-29 0 0.240 0.238 0.243 0.234 0.243 432,250 103,273 0.2389 0.215 0.213 0.218 0.210 0.218 482,512 0.2140 -1.23%
2020-05-28 0 0.243 0.237 0.243 0.243 0.245 120,000 29,320 0.2443 0.218 0.212 0.218 0.218 0.219 133,953 0.2189 -0.82%
2020-05-27 0 0.245 0.236 0.247 0.241 0.245 290,000 70,610 0.2435 0.219 0.211 0.221 0.216 0.219 323,721 0.2181 6.06%
2020-05-26 0 0.231 0.231 0.242 0.231 0.245 300,800 71,387 0.2373 0.207 0.207 0.217 0.207 0.219 335,777 0.2126 0.00%
2020-05-25 0 0.231 0.230 0.244 0.229 0.232 132,450 30,461 0.2300 0.207 0.206 0.219 0.205 0.208 147,851 0.2060 2.21%
2020-05-22 0 0.226 0.226 0.236 0.223 0.239 310,000 69,820 0.2252 0.202 0.202 0.211 0.200 0.214 346,047 0.2018 -7.76%
2020-05-21 0 0.245 0.237 0.245 0.236 0.245 80,750 19,212 0.2379 0.219 0.212 0.219 0.211 0.219 90,140 0.2131 4.26%
2020-05-20 0 0.235 0.232 0.235 0.233 0.235 380,000 88,970 0.2341 0.211 0.208 0.211 0.209 0.211 424,186 0.2097 -0.84%
2020-05-19 0 0.237 0.237 0.241 0.233 0.235 326,542 76,641 0.2347 0.212 0.212 0.216 0.209 0.211 364,512 0.2103 -2.07%
2020-05-18 0 0.242 0.232 0.245 0.235 0.243 163,750 38,558 0.2355 0.217 0.208 0.219 0.211 0.218 182,791 0.2109 2.54%
2020-05-15 0 0.236 0.236 0.245 0.232 0.236 886,713 208,450 0.2351 0.211 0.211 0.219 0.208 0.211 989,819 0.2106 -0.42%
2020-05-14 0 0.237 0.234 0.245 0.237 0.242 455,065 109,608 0.2409 0.212 0.210 0.219 0.212 0.217 507,980 0.2158 -2.07%
2020-05-13 0 0.242 0.242 0.247 - - 1,000 235 0.2350 0.217 0.217 0.221 - - 1,116 0.2105 0.83%
2020-05-12 0 0.240 0.239 0.245 0.240 0.244 210,000 50,880 0.2423 0.215 0.214 0.219 0.215 0.219 234,419 0.2170 -2.83%
2020-05-11 0 0.247 0.241 0.247 - - 3,250 763 0.2348 0.221 0.216 0.221 - - 3,628 0.2103 -0.40%
2020-05-08 0 0.248 0.241 0.248 0.238 0.248 670,000 164,160 0.2450 0.222 0.216 0.222 0.213 0.222 747,907 0.2195 -0.40%
2020-05-07 0 0.249 0.241 0.249 - - 0 0 - 0.223 0.216 0.223 - - 0 - 0.00%
2020-05-06 0 0.249 0.240 0.249 0.241 0.249 36,000 8,790 0.2442 0.223 0.215 0.223 0.216 0.223 40,186 0.2187 0.40%
2020-05-05 0 0.248 0.239 0.248 - - 0 0 - 0.222 0.214 0.222 - - 0 - 0.00%
2020-05-04 0 0.248 0.240 0.248 0.235 0.249 170,000 41,310 0.2430 0.222 0.215 0.222 0.211 0.223 189,767 0.2177 4.20%
2020-04-29 0 0.238 0.238 0.246 0.238 0.250 350,000 85,820 0.2452 0.213 0.213 0.220 0.213 0.224 390,698 0.2197 -4.03%
2020-04-28 0 0.248 0.237 0.248 0.229 0.248 2,189,000 517,692 0.2365 0.222 0.212 0.222 0.205 0.222 2,443,535 0.2119 0.81%
2020-04-27 0 0.246 0.246 0.249 0.244 0.249 84,500 20,673 0.2447 0.220 0.220 0.223 0.219 0.223 94,326 0.2192 1.65%
2020-04-24 0 0.242 0.242 0.248 0.241 0.247 660,000 160,070 0.2425 0.217 0.217 0.222 0.216 0.221 736,744 0.2173 -2.42%
2020-04-23 0 0.248 0.248 0.250 0.247 0.255 740,000 183,900 0.2485 0.222 0.222 0.224 0.221 0.228 826,047 0.2226 -0.80%
2020-04-22 0 0.250 0.247 0.255 0.247 0.250 115,000 28,650 0.2491 0.224 0.221 0.228 0.221 0.224 128,372 0.2232 0.00%
2020-04-21 0 0.250 0.244 0.250 0.250 0.250 100,150 25,035 0.2500 0.224 0.219 0.224 0.224 0.224 111,795 0.2239 -1.96%
2020-04-20 0 0.255 0.249 0.255 0.255 0.255 50,000 12,750 0.2550 0.228 0.223 0.228 0.228 0.228 55,814 0.2284 2.00%
2020-04-17 0 0.250 0.240 0.250 0.249 0.250 180,000 44,980 0.2499 0.224 0.215 0.224 0.223 0.224 200,930 0.2239 0.40%
2020-04-16 0 0.249 0.244 0.249 0.241 0.250 590,875 146,936 0.2487 0.223 0.219 0.223 0.216 0.224 659,581 0.2228 0.40%
2020-04-15 0 0.248 0.247 0.250 0.247 0.249 1,450,000 360,100 0.2483 0.222 0.221 0.224 0.221 0.223 1,618,605 0.2225 0.81%
2020-04-14 0 0.246 0.245 0.255 0.246 0.250 549,000 137,120 0.2498 0.220 0.219 0.228 0.220 0.224 612,837 0.2237 -1.60%
2020-04-09 0 0.250 0.250 0.255 0.247 0.255 395,000 99,280 0.2513 0.224 0.224 0.228 0.221 0.228 440,930 0.2252 -1.96%
2020-04-08 0 0.255 0.239 0.255 0.255 0.255 440,000 112,200 0.2550 0.228 0.214 0.228 0.228 0.228 491,163 0.2284 4.94%
2020-04-07 0 0.243 0.237 0.255 - - 0 0 - 0.218 0.212 0.228 - - 0 - 0.00%
2020-04-06 0 0.243 0.236 0.255 - - 0 0 - 0.218 0.211 0.228 - - 0 - 0.00%
2020-04-03 0 0.243 0.232 0.244 0.224 0.246 290,750 67,824 0.2333 0.218 0.208 0.219 0.201 0.220 324,558 0.2090 -1.22%
2020-04-02 0 0.246 0.235 0.255 - - 0 0 - 0.220 0.211 0.228 - - 0 - 0.00%
2020-04-01 0 0.246 0.246 0.250 0.243 0.265 350,000 88,750 0.2536 0.220 0.220 0.224 0.218 0.237 390,698 0.2272 -8.89%
2020-03-31 0 0.270 0.250 0.270 0.245 0.275 1,052,750 278,127 0.2642 0.242 0.224 0.242 0.219 0.246 1,175,163 0.2367 3.85%
2020-03-30 0 0.260 0.246 0.260 0.255 0.260 100,000 25,950 0.2595 0.233 0.220 0.233 0.228 0.233 111,628 0.2325 5.69%
2020-03-27 0 0.246 0.225 0.246 - - 0 0 - 0.220 0.202 0.220 - - 0 - -1.60%
2020-03-26 0 0.250 0.221 0.250 0.220 0.250 152,500 34,865 0.2286 0.224 0.198 0.224 0.197 0.224 170,233 0.2048 9.65%
2020-03-25 0 0.228 0.228 0.249 0.221 0.221 60,500 13,369 0.2210 0.204 0.204 0.223 0.198 0.198 67,535 0.1980 2.70%
2020-03-24 0 0.222 0.229 0.249 0.210 0.219 320,000 68,390 0.2137 0.199 0.205 0.223 0.188 0.196 357,209 0.1915 1.37%
2020-03-23 0 0.219 0.210 0.243 0.219 0.220 92,500 20,115 0.2175 0.196 0.188 0.218 0.196 0.197 103,256 0.1948 -0.45%
2020-03-20 0 0.220 0.201 0.245 - - 0 0 - 0.197 0.180 0.219 - - 0 - 0.00%
2020-03-19 0 0.220 0.200 0.238 0.220 0.245 730,000 163,670 0.2242 0.197 0.179 0.213 0.197 0.219 814,884 0.2009 -6.78%
2020-03-18 0 0.236 0.228 0.246 0.236 0.236 43,000 10,073 0.2343 0.211 0.204 0.220 0.211 0.211 48,000 0.2099 -4.84%
2020-03-17 0 0.248 0.235 0.248 0.235 0.249 390,000 95,150 0.2440 0.222 0.211 0.222 0.211 0.223 435,349 0.2186 4.20%
2020-03-16 0 0.238 0.230 0.238 0.238 0.239 1,050,245 250,004 0.2380 0.213 0.206 0.213 0.213 0.214 1,172,367 0.2132 0.42%
2020-03-13 0 0.237 0.230 0.238 0.237 0.239 780,000 185,760 0.2382 0.212 0.206 0.213 0.212 0.214 870,698 0.2133 -2.47%
2020-03-12 0 0.243 0.240 0.241 0.243 0.250 910,000 225,940 0.2483 0.218 0.215 0.216 0.218 0.224 1,015,814 0.2224 -6.54%
2020-03-11 0 0.260 0.255 0.260 0.255 0.260 150,575 38,487 0.2556 0.233 0.228 0.233 0.228 0.233 168,084 0.2290 0.00%
2020-03-10 0 0.260 0.255 0.260 0.260 0.260 320,000 83,200 0.2600 0.233 0.228 0.233 0.233 0.233 357,209 0.2329 0.00%
2020-03-09 0 0.260 0.255 0.260 0.255 0.260 200,000 51,900 0.2595 0.233 0.228 0.233 0.228 0.233 223,256 0.2325 -3.70%
2020-03-06 0 0.270 0.265 0.275 0.270 0.270 240,600 64,950 0.2700 0.242 0.237 0.246 0.242 0.242 268,577 0.2418 0.00%
2020-03-05 0 0.270 0.265 0.275 0.265 0.270 250,000 66,500 0.2660 0.242 0.237 0.246 0.237 0.242 279,070 0.2383 1.89%
2020-03-04 0 0.265 0.260 0.265 0.260 0.265 168,075 43,788 0.2605 0.237 0.233 0.237 0.233 0.237 187,619 0.2334 0.00%
2020-03-03 0 0.265 0.260 0.265 0.255 0.265 210,000 55,100 0.2624 0.237 0.233 0.237 0.228 0.237 234,419 0.2350 0.00%
2020-03-02 0 0.265 0.260 0.265 0.255 0.265 460,000 119,100 0.2589 0.237 0.233 0.237 0.228 0.237 513,488 0.2319 1.92%
2020-02-28 0 0.260 0.255 0.260 0.260 0.270 1,830,000 487,300 0.2663 0.233 0.228 0.233 0.233 0.242 2,042,791 0.2385 -1.89%
2020-02-27 0 0.265 0.260 0.265 0.265 0.265 50,150 13,288 0.2650 0.237 0.233 0.237 0.237 0.237 55,981 0.2374 0.00%
2020-02-26 0 0.265 0.260 0.270 0.260 0.265 600,000 158,200 0.2637 0.237 0.233 0.242 0.233 0.237 669,767 0.2362 1.92%
2020-02-25 0 0.260 0.260 0.265 0.260 0.265 200,000 52,950 0.2648 0.233 0.233 0.237 0.233 0.237 223,256 0.2372 -3.70%
2020-02-24 0 0.270 0.265 0.275 0.270 0.270 390,000 105,300 0.2700 0.242 0.237 0.246 0.242 0.242 435,349 0.2419 1.89%
2020-02-21 0 0.265 0.265 0.270 0.265 0.270 76,000 20,200 0.2658 0.237 0.237 0.242 0.237 0.242 84,837 0.2381 0.00%
2020-02-20 0 0.265 0.265 0.270 0.265 0.275 60,600 16,238 0.2680 0.237 0.237 0.242 0.237 0.246 67,647 0.2400 0.00%
2020-02-19 0 0.265 0.265 0.270 0.260 0.270 451,500 118,667 0.2628 0.237 0.237 0.242 0.233 0.242 504,000 0.2355 0.00%
2020-02-18 0 0.265 0.265 0.270 0.265 0.270 21,000 5,605 0.2669 0.237 0.237 0.242 0.237 0.242 23,442 0.2391 0.00%
2020-02-17 0 0.265 0.260 0.270 0.260 0.270 949,500 251,510 0.2649 0.237 0.233 0.242 0.233 0.242 1,059,907 0.2373 0.00%
2020-02-14 0 0.265 0.265 0.270 0.265 0.265 131,000 34,695 0.2648 0.237 0.237 0.242 0.237 0.237 146,233 0.2373 -1.85%
2020-02-13 0 0.270 0.265 0.270 0.260 0.270 90,000 23,650 0.2628 0.242 0.237 0.242 0.233 0.242 100,465 0.2354 1.89%
2020-02-12 0 0.265 0.260 0.270 0.265 0.270 280,050 74,512 0.2661 0.237 0.233 0.242 0.237 0.242 312,614 0.2384 -3.64%
2020-02-11 0 0.275 0.265 0.275 0.265 0.275 81,520 21,887 0.2685 0.246 0.237 0.246 0.237 0.246 90,999 0.2405 3.77%
2020-02-10 0 0.265 0.260 0.270 0.265 0.270 310,000 82,800 0.2671 0.237 0.233 0.242 0.237 0.242 346,047 0.2393 -1.85%
2020-02-07 0 0.270 0.265 0.275 0.270 0.270 110,000 29,700 0.2700 0.242 0.237 0.246 0.242 0.242 122,791 0.2419 0.00%
2020-02-06 0 0.270 0.265 0.275 0.270 0.270 310,000 83,700 0.2700 0.242 0.237 0.246 0.242 0.242 346,047 0.2419 -1.82%
2020-02-05 0 0.275 0.270 0.285 0.275 0.275 40,000 11,000 0.2750 0.246 0.242 0.255 0.246 0.246 44,651 0.2464 -1.79%
2020-02-04 0 0.280 0.270 0.280 0.270 0.280 510,000 137,900 0.2704 0.251 0.242 0.251 0.242 0.251 569,302 0.2422 1.82%
2020-02-03 0 0.275 0.265 0.280 0.270 0.280 331,000 92,305 0.2789 0.246 0.237 0.251 0.242 0.251 369,488 0.2498 -1.79%
2020-01-31 0 0.280 0.280 0.295 0.255 0.305 6,370,000 1,865,350 0.2928 0.251 0.251 0.264 0.228 0.273 7,110,698 0.2623 9.80%
2020-01-30 0 0.255 0.255 0.260 0.255 0.270 3,080,000 798,600 0.2593 0.228 0.228 0.233 0.228 0.242 3,438,140 0.2323 -3.77%
2020-01-29 0 0.265 0.260 0.265 0.260 0.270 1,590,000 421,950 0.2654 0.237 0.233 0.237 0.233 0.242 1,774,884 0.2377 -1.85%
2020-01-24 0 0.270 0.270 0.275 0.265 0.275 880,000 237,900 0.2703 0.242 0.242 0.246 0.237 0.246 982,326 0.2422 0.00%
2020-01-23 0 0.270 0.270 0.280 0.270 0.275 1,410,000 380,950 0.2702 0.242 0.242 0.251 0.242 0.246 1,573,953 0.2420 0.00%
2020-01-22 0 0.270 0.270 0.275 0.265 0.280 640,250 172,812 0.2699 0.242 0.242 0.246 0.237 0.251 714,698 0.2418 0.00%
2020-01-21 0 0.270 0.265 0.270 0.270 0.280 1,180,000 322,350 0.2732 0.242 0.237 0.242 0.242 0.251 1,317,209 0.2447 0.00%
2020-01-20 0 0.270 0.270 0.275 0.270 0.285 873,000 239,830 0.2747 0.242 0.242 0.246 0.242 0.255 974,512 0.2461 -1.82%
2020-01-17 0 0.275 0.275 0.280 0.275 0.280 405,000 111,800 0.2760 0.246 0.246 0.251 0.246 0.251 452,093 0.2473 -1.79%
2020-01-16 0 0.280 0.275 0.285 0.280 0.285 20,000 5,650 0.2825 0.251 0.246 0.255 0.251 0.255 22,326 0.2531 1.82%
2020-01-15 0 0.275 0.275 0.280 0.275 0.280 361,000 99,755 0.2763 0.246 0.246 0.251 0.246 0.251 402,977 0.2475 0.00%
2020-01-14 0 0.275 0.275 0.280 0.275 0.280 200,000 55,050 0.2753 0.246 0.246 0.251 0.246 0.251 223,256 0.2466 -1.79%
2020-01-13 0 0.280 0.275 0.285 0.280 0.285 162,500 45,700 0.2812 0.251 0.246 0.255 0.251 0.255 181,395 0.2519 1.82%
2020-01-10 0 0.275 0.275 0.285 0.275 0.280 122,000 34,020 0.2789 0.246 0.246 0.255 0.246 0.251 136,186 0.2498 0.00%
2020-01-09 0 0.275 0.275 0.280 0.275 0.280 111,000 30,610 0.2758 0.246 0.246 0.251 0.246 0.251 123,907 0.2470 -1.79%
2020-01-08 0 0.280 0.275 0.280 0.280 0.280 100,000 28,000 0.2800 0.251 0.246 0.251 0.251 0.251 111,628 0.2508 1.82%
2020-01-07 0 0.275 0.275 0.285 0.275 0.285 324,000 90,660 0.2798 0.246 0.246 0.255 0.246 0.255 361,674 0.2507 -1.79%
2020-01-06 0 0.280 0.275 0.280 0.280 0.280 60,000 16,800 0.2800 0.251 0.246 0.251 0.251 0.251 66,977 0.2508 0.00%
2020-01-03 0 0.280 0.280 0.290 0.275 0.290 274,000 77,490 0.2828 0.251 0.251 0.260 0.246 0.260 305,860 0.2534 0.00%
2020-01-02 0 0.280 0.275 0.285 0.280 0.285 340,000 95,800 0.2818 0.251 0.246 0.255 0.251 0.255 379,535 0.2524 -3.45%
2019-12-31 0 0.290 0.280 0.290 - - 0 0 - 0.260 0.251 0.260 - - 0 - 0.00%
2019-12-30 0 0.290 0.285 0.290 0.285 0.290 380,000 108,650 0.2859 0.260 0.255 0.260 0.255 0.260 424,186 0.2561 3.57%
2019-12-27 0 0.280 0.275 0.290 0.280 0.285 420,000 118,200 0.2814 0.251 0.246 0.260 0.251 0.255 468,837 0.2521 -1.75%
2019-12-24 0 0.285 0.275 0.285 0.275 0.285 29,000 7,940 0.2738 0.255 0.246 0.255 0.246 0.255 32,372 0.2453 1.79%
2019-12-23 0 0.280 0.275 0.285 0.275 0.280 680,000 190,350 0.2799 0.251 0.246 0.255 0.246 0.251 759,070 0.2508 0.00%
2019-12-20 0 0.280 0.280 0.285 0.275 0.285 395,600 110,756 0.2800 0.251 0.251 0.255 0.246 0.255 441,600 0.2508 0.00%
2019-12-19 0 0.280 0.280 0.285 0.275 0.280 580,000 162,200 0.2797 0.251 0.251 0.255 0.246 0.251 647,442 0.2505 0.00%
2019-12-18 0 0.280 0.280 0.285 0.280 0.295 700,500 197,630 0.2821 0.251 0.251 0.255 0.251 0.264 781,953 0.2527 -1.75%
2019-12-17 0 0.285 0.280 0.285 0.280 0.285 224,010 62,992 0.2812 0.255 0.251 0.255 0.251 0.255 250,058 0.2519 -1.72%
2019-12-16 0 0.290 0.280 0.290 0.280 0.290 220,000 63,000 0.2864 0.260 0.251 0.260 0.251 0.260 245,581 0.2565 7.41%
2019-12-13 0 0.270 0.270 0.280 0.270 0.285 106,550 29,017 0.2723 0.242 0.242 0.251 0.242 0.255 118,940 0.2440 -1.82%
2019-12-12 0 0.275 0.275 0.285 0.275 0.280 82,500 22,987 0.2786 0.246 0.246 0.255 0.246 0.251 92,093 0.2496 -3.51%
2019-12-11 0 0.285 0.280 0.290 0.285 0.285 19,391 5,291 0.2729 0.255 0.251 0.260 0.255 0.255 21,646 0.2444 1.79%
2019-12-10 0 0.280 0.275 0.285 0.275 0.280 55,100 15,301 0.2777 0.251 0.246 0.255 0.246 0.251 61,507 0.2488 -1.75%
2019-12-09 0 0.285 0.275 0.285 0.280 0.285 290,000 82,100 0.2831 0.255 0.246 0.255 0.251 0.255 323,721 0.2536 3.64%
2019-12-06 0 0.275 0.275 0.280 0.275 0.285 100,000 27,650 0.2765 0.246 0.246 0.251 0.246 0.255 111,628 0.2477 0.00%
2019-12-05 0 0.275 0.270 0.275 0.275 0.280 210,000 57,800 0.2752 0.246 0.242 0.246 0.246 0.251 234,419 0.2466 0.00%
2019-12-04 0 0.275 0.275 0.280 0.275 0.280 80,050 22,063 0.2756 0.246 0.246 0.251 0.246 0.251 89,358 0.2469 0.00%
2019-12-03 0 0.275 0.275 0.285 0.275 0.285 231,150 65,044 0.2814 0.246 0.246 0.255 0.246 0.255 258,028 0.2521 0.00%
2019-12-02 0 0.275 0.275 0.285 0.275 0.285 486,100 134,016 0.2757 0.246 0.246 0.255 0.246 0.255 542,623 0.2470 -5.17%
2019-11-29 0 0.290 0.275 0.290 0.270 0.300 5,170,000 1,506,600 0.2914 0.260 0.246 0.260 0.242 0.269 5,771,163 0.2611 7.41%
2019-11-28 0 0.270 0.265 0.270 0.265 0.270 720,000 193,550 0.2688 0.242 0.237 0.242 0.237 0.242 803,721 0.2408 0.00%
2019-11-27 0 0.270 0.265 0.275 0.265 0.270 380,000 102,500 0.2697 0.242 0.237 0.246 0.237 0.242 424,186 0.2416 -1.82%
2019-11-26 0 0.275 0.265 0.275 0.270 0.275 240,500 64,825 0.2695 0.246 0.237 0.246 0.242 0.246 268,465 0.2415 3.77%
2019-11-25 0 0.265 0.265 0.270 0.265 0.270 1,028,000 276,590 0.2691 0.237 0.237 0.242 0.237 0.242 1,147,535 0.2410 -1.85%
2019-11-22 0 0.270 0.265 0.275 0.270 0.270 104,500 28,115 0.2690 0.242 0.237 0.246 0.242 0.242 116,651 0.2410 0.00%
2019-11-21 0 0.270 0.265 0.270 0.265 0.270 206,700 55,170 0.2669 0.242 0.237 0.242 0.237 0.242 230,735 0.2391 0.00%
2019-11-20 0 0.270 0.270 0.275 0.265 0.270 50,000 13,450 0.2690 0.242 0.242 0.246 0.237 0.242 55,814 0.2410 0.00%
2019-11-19 0 0.270 0.265 0.270 0.270 0.270 205,000 55,275 0.2696 0.242 0.237 0.242 0.242 0.242 228,837 0.2415 0.00%
2019-11-18 0 0.270 0.265 0.270 0.265 0.270 102,800 27,600 0.2685 0.242 0.237 0.242 0.237 0.242 114,753 0.2405 0.00%
2019-11-15 0 0.270 0.265 0.270 0.270 0.275 700,000 190,600 0.2723 0.242 0.237 0.242 0.242 0.246 781,395 0.2439 1.89%
2019-11-14 0 0.265 0.265 0.270 0.265 0.270 683,050 181,050 0.2651 0.237 0.237 0.242 0.237 0.242 762,474 0.2375 -1.85%
2019-11-13 0 0.270 0.265 0.270 0.270 0.275 1,130,000 307,550 0.2722 0.242 0.237 0.242 0.242 0.246 1,261,395 0.2438 0.00%
2019-11-12 0 0.270 0.265 0.275 0.265 0.270 500,600 134,400 0.2685 0.242 0.237 0.246 0.237 0.242 558,809 0.2405 1.89%
2019-11-11 0 0.265 0.265 0.270 0.265 0.280 1,250,000 336,550 0.2692 0.237 0.237 0.242 0.237 0.251 1,395,349 0.2412 -3.64%
2019-11-08 0 0.275 0.270 0.275 - - 0 0 - 0.246 0.242 0.246 - - 0 - 0.00%
2019-11-07 0 0.275 0.265 0.275 0.265 0.275 535,500 143,725 0.2684 0.246 0.237 0.246 0.237 0.246 597,767 0.2404 0.00%
2019-11-06 0 0.275 0.270 0.280 0.275 0.280 112,712 30,928 0.2744 0.246 0.242 0.251 0.246 0.251 125,818 0.2458 0.00%
2019-11-05 0 0.275 0.270 0.275 0.275 0.275 341,000 93,755 0.2749 0.246 0.242 0.246 0.246 0.246 380,651 0.2463 1.85%
2019-11-04 0 0.270 0.265 0.275 0.265 0.275 1,461,100 394,625 0.2701 0.242 0.237 0.246 0.237 0.246 1,630,995 0.2420 -1.82%
2019-11-01 0 0.275 0.270 0.275 0.270 0.275 30,000 8,200 0.2733 0.246 0.242 0.246 0.242 0.246 33,488 0.2449 0.00%
2019-10-31 0 0.275 0.270 0.285 0.275 0.300 3,291,500 954,390 0.2900 0.246 0.242 0.255 0.246 0.269 3,674,233 0.2598 0.00%
2019-10-30 0 0.275 0.270 0.275 - - 110 28 0.2545 0.246 0.242 0.246 - - 123 0.2280 0.00%
2019-10-29 0 0.275 0.270 0.275 0.270 0.275 361,000 97,605 0.2704 0.246 0.242 0.246 0.242 0.246 402,977 0.2422 0.00%
2019-10-28 0 0.275 0.270 0.275 0.270 0.275 102,550 27,750 0.2706 0.246 0.242 0.246 0.242 0.246 114,474 0.2424 1.85%
2019-10-25 0 0.270 0.265 0.270 0.265 0.270 634,500 170,975 0.2695 0.242 0.237 0.242 0.237 0.242 708,279 0.2414 1.89%
2019-10-24 0 0.265 0.265 0.270 0.265 0.275 140,000 37,250 0.2661 0.237 0.237 0.242 0.237 0.246 156,279 0.2384 -1.85%
2019-10-23 0 0.270 0.270 0.275 0.270 0.270 280,000 75,600 0.2700 0.242 0.242 0.246 0.242 0.242 312,558 0.2419 0.00%
2019-10-22 0 0.270 0.270 0.275 0.265 0.270 805,000 216,800 0.2693 0.242 0.242 0.246 0.237 0.242 898,605 0.2413 1.89%
2019-10-21 0 0.265 0.265 0.270 0.265 0.265 240,000 63,600 0.2650 0.237 0.237 0.242 0.237 0.237 267,907 0.2374 0.00%
2019-10-18 0 0.265 0.265 0.270 0.265 0.270 390,500 103,522 0.2651 0.237 0.237 0.242 0.237 0.242 435,907 0.2375 0.00%
2019-10-17 0 0.265 0.265 0.270 0.265 0.265 50,000 13,250 0.2650 0.237 0.237 0.242 0.237 0.237 55,814 0.2374 0.00%
2019-10-16 0 0.265 0.260 0.270 0.260 0.265 170,000 44,550 0.2621 0.237 0.233 0.242 0.233 0.237 189,767 0.2348 -1.85%
2019-10-15 0 0.270 0.260 0.270 0.260 0.270 37,477 9,714 0.2592 0.242 0.233 0.242 0.233 0.242 41,835 0.2322 0.00%
2019-10-14 0 0.270 0.265 0.270 0.270 0.270 310,500 83,825 0.2700 0.242 0.237 0.242 0.242 0.242 346,605 0.2418 0.00%
2019-10-11 0 0.270 0.265 0.270 - - 0 0 - 0.242 0.237 0.242 - - 0 - -1.82%
2019-10-10 0 0.275 0.265 0.275 0.265 0.275 240,200 64,700 0.2694 0.246 0.237 0.246 0.237 0.246 268,130 0.2413 1.85%
2019-10-09 0 0.270 0.265 0.270 0.265 0.270 1,060,000 283,800 0.2677 0.242 0.237 0.242 0.237 0.242 1,183,256 0.2398 1.89%
2019-10-08 0 0.265 0.265 0.270 0.265 0.265 620,000 164,300 0.2650 0.237 0.237 0.242 0.237 0.237 692,093 0.2374 -1.85%
2019-10-04 0 0.270 0.265 0.275 0.270 0.280 250,000 68,700 0.2748 0.242 0.237 0.246 0.242 0.251 279,070 0.2462 -5.26%
2019-10-03 0 0.285 0.270 0.285 0.275 0.285 60,000 16,600 0.2767 0.255 0.242 0.255 0.246 0.255 66,977 0.2478 3.64%
2019-10-02 0 0.275 0.265 0.275 0.270 0.275 300,250 81,111 0.2701 0.246 0.237 0.246 0.242 0.246 335,163 0.2420 -1.79%
2019-09-30 0 0.280 0.270 0.280 0.265 0.280 1,474,750 399,765 0.2711 0.251 0.242 0.251 0.237 0.251 1,646,233 0.2428 -1.75%
2019-09-27 0 0.285 0.275 0.285 0.260 0.300 4,940,000 1,416,650 0.2868 0.255 0.246 0.255 0.233 0.269 5,514,419 0.2569 7.55%
2019-09-26 0 0.265 0.260 0.265 0.260 0.265 720,450 190,508 0.2644 0.237 0.233 0.237 0.233 0.237 804,223 0.2369 1.92%
2019-09-25 0 0.260 0.260 0.270 0.260 0.265 299,500 78,180 0.2610 0.233 0.233 0.242 0.233 0.237 334,326 0.2338 0.00%
2019-09-24 0 0.260 0.260 0.265 0.260 0.265 290,250 75,710 0.2608 0.233 0.233 0.237 0.233 0.237 324,000 0.2337 0.00%
2019-09-23 0 0.260 0.260 0.265 0.260 0.260 392,000 101,880 0.2599 0.233 0.233 0.237 0.233 0.233 437,581 0.2328 0.00%
2019-09-20 0 0.260 0.260 0.265 0.255 0.260 710,750 182,930 0.2574 0.233 0.233 0.237 0.228 0.233 793,395 0.2306 0.00%
2019-09-19 0 0.260 0.260 0.265 0.260 0.265 350,000 91,050 0.2601 0.233 0.233 0.237 0.233 0.237 390,698 0.2330 -1.89%
2019-09-18 0 0.265 0.260 0.270 0.255 0.265 760,000 198,250 0.2609 0.237 0.233 0.242 0.228 0.237 848,372 0.2337 0.00%
2019-09-17 0 0.265 0.260 0.270 0.260 0.270 440,000 116,650 0.2651 0.237 0.233 0.242 0.233 0.242 491,163 0.2375 -1.85%
2019-09-16 0 0.270 0.260 0.270 0.260 0.270 40,000 10,700 0.2675 0.242 0.233 0.242 0.233 0.242 44,651 0.2396 0.00%
2019-09-13 0 0.270 0.260 0.270 0.260 0.270 270,000 72,750 0.2694 0.242 0.233 0.242 0.233 0.242 301,395 0.2414 3.85%
2019-09-12 0 0.260 0.260 0.270 0.260 0.270 122,750 32,060 0.2612 0.233 0.233 0.242 0.233 0.242 137,023 0.2340 -3.70%
2019-09-11 0 0.270 0.260 0.270 0.260 0.270 746,000 194,043 0.2601 0.242 0.233 0.242 0.233 0.242 832,744 0.2330 5.88%
2019-09-10 0 0.255 0.255 0.260 0.255 0.265 390,000 100,400 0.2574 0.228 0.228 0.233 0.228 0.237 435,349 0.2306 -5.56%
2019-09-09 0 0.270 0.260 0.270 0.265 0.270 60,600 16,098 0.2656 0.242 0.233 0.242 0.237 0.242 67,647 0.2380 3.85%
2019-09-06 0 0.260 0.255 0.265 0.255 0.265 417,700 109,059 0.2611 0.233 0.228 0.237 0.228 0.237 466,270 0.2339 -3.70%
2019-09-05 0 0.270 0.260 0.270 0.255 0.270 340,000 88,100 0.2591 0.242 0.233 0.242 0.228 0.242 379,535 0.2321 0.00%
2019-09-04 0 0.270 0.260 0.270 0.270 0.270 270,000 71,650 0.2654 0.242 0.233 0.242 0.242 0.242 301,395 0.2377 0.00%
2019-09-03 0 0.270 0.260 0.270 0.265 0.270 201,000 53,755 0.2674 0.242 0.233 0.242 0.237 0.242 224,372 0.2396 1.89%
2019-09-02 0 0.265 0.265 0.270 0.265 0.280 450,300 122,975 0.2731 0.237 0.237 0.242 0.237 0.251 502,660 0.2446 -11.67%
2019-08-30 0 0.300 0.285 0.300 0.260 0.300 7,995,399 2,321,026 0.2903 0.269 0.255 0.269 0.233 0.269 8,925,097 0.2601 5.26%
2019-08-29 0 0.285 0.285 0.295 0.265 0.285 3,110,000 857,200 0.2756 0.255 0.255 0.264 0.237 0.255 3,471,628 0.2469 5.56%
2019-08-28 0 0.270 0.260 0.275 0.250 0.270 1,450,000 370,900 0.2558 0.242 0.233 0.246 0.224 0.242 1,618,605 0.2291 8.00%
2019-08-27 0 0.250 0.250 0.255 0.250 0.255 335,000 83,870 0.2504 0.224 0.224 0.228 0.224 0.228 373,953 0.2243 0.00%
2019-08-26 0 0.250 0.250 0.255 0.250 0.255 1,320,000 331,600 0.2512 0.224 0.224 0.228 0.224 0.228 1,473,488 0.2250 -3.85%
2019-08-23 0 0.260 0.260 0.265 0.260 0.265 210,000 54,750 0.2607 0.233 0.233 0.237 0.233 0.237 234,419 0.2336 0.00%
2019-08-22 0 0.260 0.260 0.265 0.255 0.265 905,000 236,200 0.2610 0.233 0.233 0.237 0.228 0.237 1,010,233 0.2338 1.96%
2019-08-21 0 0.255 0.255 0.260 0.255 0.265 602,500 155,250 0.2577 0.228 0.228 0.233 0.228 0.237 672,558 0.2308 2.00%
2019-08-20 0 0.250 0.250 0.255 0.250 0.255 402,571 102,222 0.2539 0.224 0.224 0.228 0.224 0.228 449,382 0.2275 0.00%
2019-08-19 0 0.250 0.250 0.255 0.250 0.255 1,660,000 416,600 0.2510 0.224 0.224 0.228 0.224 0.228 1,853,023 0.2248 -1.96%
2019-08-16 0 0.255 0.250 0.255 0.250 0.255 442,550 112,762 0.2548 0.228 0.224 0.228 0.224 0.228 494,009 0.2283 2.00%
2019-08-15 0 0.250 0.248 0.250 0.245 0.250 530,000 131,800 0.2487 0.224 0.222 0.224 0.219 0.224 591,628 0.2228 0.81%
2019-08-14 0 0.248 0.248 0.255 0.247 0.255 1,386,500 347,820 0.2509 0.222 0.222 0.228 0.221 0.228 1,547,721 0.2247 -2.75%
2019-08-13 0 0.255 0.250 0.255 0.250 0.255 1,340,000 338,700 0.2528 0.228 0.224 0.228 0.224 0.228 1,495,814 0.2264 -3.77%
2019-08-12 0 0.265 0.260 0.265 0.250 0.265 1,550,000 400,300 0.2583 0.237 0.233 0.237 0.224 0.237 1,730,233 0.2314 3.92%
2019-08-09 0 0.255 0.250 0.255 0.250 0.260 830,000 212,100 0.2555 0.228 0.224 0.228 0.224 0.233 926,512 0.2289 2.00%
2019-08-08 0 0.250 0.248 0.255 0.239 0.260 760,000 191,790 0.2524 0.224 0.222 0.228 0.214 0.233 848,372 0.2261 4.60%
2019-08-07 0 0.239 0.237 0.244 0.239 0.247 60,000 14,510 0.2418 0.214 0.212 0.219 0.214 0.221 66,977 0.2166 -1.24%
2019-08-06 0 0.242 0.242 0.243 0.242 0.249 1,280,000 311,350 0.2432 0.217 0.217 0.218 0.217 0.223 1,428,837 0.2179 -3.20%
2019-08-05 0 0.250 0.248 0.255 0.247 0.255 1,110,000 278,130 0.2506 0.224 0.222 0.228 0.221 0.228 1,239,070 0.2245 -1.96%
2019-08-02 0 0.255 0.250 0.255 0.255 0.255 320,000 81,600 0.2550 0.228 0.224 0.228 0.228 0.228 357,209 0.2284 0.00%
2019-08-01 0 0.255 0.255 0.260 0.255 0.260 770,000 197,450 0.2564 0.228 0.228 0.233 0.228 0.233 859,535 0.2297 -1.92%
2019-07-31 0 0.260 0.255 0.260 0.260 0.260 210,500 54,720 0.2600 0.233 0.228 0.233 0.233 0.233 234,977 0.2329 1.96%
2019-07-30 0 0.255 0.255 0.265 0.255 0.275 1,440,000 376,950 0.2618 0.228 0.228 0.237 0.228 0.246 1,607,442 0.2345 0.00%
2019-07-29 0 0.255 0.255 0.260 0.250 0.260 750,000 191,550 0.2554 0.228 0.228 0.233 0.224 0.233 837,209 0.2288 -1.92%
2019-07-26 0 0.260 0.255 0.260 0.260 0.260 320,000 83,200 0.2600 0.233 0.228 0.233 0.233 0.233 357,209 0.2329 0.00%
2019-07-25 0 0.260 0.255 0.260 0.255 0.260 540,000 140,350 0.2599 0.233 0.228 0.233 0.228 0.233 602,791 0.2328 0.00%
2019-07-24 0 0.260 0.255 0.260 0.260 0.265 220,000 57,250 0.2602 0.233 0.228 0.233 0.233 0.237 245,581 0.2331 0.00%
2019-07-23 0 0.260 0.260 0.265 0.260 0.260 120,000 31,200 0.2600 0.233 0.233 0.237 0.233 0.233 133,953 0.2329 0.00%
2019-07-22 0 0.260 0.255 0.260 0.260 0.260 310,050 80,612 0.2600 0.233 0.228 0.233 0.233 0.233 346,102 0.2329 0.00%
2019-07-19 0 0.260 0.255 0.260 0.255 0.265 460,000 119,250 0.2592 0.233 0.228 0.233 0.228 0.237 513,488 0.2322 0.00%
2019-07-18 0 0.260 0.255 0.260 0.255 0.260 755,000 194,590 0.2577 0.233 0.228 0.233 0.228 0.233 842,791 0.2309 0.00%
2019-07-17 0 0.260 0.255 0.260 0.255 0.265 611,000 158,790 0.2599 0.233 0.228 0.233 0.228 0.237 682,047 0.2328 -1.89%
2019-07-16 0 0.265 0.260 0.265 0.260 0.265 311,500 81,022 0.2601 0.237 0.233 0.237 0.233 0.237 347,721 0.2330 1.92%
2019-07-15 0 0.260 0.255 0.260 0.260 0.260 500,000 130,000 0.2600 0.233 0.228 0.233 0.233 0.233 558,140 0.2329 0.00%
2019-07-12 0 0.260 0.255 0.260 0.260 0.260 420,000 109,200 0.2600 0.233 0.228 0.233 0.233 0.233 468,837 0.2329 0.00%
2019-07-11 0 0.260 0.255 0.265 0.255 0.265 800,000 207,400 0.2593 0.233 0.228 0.237 0.228 0.237 893,023 0.2322 0.00%
2019-07-10 0 0.260 0.255 0.260 0.255 0.265 660,500 171,073 0.2590 0.233 0.228 0.233 0.228 0.237 737,302 0.2320 0.00%
2019-07-09 0 0.260 0.260 0.265 0.260 0.265 1,140,000 298,150 0.2615 0.233 0.233 0.237 0.233 0.237 1,272,558 0.2343 -1.89%
2019-07-08 0 0.265 0.260 0.265 0.260 0.265 760,000 198,100 0.2607 0.237 0.233 0.237 0.233 0.237 848,372 0.2335 0.00%
2019-07-05 0 0.265 0.260 0.265 0.265 0.265 233,000 61,685 0.2647 0.237 0.233 0.237 0.237 0.237 260,093 0.2372 1.92%
2019-07-04 0 0.260 0.260 0.265 0.260 0.265 419,800 109,902 0.2618 0.233 0.233 0.237 0.233 0.237 468,614 0.2345 -1.89%
2019-07-03 0 0.265 0.260 0.270 0.260 0.265 310,000 82,100 0.2648 0.237 0.233 0.242 0.233 0.237 346,047 0.2373 0.00%
2019-07-02 0 0.265 0.260 0.265 0.260 0.265 1,398,600 363,800 0.2601 0.237 0.233 0.237 0.233 0.237 1,561,228 0.2330 0.00%
2019-06-28 0 0.265 0.260 0.265 0.260 0.265 60,000 15,700 0.2617 0.237 0.233 0.237 0.233 0.237 66,977 0.2344 1.92%
2019-06-27 0 0.260 0.260 0.265 0.260 0.265 370,000 97,250 0.2628 0.233 0.233 0.237 0.233 0.237 413,023 0.2355 -3.70%
2019-06-26 0 0.270 0.260 0.270 0.265 0.270 420,000 112,200 0.2671 0.242 0.233 0.242 0.237 0.242 468,837 0.2393 1.89%
2019-06-25 0 0.265 0.260 0.265 0.265 0.265 330,000 87,450 0.2650 0.237 0.233 0.237 0.237 0.237 368,372 0.2374 0.00%
2019-06-24 0 0.265 0.260 0.265 0.260 0.265 220,000 57,300 0.2605 0.237 0.233 0.237 0.233 0.237 245,581 0.2333 1.92%
2019-06-21 0 0.260 0.255 0.260 0.255 0.265 415,000 107,035 0.2579 0.233 0.228 0.233 0.228 0.237 463,256 0.2310 0.00%
2019-06-20 0 0.260 0.260 0.265 0.260 0.265 200,150 52,089 0.2602 0.233 0.233 0.237 0.233 0.237 223,423 0.2331 0.00%
2019-06-19 0 0.260 0.260 0.265 0.260 0.265 74,500 19,566 0.2626 0.233 0.233 0.237 0.233 0.237 83,163 0.2353 0.00%
2019-06-18 0 0.260 0.260 0.265 - - 1,000 245 0.2450 0.233 0.233 0.237 - - 1,116 0.2195 0.00%
2019-06-17 0 0.260 0.260 0.265 0.260 0.265 170,000 44,300 0.2606 0.233 0.233 0.237 0.233 0.237 189,767 0.2334 0.00%
2019-06-14 0 0.260 0.255 0.260 0.260 0.265 760,000 197,700 0.2601 0.233 0.228 0.233 0.233 0.237 848,372 0.2330 -1.89%
2019-06-13 0 0.265 0.265 0.270 0.255 0.265 1,136,000 294,300 0.2591 0.237 0.237 0.242 0.228 0.237 1,268,093 0.2321 0.00%
2019-06-12 0 0.265 0.255 0.265 0.260 0.265 1,156,200 301,050 0.2604 0.237 0.228 0.237 0.233 0.237 1,290,642 0.2333 0.00%
2019-06-11 0 0.265 0.265 0.270 0.265 0.270 260,500 69,125 0.2654 0.237 0.237 0.242 0.237 0.242 290,791 0.2377 0.00%
2019-06-10 0 0.265 0.260 0.265 - - 0 0 - 0.237 0.233 0.237 - - 0 - 0.00%
2019-06-06 0 0.265 0.260 0.265 0.260 0.265 390,000 101,650 0.2606 0.237 0.233 0.237 0.233 0.237 435,349 0.2335 1.92%
2019-06-05 0 0.260 0.260 0.265 0.260 0.270 390,000 102,650 0.2632 0.233 0.233 0.237 0.233 0.242 435,349 0.2358 -1.89%
2019-06-04 0 0.265 0.260 0.265 0.260 0.270 788,000 208,870 0.2651 0.237 0.233 0.237 0.233 0.242 879,628 0.2375 0.00%
2019-06-03 0 0.265 0.260 0.265 0.255 0.265 752,821 196,252 0.2607 0.237 0.233 0.237 0.228 0.237 840,358 0.2335 0.00%
2019-05-31 0 0.265 0.260 0.265 0.255 0.265 795,000 206,850 0.2602 0.237 0.233 0.237 0.228 0.237 887,442 0.2331 0.00%
2019-05-30 0 0.265 0.260 0.265 0.260 0.265 305,500 79,875 0.2615 0.237 0.233 0.237 0.233 0.237 341,023 0.2342 1.92%
2019-05-29 0 0.260 0.260 0.265 0.260 0.265 320,250 83,362 0.2603 0.233 0.233 0.237 0.233 0.237 357,488 0.2332 -1.89%
2019-05-28 0 0.265 0.260 0.265 0.265 0.265 40,000 10,600 0.2650 0.237 0.233 0.237 0.237 0.237 44,651 0.2374 1.92%
2019-05-27 0 0.260 0.260 0.265 0.255 0.260 1,820,000 472,850 0.2598 0.233 0.233 0.237 0.228 0.233 2,031,628 0.2327 1.96%
2019-05-24 0 0.255 0.255 0.260 0.255 0.265 864,500 224,702 0.2599 0.228 0.228 0.233 0.228 0.237 965,023 0.2328 -1.92%
2019-05-23 0 0.260 0.260 0.265 0.260 0.265 400,650 104,315 0.2604 0.233 0.233 0.237 0.233 0.237 447,237 0.2332 0.00%
2019-05-22 0 0.260 0.260 0.265 0.260 0.265 640,005 166,501 0.2602 0.233 0.233 0.237 0.233 0.237 714,424 0.2331 0.00%
2019-05-21 0 0.260 0.255 0.260 0.255 0.265 1,340,000 346,050 0.2582 0.233 0.228 0.233 0.228 0.237 1,495,814 0.2313 0.00%
2019-05-20 0 0.260 0.255 0.260 0.255 0.260 1,380,000 356,600 0.2584 0.233 0.228 0.233 0.228 0.233 1,540,465 0.2315 -1.89%
2019-05-17 0 0.265 0.260 0.270 0.260 0.270 650,000 170,750 0.2627 0.237 0.233 0.242 0.233 0.242 725,581 0.2353 1.92%
2019-05-16 0 0.260 0.255 0.260 0.260 0.260 1,080,000 280,800 0.2600 0.233 0.228 0.233 0.233 0.233 1,205,581 0.2329 0.00%
2019-05-15 0 0.260 0.260 0.265 0.260 0.270 730,080 193,472 0.2650 0.233 0.233 0.237 0.233 0.242 814,973 0.2374 0.00%
2019-05-14 0 0.260 0.260 0.265 0.260 0.265 1,170,550 304,429 0.2601 0.233 0.233 0.237 0.233 0.237 1,306,660 0.2330 0.00%
2019-05-10 0 0.260 0.260 0.265 0.255 0.260 1,750,750 455,080 0.2599 0.233 0.233 0.237 0.228 0.233 1,954,326 0.2329 0.00%
2019-05-09 0 0.260 0.255 0.260 0.255 0.265 2,100,000 540,900 0.2576 0.233 0.228 0.233 0.228 0.237 2,344,186 0.2307 0.00%
2019-05-08 0 0.260 0.255 0.260 0.255 0.260 2,560,200 664,898 0.2597 0.233 0.228 0.233 0.228 0.233 2,857,898 0.2327 0.00%
2019-05-07 0 0.260 0.255 0.260 0.255 0.265 860,500 223,622 0.2599 0.233 0.228 0.233 0.228 0.237 960,558 0.2328 0.00%
2019-05-06 0 0.260 0.255 0.260 0.260 0.260 1,241,000 322,635 0.2600 0.233 0.228 0.233 0.233 0.233 1,385,302 0.2329 -1.89%
2019-05-03 0 0.265 0.260 0.265 0.265 0.265 521,000 138,048 0.2650 0.237 0.233 0.237 0.237 0.237 581,581 0.2374 0.00%
2019-05-02 0 0.265 0.260 0.265 0.260 0.265 900,000 238,400 0.2649 0.237 0.233 0.237 0.233 0.237 1,004,651 0.2373 0.00%
2019-04-30 0 0.265 0.255 0.260 0.260 0.265 1,030,000 272,450 0.2645 0.237 0.228 0.233 0.233 0.237 1,149,767 0.2370 0.00%
2019-04-29 0 0.265 0.260 0.270 0.260 0.270 270,000 71,050 0.2631 0.237 0.233 0.242 0.233 0.242 301,395 0.2357 3.92%
2019-04-26 0 0.255 0.255 0.260 0.255 0.255 310,000 79,050 0.2550 0.228 0.228 0.233 0.228 0.228 346,047 0.2284 0.00%
2019-04-25 0 0.255 0.255 0.260 0.255 0.260 370,000 94,400 0.2551 0.228 0.228 0.233 0.228 0.233 413,023 0.2286 0.00%
2019-04-24 0 0.255 0.255 0.260 0.255 0.265 1,990,000 509,000 0.2558 0.228 0.228 0.233 0.228 0.237 2,221,395 0.2291 0.00%
2019-04-23 0 0.255 0.255 0.260 0.255 0.260 263,500 67,707 0.2570 0.228 0.228 0.233 0.228 0.233 294,140 0.2302 -1.92%
2019-04-18 0 0.260 0.255 0.260 0.255 0.260 250,000 64,750 0.2590 0.233 0.228 0.233 0.228 0.233 279,070 0.2320 0.00%
2019-04-17 0 0.260 0.255 0.260 0.250 0.260 510,000 128,900 0.2527 0.233 0.228 0.233 0.224 0.233 569,302 0.2264 0.00%
2019-04-16 0 0.260 0.255 0.265 0.260 0.260 162,750 42,287 0.2598 0.233 0.228 0.237 0.233 0.233 181,674 0.2328 -3.70%
2019-04-15 0 0.270 0.260 0.270 - - 0 0 - 0.242 0.233 0.242 - - 0 - 0.00%
2019-04-12 0 0.270 0.255 0.270 0.260 0.270 320,000 85,200 0.2663 0.242 0.228 0.242 0.233 0.242 357,209 0.2385 3.85%
2019-04-11 0 0.260 0.255 0.265 0.255 0.265 550,000 142,050 0.2583 0.233 0.228 0.237 0.228 0.237 613,953 0.2314 -1.89%
2019-04-10 0 0.265 0.260 0.265 0.260 0.265 160,160 41,688 0.2603 0.237 0.233 0.237 0.233 0.237 178,783 0.2332 1.92%
2019-04-09 0 0.260 0.255 0.260 0.255 0.260 430,000 109,750 0.2552 0.233 0.228 0.233 0.228 0.233 480,000 0.2286 -1.89%
2019-04-08 0 0.265 0.255 0.265 0.255 0.265 944,500 242,952 0.2572 0.237 0.228 0.237 0.228 0.237 1,054,326 0.2304 0.00%
2019-04-04 0 0.265 0.255 0.265 0.265 0.270 692,500 185,575 0.2680 0.237 0.228 0.237 0.237 0.242 773,023 0.2401 -1.85%
2019-04-03 0 0.270 0.265 0.270 0.265 0.270 360,500 95,972 0.2662 0.242 0.237 0.242 0.237 0.242 402,419 0.2385 1.89%
2019-04-02 0 0.265 0.260 0.265 0.265 0.265 1,097,500 290,650 0.2648 0.237 0.233 0.237 0.237 0.237 1,225,116 0.2372 -3.64%
2019-04-01 0 0.275 0.265 0.275 0.270 0.285 360,000 100,650 0.2796 0.246 0.237 0.246 0.242 0.255 401,860 0.2505 -3.51%
2019-03-29 0 0.285 0.280 0.285 0.260 0.290 3,530,000 971,550 0.2752 0.255 0.251 0.255 0.233 0.260 3,940,465 0.2466 3.64%
2019-03-28 0 0.275 0.265 0.275 0.265 0.275 350,500 93,425 0.2665 0.246 0.237 0.246 0.237 0.246 391,256 0.2388 3.77%
2019-03-27 0 0.265 0.260 0.270 0.260 0.275 762,000 200,410 0.2630 0.237 0.233 0.242 0.233 0.246 850,605 0.2356 0.00%
2019-03-26 0 0.265 0.265 0.275 0.265 0.270 220,000 58,600 0.2664 0.237 0.237 0.246 0.237 0.242 245,581 0.2386 -3.64%
2019-03-25 0 0.275 0.265 0.275 0.265 0.275 220,000 59,500 0.2705 0.246 0.237 0.246 0.237 0.246 245,581 0.2423 0.00%
2019-03-22 0 0.275 0.265 0.275 0.270 0.275 250,000 67,950 0.2718 0.246 0.237 0.246 0.242 0.246 279,070 0.2435 1.85%
2019-03-21 0 0.270 0.260 0.270 0.260 0.270 413,750 108,618 0.2625 0.242 0.233 0.242 0.233 0.242 461,860 0.2352 1.89%
2019-03-20 0 0.265 0.260 0.265 0.260 0.270 272,000 72,035 0.2648 0.237 0.233 0.237 0.233 0.242 303,628 0.2372 -1.85%
2019-03-19 0 0.270 0.265 0.270 0.265 0.270 560,000 150,857 0.2694 0.242 0.237 0.242 0.237 0.242 625,116 0.2413 1.89%
2019-03-18 0 0.265 0.260 0.270 0.260 0.265 590,150 154,687 0.2621 0.237 0.233 0.242 0.233 0.237 658,772 0.2348 1.92%
2019-03-15 0 0.260 0.255 0.265 0.255 0.260 430,000 111,600 0.2595 0.233 0.228 0.237 0.228 0.233 480,000 0.2325 -1.89%
2019-03-14 0 0.265 0.260 0.270 0.260 0.270 510,000 134,700 0.2641 0.237 0.233 0.242 0.233 0.242 569,302 0.2366 1.92%
2019-03-13 0 0.260 0.260 0.265 0.260 0.265 1,032,000 268,840 0.2605 0.233 0.233 0.237 0.233 0.237 1,152,000 0.2334 -1.89%
2019-03-12 0 0.265 0.265 0.270 0.260 0.265 220,000 57,800 0.2627 0.237 0.237 0.242 0.233 0.237 245,581 0.2354 1.92%
2019-03-11 0 0.260 0.260 0.265 0.250 0.270 2,310,000 600,950 0.2602 0.233 0.233 0.237 0.224 0.242 2,578,605 0.2331 -5.45%
2019-03-08 0 0.275 0.270 0.275 0.270 0.280 943,100 257,078 0.2726 0.246 0.242 0.246 0.242 0.251 1,052,763 0.2442 -1.79%
2019-03-07 0 0.280 0.270 0.280 0.275 0.285 670,000 186,050 0.2777 0.251 0.242 0.251 0.246 0.255 747,907 0.2488 -1.75%
2019-03-06 0 0.285 0.275 0.285 0.275 0.285 240,585 66,855 0.2779 0.255 0.246 0.255 0.246 0.255 268,560 0.2489 1.79%
2019-03-05 0 0.280 0.275 0.280 0.275 0.285 480,000 133,050 0.2772 0.251 0.246 0.251 0.246 0.255 535,814 0.2483 -1.75%
2019-03-04 0 0.285 0.280 0.285 0.275 0.290 1,160,235 325,213 0.2803 0.255 0.251 0.255 0.246 0.260 1,295,146 0.2511 0.00%
2019-03-01 0 0.285 0.280 0.290 0.270 0.300 5,340,900 1,478,884 0.2769 0.255 0.251 0.260 0.242 0.269 5,961,935 0.2481 -6.56%
2019-02-28 0 0.305 0.300 0.305 0.265 0.305 3,726,000 1,080,900 0.2901 0.273 0.269 0.273 0.237 0.273 4,159,256 0.2599 12.96%
2019-02-27 0 0.270 0.265 0.270 0.265 0.270 187,000 49,665 0.2656 0.242 0.237 0.242 0.237 0.242 208,744 0.2379 1.89%
2019-02-26 0 0.265 0.265 0.270 0.260 0.275 2,980,000 797,350 0.2676 0.237 0.237 0.242 0.233 0.246 3,326,512 0.2397 1.92%
2019-02-25 0 0.260 0.260 0.265 0.260 0.265 827,500 215,625 0.2606 0.233 0.233 0.237 0.233 0.237 923,721 0.2334 -3.70%
2019-02-22 0 0.270 0.260 0.270 0.260 0.270 270,000 70,900 0.2626 0.242 0.233 0.242 0.233 0.242 301,395 0.2352 1.89%
2019-02-21 0 0.265 0.260 0.265 0.260 0.270 342,000 89,540 0.2618 0.237 0.233 0.237 0.233 0.242 381,767 0.2345 0.00%
2019-02-20 0 0.265 0.260 0.275 0.255 0.275 510,000 135,750 0.2662 0.237 0.233 0.246 0.228 0.246 569,302 0.2384 0.00%
2019-02-19 0 0.265 0.255 0.265 0.260 0.265 40,000 10,550 0.2638 0.237 0.228 0.237 0.233 0.237 44,651 0.2363 -1.85%
2019-02-18 0 0.270 0.260 0.270 0.260 0.270 251,250 66,206 0.2635 0.242 0.233 0.242 0.233 0.242 280,465 0.2361 3.85%
2019-02-15 0 0.260 0.255 0.260 0.255 0.265 1,280,000 329,200 0.2572 0.233 0.228 0.233 0.228 0.237 1,428,837 0.2304 -3.70%
2019-02-14 0 0.270 0.265 0.275 0.265 0.275 160,000 42,700 0.2669 0.242 0.237 0.246 0.237 0.246 178,605 0.2391 1.89%
2019-02-13 0 0.265 0.265 0.275 0.260 0.275 1,133,989 302,057 0.2664 0.237 0.237 0.246 0.233 0.246 1,265,848 0.2386 -1.85%
2019-02-12 0 0.270 0.260 0.270 0.260 0.270 662,500 174,512 0.2634 0.242 0.233 0.242 0.233 0.242 739,535 0.2360 -1.82%
2019-02-11 0 0.275 0.260 0.275 0.250 0.275 1,680,000 429,650 0.2557 0.246 0.233 0.246 0.224 0.246 1,875,349 0.2291 7.84%
2019-02-08 0 0.255 0.255 0.265 0.255 0.270 3,070,000 811,350 0.2643 0.228 0.228 0.237 0.228 0.242 3,426,977 0.2368 -5.56%
2019-02-04 0 0.270 0.265 0.275 0.265 0.285 1,640,000 445,900 0.2719 0.242 0.237 0.246 0.237 0.255 1,830,698 0.2436 -6.90%
2019-02-01 0 0.290 0.285 0.290 0.290 0.310 2,960,000 877,650 0.2965 0.260 0.255 0.260 0.260 0.278 3,304,186 0.2656 -9.38%
2019-01-31 0 0.320 0.325 0.330 0.265 0.330 8,431,500 2,504,422 0.2970 0.287 0.291 0.296 0.237 0.296 9,411,907 0.2661 18.52%
2019-01-30 0 0.270 0.260 0.270 0.248 0.270 3,110,000 804,450 0.2587 0.242 0.233 0.242 0.222 0.242 3,471,628 0.2317 8.43%
2019-01-29 0 0.249 0.245 0.250 0.245 0.249 642,000 159,316 0.2482 0.223 0.219 0.224 0.219 0.223 716,651 0.2223 -0.40%
2019-01-28 0 0.250 0.241 0.250 0.245 0.250 315,000 78,155 0.2481 0.224 0.216 0.224 0.219 0.224 351,628 0.2223 0.00%
2019-01-25 0 0.250 0.244 0.250 0.243 0.250 233,500 57,552 0.2465 0.224 0.219 0.224 0.218 0.224 260,651 0.2208 0.40%
2019-01-24 0 0.249 0.241 0.250 0.236 0.249 420,000 103,000 0.2452 0.223 0.216 0.224 0.211 0.223 468,837 0.2197 -0.40%
2019-01-23 0 0.250 0.238 0.250 0.245 0.250 374,500 93,030 0.2484 0.224 0.213 0.224 0.219 0.224 418,047 0.2225 0.00%
2019-01-22 0 0.250 0.239 0.250 0.250 0.250 120,000 30,000 0.2500 0.224 0.214 0.224 0.224 0.224 133,953 0.2240 0.00%
2019-01-21 0 0.250 0.245 0.250 0.244 0.255 130,000 31,990 0.2461 0.224 0.219 0.224 0.219 0.228 145,116 0.2204 2.88%
2019-01-18 0 0.243 0.242 0.249 0.243 0.250 136,800 33,457 0.2446 0.218 0.217 0.223 0.218 0.224 152,707 0.2191 -0.41%
2019-01-17 0 0.244 0.242 0.250 0.244 0.244 1,100,000 268,400 0.2440 0.219 0.217 0.224 0.219 0.219 1,227,907 0.2186 0.00%
2019-01-16 0 0.244 0.241 0.255 0.244 0.244 100,000 24,400 0.2440 0.219 0.216 0.228 0.219 0.219 111,628 0.2186 -0.41%
2019-01-15 0 0.245 0.243 0.248 0.240 0.245 1,984,000 484,864 0.2444 0.219 0.218 0.222 0.215 0.219 2,214,698 0.2189 -1.61%
2019-01-14 0 0.249 0.243 0.249 0.244 0.250 370,000 91,150 0.2464 0.223 0.218 0.223 0.219 0.224 413,023 0.2207 -0.40%
2019-01-11 0 0.250 0.243 0.255 0.249 0.250 230,250 57,429 0.2494 0.224 0.218 0.228 0.223 0.224 257,023 0.2234 0.00%
2019-01-10 0 0.250 0.240 0.250 0.250 0.255 140,000 35,200 0.2514 0.224 0.215 0.224 0.224 0.228 156,279 0.2252 0.00%
2019-01-09 0 0.250 0.243 0.250 0.242 0.255 522,500 128,127 0.2452 0.224 0.218 0.224 0.217 0.228 583,256 0.2197 0.00%
2019-01-08 0 0.250 0.238 0.250 0.245 0.255 250,000 62,750 0.2510 0.224 0.213 0.224 0.219 0.228 279,070 0.2249 2.46%
2019-01-07 0 0.244 0.242 0.248 0.235 0.248 455,000 110,815 0.2435 0.219 0.217 0.222 0.211 0.222 507,907 0.2182 -4.31%
2019-01-04 0 0.255 0.240 0.255 0.245 0.260 350,105 86,921 0.2483 0.228 0.215 0.228 0.219 0.233 390,815 0.2224 4.08%
2019-01-03 0 0.245 0.245 0.250 0.245 0.245 340,000 83,300 0.2450 0.219 0.219 0.224 0.219 0.219 379,535 0.2195 0.00%
2019-01-02 0 0.245 0.242 0.245 0.240 0.245 210,000 50,630 0.2411 0.219 0.217 0.219 0.215 0.219 234,419 0.2160 0.00%
2018-12-31 0 0.245 0.241 0.247 0.245 0.245 110,000 26,950 0.2450 0.219 0.216 0.221 0.219 0.219 122,791 0.2195 0.00%
2018-12-28 0 0.245 0.240 0.250 0.240 0.245 210,000 50,900 0.2424 0.219 0.215 0.224 0.215 0.219 234,419 0.2171 -2.00%
2018-12-27 0 0.250 0.240 0.250 0.240 0.250 220,000 53,290 0.2422 0.224 0.215 0.224 0.215 0.224 245,581 0.2170 2.04%
2018-12-24 0 0.245 0.235 0.245 0.245 0.248 200,000 49,300 0.2465 0.219 0.211 0.219 0.219 0.222 223,256 0.2208 0.00%
2018-12-21 0 0.245 0.240 0.249 0.245 0.245 200,000 49,000 0.2450 0.219 0.215 0.223 0.219 0.219 223,256 0.2195 -2.00%
2018-12-20 0 0.250 0.245 0.260 0.245 0.250 460,000 114,000 0.2478 0.224 0.219 0.233 0.219 0.224 513,488 0.2220 0.00%
2018-12-19 0 0.250 0.236 0.250 0.236 0.250 690,100 166,753 0.2416 0.224 0.211 0.224 0.211 0.224 770,344 0.2165 0.00%
2018-12-18 0 0.250 0.245 0.250 0.245 0.250 240,500 59,049 0.2455 0.224 0.219 0.224 0.219 0.224 268,465 0.2200 0.40%
2018-12-17 0 0.249 0.246 0.250 0.246 0.249 317,500 78,655 0.2477 0.223 0.220 0.224 0.220 0.223 354,419 0.2219 -0.40%
2018-12-14 0 0.250 0.245 0.250 0.243 0.250 310,000 75,420 0.2433 0.224 0.219 0.224 0.218 0.224 346,047 0.2179 0.00%
2018-12-13 0 0.250 0.246 0.265 0.244 0.255 555,000 136,788 0.2465 0.224 0.220 0.237 0.219 0.228 619,535 0.2208 0.40%
2018-12-12 0 0.249 0.242 0.249 0.243 0.249 300,000 73,500 0.2450 0.223 0.217 0.223 0.218 0.223 334,884 0.2195 0.40%
2018-12-11 0 0.248 0.242 0.248 0.245 0.250 161,100 39,709 0.2465 0.222 0.217 0.222 0.219 0.224 179,833 0.2208 1.22%
2018-12-10 0 0.245 0.243 0.245 0.242 0.250 1,193,000 292,450 0.2451 0.219 0.218 0.219 0.217 0.224 1,331,721 0.2196 -0.41%
2018-12-07 0 0.246 0.241 0.250 0.246 0.250 1,490,000 369,300 0.2479 0.220 0.216 0.224 0.220 0.224 1,663,256 0.2220 -3.53%
2018-12-06 0 0.255 0.255 0.265 0.255 0.255 1,321,000 336,830 0.2550 0.228 0.228 0.237 0.228 0.228 1,474,605 0.2284 0.00%
2018-12-05 0 0.255 0.255 0.260 0.250 0.255 502,000 127,330 0.2536 0.228 0.228 0.233 0.224 0.228 560,372 0.2272 -1.92%
2018-12-04 0 0.260 0.255 0.260 0.255 0.265 550,000 141,600 0.2575 0.233 0.228 0.233 0.228 0.237 613,953 0.2306 0.00%
2018-12-03 0 0.260 0.255 0.260 0.255 0.260 890,000 230,200 0.2587 0.233 0.228 0.233 0.228 0.233 993,488 0.2317 1.96%
2018-11-30 0 0.255 0.255 0.260 0.255 0.260 490,000 126,900 0.2590 0.228 0.228 0.233 0.228 0.233 546,977 0.2320 -1.92%
2018-11-29 0 0.260 0.255 0.260 0.255 0.260 390,000 100,950 0.2588 0.233 0.228 0.233 0.228 0.233 435,349 0.2319 -1.89%
2018-11-28 0 0.265 0.260 0.265 0.255 0.265 220,000 56,550 0.2570 0.237 0.233 0.237 0.228 0.237 245,581 0.2303 -1.85%
2018-11-27 0 0.270 0.260 0.270 0.250 0.280 5,014,500 1,287,980 0.2569 0.242 0.233 0.242 0.224 0.251 5,597,581 0.2301 3.85%
2018-11-26 1 - - - - - 0 0 - 0.233 - - - - 0 - 0.00%
2018-11-23 0 0.260 0.255 0.260 0.255 0.270 565,000 145,500 0.2575 0.233 0.228 0.233 0.228 0.242 630,698 0.2307 0.00%
2018-11-22 0 0.260 0.250 0.260 0.250 0.260 1,500,000 379,550 0.2530 0.233 0.224 0.233 0.224 0.233 1,674,419 0.2267 0.00%
2018-11-21 0 0.260 0.255 0.260 0.255 0.265 3,341,250 854,750 0.2558 0.233 0.228 0.233 0.228 0.237 3,729,767 0.2292 -3.70%
2018-11-20 0 0.270 0.260 0.270 0.260 0.270 740,000 194,000 0.2622 0.242 0.233 0.242 0.233 0.242 826,047 0.2349 -1.82%
2018-11-19 0 0.275 0.270 0.275 0.270 0.275 303,000 82,000 0.2706 0.246 0.242 0.246 0.242 0.246 338,233 0.2424 0.00%
2018-11-16 0 0.275 0.270 0.275 0.270 0.290 6,367,500 1,755,150 0.2756 0.246 0.242 0.246 0.242 0.260 7,107,907 0.2469 -8.33%
2018-11-15 0 0.300 0.275 0.300 0.290 0.300 360,000 104,750 0.2910 0.269 0.246 0.269 0.260 0.269 401,860 0.2607 7.14%
2018-11-14 0 0.280 0.265 0.290 - - 100 24 0.2400 0.251 0.237 0.260 - - 112 0.2150 0.00%
2018-11-13 0 0.280 0.270 0.290 0.280 0.280 100,500 28,125 0.2799 0.251 0.242 0.260 0.251 0.251 112,186 0.2507 0.00%
2018-11-12 0 0.280 0.270 0.285 0.280 0.280 200,000 56,000 0.2800 0.251 0.242 0.255 0.251 0.251 223,256 0.2508 0.00%
2018-11-09 0 0.280 0.265 0.285 0.280 0.295 250,300 70,826 0.2830 0.251 0.237 0.255 0.251 0.264 279,405 0.2535 0.00%
2018-11-08 0 0.280 0.280 0.305 - - 0 0 - 0.251 0.251 0.273 - - 0 - 0.00%
2018-11-07 0 0.280 0.275 0.285 0.280 0.280 100,000 28,000 0.2800 0.251 0.246 0.255 0.251 0.251 111,628 0.2508 0.00%
2018-11-06 0 0.280 0.295 0.300 0.270 0.280 149,500 41,425 0.2771 0.251 0.264 0.269 0.242 0.251 166,884 0.2482 -3.45%
2018-11-05 0 0.290 0.260 0.290 0.290 0.290 50,000 14,500 0.2900 0.260 0.233 0.260 0.260 0.260 55,814 0.2598 0.00%
2018-11-02 0 0.290 0.280 0.290 - - 0 0 - 0.260 0.251 0.260 - - 0 - -1.69%
2018-11-01 0 0.295 0.280 0.295 0.285 0.300 430,325 125,286 0.2911 0.264 0.251 0.264 0.255 0.269 480,363 0.2608 -6.35%
2018-10-31 0 0.315 0.300 0.315 0.250 0.315 1,930,050 522,512 0.2707 0.282 0.269 0.282 0.224 0.282 2,154,474 0.2425 18.87%
2018-10-30 0 0.265 0.255 0.270 0.250 0.265 570,000 144,150 0.2529 0.237 0.228 0.242 0.224 0.237 636,279 0.2266 1.92%
2018-10-29 0 0.260 0.260 0.290 0.255 0.260 40,000 10,300 0.2575 0.233 0.233 0.260 0.228 0.233 44,651 0.2307 0.00%
2018-10-26 0 0.260 0.260 0.290 0.260 0.260 10,000 2,600 0.2600 0.233 0.233 0.260 0.233 0.233 11,163 0.2329 0.00%
2018-10-25 0 0.260 0.260 0.270 0.255 0.310 515,000 139,800 0.2715 0.233 0.233 0.242 0.228 0.278 574,884 0.2432 -3.70%
2018-10-24 0 0.270 0.270 0.315 - - 0 0 - 0.242 0.242 0.282 - - 0 - 0.00%
2018-10-23 0 0.270 0.265 0.280 0.270 0.285 310,000 85,350 0.2753 0.242 0.237 0.251 0.242 0.255 346,047 0.2466 -3.57%
2018-10-22 0 0.280 0.270 0.310 - - 0 0 - 0.251 0.242 0.278 - - 0 - 0.00%
2018-10-19 0 0.280 0.280 0.315 0.270 0.275 1,060,500 291,425 0.2748 0.251 0.251 0.282 0.242 0.246 1,183,814 0.2462 1.82%
2018-10-18 0 0.275 0.260 0.320 0.275 0.275 80,000 22,000 0.2750 0.246 0.233 0.287 0.246 0.246 89,302 0.2464 0.00%
2018-10-16 0 0.275 0.275 0.295 0.275 0.280 190,000 52,500 0.2763 0.246 0.246 0.264 0.246 0.251 212,093 0.2475 -1.79%
2018-10-15 0 0.280 0.280 0.300 0.275 0.280 210,000 58,400 0.2781 0.251 0.251 0.269 0.246 0.251 234,419 0.2491 0.00%
2018-10-12 0 0.280 0.280 0.305 0.265 0.280 150,000 41,450 0.2763 0.251 0.251 0.273 0.237 0.251 167,442 0.2475 0.00%
2018-10-11 0 0.280 0.280 0.295 0.270 0.280 280,000 77,400 0.2764 0.251 0.251 0.264 0.242 0.251 312,558 0.2476 -8.20%
2018-10-10 0 0.305 0.295 0.320 0.290 0.305 30,000 8,850 0.2950 0.273 0.264 0.287 0.260 0.273 33,488 0.2643 0.00%
2018-10-09 0 0.305 0.295 0.305 0.305 0.305 20,000 6,100 0.3050 0.273 0.264 0.273 0.273 0.273 22,326 0.2732 1.67%
2018-10-08 0 0.300 0.300 0.325 0.300 0.315 354,010 107,712 0.3043 0.269 0.269 0.291 0.269 0.282 395,174 0.2726 -6.25%
2018-10-05 0 0.320 0.305 0.320 0.320 0.320 3,303,000 1,056,840 0.3200 0.287 0.273 0.287 0.287 0.287 3,687,070 0.2866 0.00%
2018-10-04 0 0.320 0.320 0.335 - - 10 3 0.3000 0.287 0.287 0.300 - - 11 0.2688 0.00%
2018-10-03 0 0.320 0.320 0.335 0.320 0.325 121,000 39,190 0.3239 0.287 0.287 0.300 0.287 0.291 135,070 0.2901 -5.88%
2018-10-02 0 0.340 0.320 0.340 - - 0 0 - 0.305 0.287 0.305 - - 0 - 0.00%
2018-09-28 0 0.340 0.310 0.340 - - 5,000 1,500 0.3000 0.305 0.278 0.305 - - 5,581 0.2688 0.00%
2018-09-27 0 0.340 0.330 0.340 0.335 0.340 510,010 171,203 0.3357 0.305 0.296 0.305 0.300 0.305 569,313 0.3007 3.03%
2018-09-26 0 0.330 0.315 0.340 0.310 0.330 170,000 55,500 0.3265 0.296 0.282 0.305 0.278 0.296 189,767 0.2925 0.00%
2018-09-24 0 0.330 0.320 0.330 0.330 0.330 50,000 16,500 0.3300 0.296 0.287 0.296 0.296 0.296 55,814 0.2956 -2.94%
2018-09-21 0 0.340 0.330 0.340 0.320 0.340 712,500 235,162 0.3301 0.305 0.296 0.305 0.287 0.305 795,349 0.2957 0.00%
2018-09-20 0 0.340 0.330 0.345 0.320 0.340 58,750 19,412 0.3304 0.305 0.296 0.309 0.287 0.305 65,581 0.2960 4.62%
2018-09-19 0 0.325 0.325 0.330 0.325 0.325 27,500 8,750 0.3182 0.291 0.291 0.296 0.291 0.291 30,698 0.2850 1.56%
2018-09-18 0 0.320 0.320 0.330 0.315 0.315 20,000 6,300 0.3150 0.287 0.287 0.296 0.282 0.282 22,326 0.2822 -3.03%
2018-09-17 0 0.330 0.325 0.340 0.320 0.330 20,000 6,500 0.3250 0.296 0.291 0.305 0.287 0.296 22,326 0.2911 0.00%
2018-09-14 0 0.330 0.320 0.330 0.320 0.330 50,000 16,300 0.3260 0.296 0.287 0.296 0.287 0.296 55,814 0.2920 1.54%
2018-09-13 0 0.325 0.320 0.325 0.305 0.325 80,000 24,750 0.3094 0.291 0.287 0.291 0.273 0.291 89,302 0.2771 4.84%
2018-09-12 0 0.310 0.305 0.310 - - 0 0 - 0.278 0.273 0.278 - - 0 - 0.00%
2018-09-11 0 0.310 0.310 0.325 0.310 0.310 70,000 21,950 0.3136 0.278 0.278 0.291 0.278 0.278 78,140 0.2809 -3.12%
2018-09-10 0 0.320 0.310 0.320 0.320 0.320 20,000 6,400 0.3200 0.287 0.278 0.287 0.287 0.287 22,326 0.2867 1.59%
2018-09-07 0 0.315 0.315 0.335 0.310 0.310 20,050 6,215 0.3100 0.282 0.282 0.300 0.278 0.278 22,381 0.2777 -1.56%
2018-09-06 0 0.320 0.320 0.340 0.320 0.320 10,000 3,200 0.3200 0.287 0.287 0.305 0.287 0.287 11,163 0.2867 0.00%
2018-09-05 0 0.320 0.320 0.330 0.320 0.340 220,000 71,850 0.3266 0.287 0.287 0.296 0.287 0.305 245,581 0.2926 -5.88%
2018-09-04 0 0.340 0.340 0.345 0.340 0.340 120,000 40,800 0.3400 0.305 0.305 0.309 0.305 0.305 133,953 0.3046 0.00%
2018-09-03 0 0.340 0.330 0.340 - - 0 0 - 0.305 0.296 0.305 - - 0 - 0.00%
2018-08-31 0 0.340 0.335 0.345 0.340 0.340 3,020,000 1,026,800 0.3400 0.305 0.300 0.309 0.305 0.305 3,371,163 0.3046 -1.45%
2018-08-30 0 0.345 0.330 0.345 - - 0 0 - 0.309 0.296 0.309 - - 0 - 0.00%
2018-08-29 0 0.345 0.335 0.345 - - 0 0 - 0.309 0.300 0.309 - - 0 - 0.00%
2018-08-28 0 0.345 0.335 0.345 - - 200 64 0.3200 0.309 0.300 0.309 - - 223 0.2867 0.00%
2018-08-27 0 0.345 0.340 0.345 0.330 0.345 165,000 55,897 0.3388 0.309 0.305 0.309 0.296 0.309 184,186 0.3035 1.47%
2018-08-24 0 0.340 0.330 0.340 0.330 0.340 60,000 19,900 0.3317 0.305 0.296 0.305 0.296 0.305 66,977 0.2971 1.49%
2018-08-23 0 0.335 0.330 0.340 - - 0 0 - 0.300 0.296 0.305 - - 0 - 0.00%
2018-08-22 0 0.335 0.330 0.340 0.335 0.335 205,130 68,641 0.3346 0.300 0.296 0.305 0.300 0.300 228,982 0.2998 1.52%
2018-08-21 0 0.330 0.330 0.340 - - 0 0 - 0.296 0.296 0.305 - - 0 - 0.00%
2018-08-20 0 0.330 0.330 0.340 0.330 0.330 213,880 70,622 0.3302 0.296 0.296 0.305 0.296 0.296 238,750 0.2958 0.00%
2018-08-17 0 0.330 0.325 0.340 0.330 0.330 4,100,000 1,353,000 0.3300 0.296 0.291 0.305 0.296 0.296 4,576,744 0.2956 0.00%
2018-08-16 0 0.330 0.330 0.340 0.330 0.330 300,000 99,000 0.3300 0.296 0.296 0.305 0.296 0.296 334,884 0.2956 -1.49%
2018-08-15 0 0.335 0.330 0.335 0.330 0.335 450,000 150,500 0.3344 0.300 0.296 0.300 0.296 0.300 502,326 0.2996 -1.47%
2018-08-14 0 0.340 0.335 0.345 0.340 0.345 70,000 23,900 0.3414 0.305 0.300 0.309 0.305 0.309 78,140 0.3059 0.00%
2018-08-13 0 0.340 0.340 0.345 0.340 0.345 260,000 88,450 0.3402 0.305 0.305 0.309 0.305 0.309 290,233 0.3048 -2.86%
2018-08-10 0 0.350 0.345 0.350 0.330 0.350 437,500 149,837 0.3425 0.314 0.309 0.314 0.296 0.314 488,372 0.3068 0.00%
2018-08-09 0 0.350 0.345 0.350 0.345 0.350 243,250 84,272 0.3464 0.314 0.309 0.314 0.309 0.314 271,535 0.3104 0.00%
2018-08-08 0 0.350 0.340 0.350 - - 565 183 0.3239 0.314 0.305 0.314 - - 631 0.2902 0.00%
2018-08-07 0 0.350 0.335 0.350 - - 2,000 630 0.3150 0.314 0.300 0.314 - - 2,233 0.2822 0.00%
2018-08-06 0 0.350 0.330 0.350 - - 1,000 330 0.3300 0.314 0.296 0.314 - - 1,116 0.2956 0.00%
2018-08-03 0 0.350 0.335 0.350 0.330 0.350 45,000 14,950 0.3322 0.314 0.300 0.314 0.296 0.314 50,233 0.2976 2.94%
2018-08-02 0 0.340 0.335 0.345 0.340 0.350 770,000 265,300 0.3445 0.305 0.300 0.309 0.305 0.314 859,535 0.3087 -2.86%
2018-08-01 0 0.350 0.345 0.350 0.340 0.350 95,050 32,594 0.3429 0.314 0.309 0.314 0.305 0.314 106,102 0.3072 0.00%
2018-07-31 0 0.350 0.350 0.355 0.330 0.350 454,500 156,312 0.3439 0.314 0.314 0.318 0.296 0.314 507,349 0.3081 -2.78%
2018-07-30 0 0.360 0.360 0.365 0.350 0.355 261,000 91,585 0.3509 0.323 0.323 0.327 0.314 0.318 291,349 0.3143 0.00%
2018-07-27 0 0.360 0.350 0.365 0.360 0.360 203,203 73,054 0.3595 0.323 0.314 0.327 0.323 0.323 226,831 0.3221 0.00%
2018-07-26 0 0.360 0.360 0.365 0.360 0.365 190,000 69,200 0.3642 0.323 0.323 0.327 0.323 0.327 212,093 0.3263 0.00%
2018-07-25 0 0.360 0.350 0.360 0.350 0.360 172,500 60,775 0.3523 0.323 0.314 0.323 0.314 0.323 192,558 0.3156 2.86%
2018-07-24 0 0.350 0.345 0.350 0.345 0.350 63,510 22,073 0.3476 0.314 0.309 0.314 0.309 0.314 70,895 0.3113 0.00%
2018-07-23 0 0.350 0.345 0.350 0.335 0.350 190,000 66,300 0.3489 0.314 0.309 0.314 0.300 0.314 212,093 0.3126 -1.41%
2018-07-20 0 0.355 0.335 0.355 - - 1,028 328 0.3191 0.318 0.300 0.318 - - 1,148 0.2858 0.00%
2018-07-19 0 0.355 0.350 0.360 0.330 0.355 440,000 148,700 0.3380 0.318 0.314 0.323 0.296 0.318 491,163 0.3028 -1.39%
2018-07-18 0 0.360 0.350 0.360 - - 4,515 1,489 0.3298 0.323 0.314 0.323 - - 5,040 0.2954 0.00%
2018-07-17 0 0.360 0.350 0.370 - - 0 0 - 0.323 0.314 0.331 - - 0 - 0.00%
2018-07-16 0 0.360 0.360 0.375 0.360 0.360 20,750 7,451 0.3591 0.323 0.323 0.336 0.323 0.323 23,163 0.3217 -1.37%
2018-07-13 0 0.365 0.365 0.370 0.360 0.360 30,000 10,800 0.3600 0.327 0.327 0.331 0.323 0.323 33,488 0.3225 0.00%
2018-07-12 0 0.365 0.360 0.365 0.365 0.365 140,000 51,100 0.3650 0.327 0.323 0.327 0.327 0.327 156,279 0.3270 0.00%
2018-07-11 0 0.365 0.360 0.365 0.360 0.365 750,500 270,570 0.3605 0.327 0.323 0.327 0.323 0.327 837,767 0.3230 -1.35%
2018-07-10 0 0.370 0.365 0.375 0.370 0.370 1,036,500 383,370 0.3699 0.331 0.327 0.336 0.331 0.331 1,157,023 0.3313 0.00%
2018-07-09 0 0.370 0.365 0.370 0.350 0.370 720,000 260,900 0.3624 0.331 0.327 0.331 0.314 0.331 803,721 0.3246 0.00%
2018-07-06 0 0.370 0.365 0.370 0.365 0.370 70,000 25,700 0.3671 0.331 0.327 0.331 0.327 0.331 78,140 0.3289 0.00%
2018-07-05 0 0.370 0.355 0.375 - - 0 0 - 0.331 0.318 0.336 - - 0 - 0.00%
2018-07-04 0 0.370 0.355 0.370 - - 0 0 - 0.331 0.318 0.331 - - 0 - 0.00%
2018-07-03 0 0.370 0.360 0.370 0.350 0.370 220,000 79,250 0.3602 0.331 0.323 0.331 0.314 0.331 245,581 0.3227 -1.33%
2018-06-29 0 0.375 0.370 0.375 0.375 0.375 20,100 7,534 0.3748 0.336 0.331 0.336 0.336 0.336 22,437 0.3358 1.35%
2018-06-28 0 0.370 0.365 0.370 0.360 0.370 413,000 149,735 0.3626 0.331 0.327 0.331 0.323 0.331 461,023 0.3248 2.78%
2018-06-27 0 0.360 0.355 0.380 0.360 0.365 64,000 23,010 0.3595 0.323 0.318 0.340 0.323 0.327 71,442 0.3221 -2.70%
2018-06-26 0 0.370 0.365 0.375 0.370 0.370 30,000 11,100 0.3700 0.331 0.327 0.336 0.331 0.331 33,488 0.3315 0.00%
2018-06-25 0 0.370 0.360 0.380 - - 0 0 - 0.331 0.323 0.340 - - 0 - 0.00%
2018-06-22 0 0.370 0.370 0.385 0.365 0.370 120,000 44,350 0.3696 0.331 0.331 0.345 0.327 0.331 133,953 0.3311 0.00%
2018-06-21 0 0.370 0.370 0.380 0.365 0.370 322,500 119,162 0.3695 0.331 0.331 0.340 0.327 0.331 360,000 0.3310 0.00%
2018-06-20 0 0.370 0.370 0.380 0.365 0.370 220,000 81,300 0.3695 0.331 0.331 0.340 0.327 0.331 245,581 0.3311 -1.33%
2018-06-19 0 0.375 0.365 0.375 - - 0 0 - 0.336 0.327 0.336 - - 0 - 0.00%
2018-06-15 0 0.375 0.375 0.380 - - 0 0 - 0.336 0.336 0.340 - - 0 - 0.00%
2018-06-14 0 0.375 0.375 0.380 0.375 0.375 32,500 11,962 0.3681 0.336 0.336 0.340 0.336 0.336 36,279 0.3297 -1.32%
2018-06-13 0 0.380 0.375 0.390 0.375 0.380 114,500 43,347 0.3786 0.340 0.336 0.349 0.336 0.340 127,814 0.3391 -2.56%
2018-06-12 0 0.390 0.380 0.390 0.390 0.390 100,000 39,000 0.3900 0.349 0.340 0.349 0.349 0.349 111,628 0.3494 4.00%
2018-06-11 0 0.375 0.375 0.385 0.375 0.375 22,500 8,400 0.3733 0.336 0.336 0.345 0.336 0.336 25,116 0.3344 -1.32%
2018-06-08 0 0.380 0.380 0.385 0.375 0.380 80,000 30,250 0.3781 0.340 0.340 0.345 0.336 0.340 89,302 0.3387 -2.56%
2018-06-07 0 0.390 0.375 0.390 0.380 0.390 100,000 38,400 0.3840 0.349 0.336 0.349 0.340 0.349 111,628 0.3440 2.63%
2018-06-06 0 0.380 0.375 0.385 0.380 0.380 800,000 304,000 0.3800 0.340 0.336 0.345 0.340 0.340 893,023 0.3404 0.00%
2018-06-05 0 0.380 0.375 0.385 0.380 0.380 1,882,500 715,300 0.3800 0.340 0.336 0.345 0.340 0.340 2,101,395 0.3404 -1.30%
2018-06-04 0 0.385 0.380 0.390 0.385 0.400 199,000 77,185 0.3879 0.345 0.340 0.349 0.345 0.358 222,140 0.3475 -1.28%
2018-06-01 0 0.390 0.380 0.390 0.380 0.390 270,050 104,718 0.3878 0.349 0.340 0.349 0.340 0.349 301,451 0.3474 1.30%
2018-05-31 0 0.385 0.375 0.390 0.380 0.385 740,000 284,800 0.3849 0.345 0.336 0.349 0.340 0.345 826,047 0.3448 2.67%
2018-05-30 0 0.375 0.370 0.380 0.370 0.380 315,000 117,500 0.3730 0.336 0.331 0.340 0.331 0.340 351,628 0.3342 -1.32%
2018-05-29 0 0.380 0.380 0.385 0.380 0.385 113,000 42,930 0.3799 0.340 0.340 0.345 0.340 0.345 126,140 0.3403 0.00%
2018-05-28 0 0.380 0.380 0.385 0.375 0.390 140,500 53,880 0.3835 0.340 0.340 0.345 0.336 0.349 156,837 0.3435 -1.30%
2018-05-25 0 0.385 0.380 0.385 0.380 0.385 300,000 114,500 0.3817 0.345 0.340 0.345 0.340 0.345 334,884 0.3419 0.00%
2018-05-24 0 0.385 0.380 0.385 - - 0 0 - 0.345 0.340 0.345 - - 0 - 0.00%
2018-05-23 0 0.385 0.375 0.385 0.375 0.385 220,000 82,650 0.3757 0.345 0.336 0.345 0.336 0.345 245,581 0.3365 2.67%
2018-05-21 0 0.375 0.375 0.390 0.370 0.390 1,021,165 385,069 0.3771 0.336 0.336 0.349 0.331 0.349 1,139,905 0.3378 -1.32%
2018-05-18 0 0.380 0.380 0.385 0.375 0.380 170,000 64,450 0.3791 0.340 0.340 0.345 0.336 0.340 189,767 0.3396 1.33%
2018-05-17 0 0.375 0.375 0.380 0.375 0.390 178,400 67,874 0.3805 0.336 0.336 0.340 0.336 0.349 199,144 0.3408 -1.32%
2018-05-16 0 0.380 0.375 0.385 0.370 0.380 332,000 124,310 0.3744 0.340 0.336 0.345 0.331 0.340 370,605 0.3354 -1.30%
2018-05-15 0 0.385 0.375 0.385 0.380 0.390 312,250 119,660 0.3832 0.345 0.336 0.345 0.340 0.349 348,558 0.3433 2.67%
2018-05-14 0 0.375 0.370 0.380 0.370 0.375 360,000 134,350 0.3732 0.336 0.331 0.340 0.331 0.336 401,860 0.3343 -1.32%
2018-05-11 0 0.380 0.375 0.380 0.365 0.380 486,067 181,566 0.3735 0.340 0.336 0.340 0.327 0.340 542,586 0.3346 0.00%
2018-05-10 0 0.380 0.380 0.385 0.380 0.380 399,000 151,440 0.3795 0.340 0.340 0.345 0.340 0.340 445,395 0.3400 0.00%
2018-05-09 0 0.380 0.375 0.385 0.380 0.380 221,200 84,032 0.3799 0.340 0.336 0.345 0.340 0.340 246,921 0.3403 0.00%
2018-05-08 0 0.380 0.375 0.380 0.375 0.380 115,000 43,225 0.3759 0.340 0.336 0.340 0.336 0.340 128,372 0.3367 0.00%
2018-05-07 0 0.380 0.375 0.380 0.375 0.385 345,650 131,884 0.3816 0.340 0.336 0.340 0.336 0.345 385,842 0.3418 -1.30%
2018-05-04 0 0.385 0.380 0.385 0.380 0.385 593,500 227,945 0.3841 0.345 0.340 0.345 0.340 0.345 662,512 0.3441 1.32%
2018-05-03 0 0.380 0.380 0.390 0.375 0.385 143,750 54,500 0.3791 0.340 0.340 0.349 0.336 0.345 160,465 0.3396 0.00%
2018-05-02 0 0.380 0.380 0.385 0.380 0.385 80,000 30,550 0.3819 0.340 0.340 0.345 0.340 0.345 89,302 0.3421 0.00%
2018-04-30 0 0.380 0.380 0.385 0.375 0.385 383,750 145,350 0.3788 0.340 0.340 0.345 0.336 0.345 428,372 0.3393 -1.30%
2018-04-27 0 0.385 0.380 0.385 0.375 0.385 70,500 26,780 0.3799 0.345 0.340 0.345 0.336 0.345 78,698 0.3403 0.00%
2018-04-26 0 0.385 0.380 0.385 0.380 0.385 190,000 72,850 0.3834 0.345 0.340 0.345 0.340 0.345 212,093 0.3435 -1.28%
2018-04-25 0 0.390 0.375 0.390 0.390 0.390 50,000 19,500 0.3900 0.349 0.336 0.349 0.349 0.349 55,814 0.3494 1.30%
2018-04-24 0 0.385 0.375 0.390 - - 0 0 - 0.345 0.336 0.349 - - 0 - 0.00%
2018-04-23 0 0.385 0.380 0.385 0.380 0.385 60,500 23,230 0.3840 0.345 0.340 0.345 0.340 0.345 67,535 0.3440 0.00%
2018-04-20 0 0.385 0.375 0.385 - - 750 270 0.3600 0.345 0.336 0.345 - - 837 0.3225 0.00%
2018-04-19 0 0.385 0.375 0.385 0.380 0.385 310,125 118,394 0.3818 0.345 0.336 0.345 0.340 0.345 346,186 0.3420 1.32%
2018-04-18 0 0.380 0.375 0.380 0.375 0.380 560,600 211,513 0.3773 0.340 0.336 0.340 0.336 0.340 625,786 0.3380 0.00%
2018-04-17 0 0.380 0.375 0.385 0.375 0.390 680,400 258,546 0.3800 0.340 0.336 0.345 0.336 0.349 759,516 0.3404 -1.30%
2018-04-16 0 0.385 0.380 0.390 0.375 0.385 310,250 117,191 0.3777 0.345 0.340 0.349 0.336 0.345 346,326 0.3384 -1.28%
2018-04-13 0 0.390 0.385 0.395 0.380 0.390 150,500 57,932 0.3849 0.349 0.345 0.354 0.340 0.349 168,000 0.3448 0.00%
2018-04-12 0 0.390 0.385 0.390 0.380 0.390 30,000 11,600 0.3867 0.349 0.345 0.349 0.340 0.349 33,488 0.3464 0.00%
2018-04-11 0 0.390 0.385 0.395 0.370 0.390 290,000 110,400 0.3807 0.349 0.345 0.354 0.331 0.349 323,721 0.3410 0.00%
2018-04-10 0 0.390 0.390 0.395 0.390 0.390 10,400 4,046 0.3890 0.349 0.349 0.354 0.349 0.349 11,609 0.3485 0.00%
2018-04-09 0 0.390 0.385 0.390 0.380 0.390 427,500 165,250 0.3865 0.349 0.345 0.349 0.340 0.349 477,209 0.3463 2.63%
2018-04-06 0 0.380 0.380 0.385 0.380 0.385 433,000 165,730 0.3827 0.340 0.340 0.345 0.340 0.345 483,349 0.3429 0.00%
2018-04-04 0 0.380 0.375 0.390 0.380 0.390 530,000 205,250 0.3873 0.340 0.336 0.349 0.340 0.349 591,628 0.3469 -1.30%
2018-04-03 0 0.385 0.385 0.395 0.385 0.400 97,625 38,045 0.3897 0.345 0.345 0.354 0.345 0.358 108,977 0.3491 -3.75%
2018-03-29 0 0.400 0.385 0.400 0.400 0.400 21,000 8,260 0.3933 0.358 0.345 0.358 0.358 0.358 23,442 0.3524 1.27%
2018-03-28 0 0.395 0.390 0.395 0.390 0.405 1,645,000 653,350 0.3972 0.354 0.349 0.354 0.349 0.363 1,836,279 0.3558 -3.66%
2018-03-27 0 0.410 0.410 0.415 0.405 0.405 10,450 4,223 0.4041 0.367 0.367 0.372 0.363 0.363 11,665 0.3620 1.23%
2018-03-26 0 0.405 0.405 0.410 0.400 0.410 511,450 208,615 0.4079 0.363 0.363 0.367 0.358 0.367 570,921 0.3654 -1.22%
2018-03-23 0 0.410 0.400 0.410 0.400 0.415 974,125 392,900 0.4033 0.367 0.358 0.367 0.358 0.372 1,087,395 0.3613 -3.53%
2018-03-22 0 0.425 0.415 0.425 0.410 0.425 550,000 229,500 0.4173 0.381 0.372 0.381 0.367 0.381 613,953 0.3738 1.19%
2018-03-21 0 0.420 0.420 0.425 0.415 0.425 110,000 45,750 0.4159 0.376 0.376 0.381 0.372 0.381 122,791 0.3726 0.00%
2018-03-20 0 0.420 0.415 0.425 0.410 0.420 270,000 112,000 0.4148 0.376 0.372 0.381 0.367 0.376 301,395 0.3716 0.00%
2018-03-19 0 0.420 0.415 0.430 0.410 0.420 135,775 56,211 0.4140 0.376 0.372 0.385 0.367 0.376 151,563 0.3709 0.00%
2018-03-16 0 0.420 0.415 0.425 0.415 0.425 517,750 217,957 0.4210 0.376 0.372 0.381 0.372 0.381 577,953 0.3771 0.00%
2018-03-15 0 0.420 0.420 0.425 0.420 0.425 750,000 315,050 0.4201 0.376 0.376 0.381 0.376 0.381 837,209 0.3763 -1.18%
2018-03-14 0 0.425 0.415 0.425 0.410 0.425 880,000 365,400 0.4152 0.381 0.372 0.381 0.367 0.381 982,326 0.3720 0.00%
2018-03-13 0 0.425 0.415 0.425 0.420 0.430 362,500 155,537 0.4291 0.381 0.372 0.381 0.376 0.385 404,651 0.3844 1.19%
2018-03-12 0 0.420 0.410 0.420 0.415 0.420 201,650 84,343 0.4183 0.376 0.367 0.376 0.372 0.376 225,098 0.3747 0.00%
2018-03-09 0 0.420 0.410 0.420 0.420 0.420 10,000 4,200 0.4200 0.376 0.367 0.376 0.376 0.376 11,163 0.3763 1.20%
2018-03-08 0 0.415 0.415 0.420 0.410 0.420 139,510 57,658 0.4133 0.372 0.372 0.376 0.367 0.376 155,732 0.3702 -1.19%
2018-03-07 0 0.420 0.405 0.430 0.410 0.420 180,500 74,945 0.4152 0.376 0.363 0.385 0.367 0.376 201,488 0.3720 2.44%
2018-03-06 0 0.410 0.410 0.415 0.410 0.410 103,545 42,373 0.4092 0.367 0.367 0.372 0.367 0.367 115,585 0.3666 -1.20%
2018-03-05 0 0.415 0.405 0.415 - - 0 0 - 0.372 0.363 0.372 - - 0 - 0.00%
2018-03-02 0 0.415 0.410 0.415 0.405 0.415 72,000 29,330 0.4074 0.372 0.367 0.372 0.363 0.372 80,372 0.3649 1.22%
2018-03-01 0 0.410 0.405 0.415 - - 0 0 - 0.367 0.363 0.372 - - 0 - 0.00%
2018-02-28 0 0.410 0.405 0.410 0.410 0.410 200,000 82,000 0.4100 0.367 0.363 0.367 0.367 0.367 223,256 0.3673 -1.20%
2018-02-27 0 0.415 0.410 0.415 0.415 0.415 200,400 83,160 0.4150 0.372 0.367 0.372 0.372 0.372 223,702 0.3717 0.00%
2018-02-26 0 0.415 0.410 0.420 0.410 0.420 70,350 28,956 0.4116 0.372 0.367 0.376 0.367 0.376 78,530 0.3687 0.00%
2018-02-23 0 0.415 0.410 0.415 0.400 0.415 172,550 69,744 0.4042 0.372 0.367 0.372 0.358 0.372 192,614 0.3621 0.00%
2018-02-22 0 0.415 0.405 0.415 0.415 0.415 81,000 33,590 0.4147 0.372 0.363 0.372 0.372 0.372 90,419 0.3715 -1.19%
2018-02-21 0 0.420 0.410 0.420 - - 0 0 - 0.376 0.367 0.376 - - 0 - 0.00%
2018-02-20 0 0.420 0.410 0.425 - - 6,860 2,675 0.3899 0.376 0.367 0.381 - - 7,658 0.3493 0.00%
2018-02-15 0 0.420 0.410 0.420 0.410 0.420 70,000 29,300 0.4186 0.376 0.367 0.376 0.367 0.376 78,140 0.3750 0.00%
2018-02-14 0 0.420 0.405 0.420 0.415 0.420 30,000 12,550 0.4183 0.376 0.363 0.376 0.372 0.376 33,488 0.3748 1.20%
2018-02-13 0 0.415 0.400 0.415 0.400 0.420 510,150 206,607 0.4050 0.372 0.358 0.372 0.358 0.376 569,470 0.3628 2.47%
2018-02-12 0 0.405 0.390 0.410 0.390 0.415 300,500 119,840 0.3988 0.363 0.349 0.367 0.349 0.372 335,442 0.3573 2.53%
2018-02-09 0 0.395 0.395 0.400 0.395 0.400 800,005 319,001 0.3987 0.354 0.354 0.358 0.354 0.358 893,029 0.3572 -3.66%
2018-02-08 0 0.410 0.410 0.415 0.410 0.410 330,100 135,338 0.4100 0.367 0.367 0.372 0.367 0.367 368,484 0.3673 0.00%
2018-02-07 0 0.410 0.405 0.415 0.405 0.410 354,000 144,440 0.4080 0.367 0.363 0.372 0.363 0.367 395,163 0.3655 2.50%
2018-02-06 0 0.400 0.400 0.410 0.395 0.410 1,190,000 476,300 0.4003 0.358 0.358 0.367 0.354 0.367 1,328,372 0.3586 -4.76%
2018-02-05 0 0.420 0.415 0.425 0.400 0.420 2,570,000 1,048,550 0.4080 0.376 0.372 0.381 0.358 0.376 2,868,837 0.3655 -1.18%
2018-02-02 0 0.425 0.425 0.435 0.420 0.425 360,000 152,750 0.4243 0.381 0.381 0.390 0.376 0.381 401,860 0.3801 0.00%
2018-02-01 0 0.425 0.425 0.430 0.415 0.435 2,270,900 964,562 0.4247 0.381 0.381 0.385 0.372 0.390 2,534,958 0.3805 -4.49%
2018-01-31 0 0.445 0.435 0.445 0.420 0.450 1,375,000 593,750 0.4318 0.399 0.390 0.399 0.376 0.403 1,534,884 0.3868 3.49%
2018-01-30 0 0.430 0.430 0.435 0.425 0.430 439,000 188,490 0.4294 0.385 0.385 0.390 0.381 0.385 490,047 0.3846 1.18%
2018-01-29 0 0.425 0.425 0.430 0.425 0.435 443,000 188,920 0.4265 0.381 0.381 0.385 0.381 0.390 494,512 0.3820 0.00%
2018-01-26 0 0.425 0.420 0.425 0.420 0.430 1,527,875 650,989 0.4261 0.381 0.376 0.381 0.376 0.385 1,705,535 0.3817 1.19%
2018-01-25 0 0.420 0.420 0.425 0.420 0.430 190,450 80,880 0.4247 0.376 0.376 0.381 0.376 0.385 212,595 0.3804 -1.18%
2018-01-24 0 0.425 0.425 0.430 0.425 0.430 232,975 99,539 0.4273 0.381 0.381 0.385 0.381 0.385 260,065 0.3827 0.00%
2018-01-23 0 0.425 0.430 0.435 0.425 0.435 1,023,590 439,819 0.4297 0.381 0.385 0.390 0.381 0.390 1,142,612 0.3849 -1.16%
2018-01-22 0 0.430 0.430 0.435 0.420 0.430 398,950 169,274 0.4243 0.385 0.385 0.390 0.376 0.385 445,340 0.3801 -1.15%
2018-01-19 0 0.435 0.425 0.435 0.410 0.435 2,873,500 1,194,210 0.4156 0.390 0.381 0.390 0.367 0.390 3,207,628 0.3723 0.00%
2018-01-18 0 0.435 0.430 0.435 0.430 0.440 827,835 359,844 0.4347 0.390 0.385 0.390 0.385 0.394 924,095 0.3894 0.00%
2018-01-17 0 0.435 0.430 0.440 0.430 0.445 345,960 151,507 0.4379 0.390 0.385 0.394 0.385 0.399 386,188 0.3923 0.00%
2018-01-16 0 0.435 0.430 0.440 0.430 0.435 337,000 146,170 0.4337 0.390 0.385 0.394 0.385 0.390 376,186 0.3886 0.00%
2018-01-15 0 0.435 0.430 0.440 0.435 0.440 455,000 197,975 0.4351 0.390 0.385 0.394 0.390 0.394 507,907 0.3898 1.16%
2018-01-12 0 0.430 0.430 0.435 0.430 0.440 260,250 114,202 0.4388 0.385 0.385 0.390 0.385 0.394 290,512 0.3931 -2.27%
2018-01-11 0 0.440 0.435 0.440 0.435 0.450 503,205 220,646 0.4385 0.394 0.390 0.394 0.390 0.403 561,717 0.3928 -1.12%
2018-01-10 0 0.445 0.435 0.445 0.430 0.450 2,225,500 968,505 0.4352 0.399 0.390 0.399 0.385 0.403 2,484,279 0.3899 1.14%
2018-01-09 0 0.440 0.440 0.445 0.440 0.445 730,000 322,200 0.4414 0.394 0.394 0.399 0.394 0.399 814,884 0.3954 -4.35%
2018-01-08 0 0.460 0.445 0.460 0.455 0.460 22,000 10,010 0.4550 0.412 0.399 0.412 0.408 0.412 24,558 0.4076 1.10%
2018-01-05 0 0.455 0.445 0.455 0.445 0.460 57,000 25,610 0.4493 0.408 0.399 0.408 0.399 0.412 63,628 0.4025 0.00%
2018-01-04 0 0.455 0.450 0.460 0.440 0.465 1,412,500 632,050 0.4475 0.408 0.403 0.412 0.394 0.417 1,576,744 0.4009 0.00%
2018-01-03 0 0.455 0.445 0.455 0.440 0.460 853,100 379,533 0.4449 0.408 0.399 0.408 0.394 0.412 952,298 0.3985 1.11%
2018-01-02 0 0.450 0.445 0.455 0.450 0.460 181,500 81,995 0.4518 0.403 0.399 0.408 0.403 0.412 202,605 0.4047 -3.23%
2017-12-29 0 0.465 0.450 0.465 0.450 0.510 5,392,500 2,494,175 0.4625 0.417 0.403 0.417 0.403 0.457 6,019,535 0.4143 1.09%
2017-12-28 1 - - - - - 0 0 - 0.412 - - - - 0 - 0.00%
2017-12-27 0 0.460 0.450 0.460 0.450 0.465 968,700 449,953 0.4645 0.412 0.403 0.412 0.403 0.417 1,081,340 0.4161 -2.13%
2017-12-22 0 0.470 0.455 0.470 0.455 0.470 189,000 87,860 0.4649 0.421 0.408 0.421 0.408 0.421 210,977 0.4164 0.00%
2017-12-21 0 0.470 0.455 0.470 0.440 0.470 3,921,500 1,811,810 0.4620 0.421 0.408 0.421 0.394 0.421 4,377,488 0.4139 2.17%
2017-12-20 0 0.460 0.460 0.465 0.430 0.465 1,390,000 635,700 0.4573 0.412 0.412 0.417 0.385 0.417 1,551,628 0.4097 0.00%
2017-12-19 0 0.460 0.440 0.460 0.435 0.460 1,470,450 659,686 0.4486 0.412 0.394 0.412 0.390 0.412 1,641,433 0.4019 0.00%
2017-12-18 0 0.460 0.440 0.460 0.415 0.460 2,992,500 1,294,845 0.4327 0.412 0.394 0.412 0.372 0.412 3,340,465 0.3876 8.24%
2017-12-15 0 0.425 0.410 0.425 0.405 0.425 770,700 325,923 0.4229 0.381 0.367 0.381 0.363 0.381 860,316 0.3788 3.66%
2017-12-14 0 0.410 0.400 0.410 0.405 0.425 855,500 349,485 0.4085 0.367 0.358 0.367 0.363 0.381 954,977 0.3660 0.00%
2017-12-13 0 0.410 0.410 0.420 - - 0 0 - 0.367 0.367 0.376 - - 0 - 0.00%
2017-12-12 0 0.410 0.410 0.420 0.410 0.420 201,500 83,990 0.4168 0.367 0.367 0.376 0.367 0.376 224,930 0.3734 -1.20%
2017-12-11 0 0.415 0.415 0.420 0.415 0.420 281,000 116,650 0.4151 0.372 0.372 0.376 0.372 0.376 313,674 0.3719 -2.35%
2017-12-08 0 0.425 0.410 0.420 0.415 0.425 690,500 290,045 0.4201 0.381 0.367 0.376 0.372 0.381 770,791 0.3763 4.94%
2017-12-07 0 0.405 0.405 0.410 0.400 0.405 270,000 109,300 0.4048 0.363 0.363 0.367 0.358 0.363 301,395 0.3626 0.00%
2017-12-06 0 0.405 0.405 0.415 0.400 0.410 382,500 155,025 0.4053 0.363 0.363 0.372 0.358 0.367 426,977 0.3631 -1.22%
2017-12-05 0 0.410 0.405 0.420 0.405 0.415 883,500 362,165 0.4099 0.367 0.363 0.376 0.363 0.372 986,233 0.3672 -1.20%
2017-12-04 0 0.415 0.415 0.420 0.410 0.415 316,030 131,001 0.4145 0.372 0.372 0.376 0.367 0.372 352,778 0.3713 0.00%
2017-12-01 0 0.415 0.415 0.425 0.415 0.425 43,280 18,062 0.4173 0.372 0.372 0.381 0.372 0.381 48,313 0.3739 -2.35%
2017-11-30 0 0.425 0.415 0.425 0.420 0.425 471,000 198,100 0.4206 0.381 0.372 0.381 0.376 0.381 525,767 0.3768 0.00%
2017-11-29 0 0.425 0.420 0.425 0.415 0.425 748,790 316,042 0.4221 0.381 0.376 0.381 0.372 0.381 835,859 0.3781 0.00%
2017-11-28 0 0.425 0.415 0.425 0.415 0.425 310,000 129,750 0.4185 0.381 0.372 0.381 0.372 0.381 346,047 0.3749 0.00%
2017-11-27 0 0.425 0.415 0.425 0.415 0.425 1,821,250 759,356 0.4169 0.381 0.372 0.381 0.372 0.381 2,033,023 0.3735 1.19%
2017-11-24 0 0.420 0.420 0.430 0.415 0.430 1,126,000 476,810 0.4235 0.376 0.376 0.385 0.372 0.385 1,256,930 0.3793 0.00%
2017-11-23 0 0.420 0.420 0.445 0.420 0.445 867,500 364,512 0.4202 0.376 0.376 0.399 0.376 0.399 968,372 0.3764 -1.18%
2017-11-22 0 0.425 0.420 0.425 0.420 0.430 570,550 242,822 0.4256 0.381 0.376 0.381 0.376 0.385 636,893 0.3813 -1.16%
2017-11-21 0 0.430 0.425 0.440 0.425 0.450 440,000 191,300 0.4348 0.385 0.381 0.394 0.381 0.403 491,163 0.3895 1.18%
2017-11-20 0 0.425 0.420 0.435 0.425 0.435 240,000 102,150 0.4256 0.381 0.376 0.390 0.381 0.390 267,907 0.3813 -2.30%
2017-11-17 0 0.435 0.435 0.440 0.430 0.450 1,370,000 592,700 0.4326 0.390 0.390 0.394 0.385 0.403 1,529,302 0.3876 -1.14%
2017-11-16 0 0.440 0.435 0.440 0.425 0.445 519,000 227,460 0.4383 0.394 0.390 0.394 0.381 0.399 579,349 0.3926 -1.12%
2017-11-15 0 0.445 0.435 0.445 0.440 0.450 610,000 270,550 0.4435 0.399 0.390 0.399 0.394 0.403 680,930 0.3973 -1.11%
2017-11-14 0 0.450 0.450 0.455 0.450 0.450 415,000 186,650 0.4498 0.403 0.403 0.408 0.403 0.403 463,256 0.4029 -1.10%
2017-11-13 0 0.455 0.450 0.460 0.455 0.455 230,000 104,650 0.4550 0.408 0.403 0.412 0.408 0.408 256,744 0.4076 0.00%
2017-11-10 0 0.455 0.455 0.460 0.455 0.460 220,045 100,919 0.4586 0.408 0.408 0.412 0.408 0.412 245,632 0.4109 -1.09%
2017-11-09 0 0.460 0.455 0.460 0.455 0.465 694,500 319,302 0.4598 0.412 0.408 0.412 0.408 0.417 775,256 0.4119 -1.08%
2017-11-08 0 0.465 0.465 0.470 0.460 0.465 200,000 92,900 0.4645 0.417 0.417 0.421 0.412 0.417 223,256 0.4161 0.00%
2017-11-07 0 0.465 0.465 0.470 0.465 0.470 493,750 230,558 0.4670 0.417 0.417 0.421 0.417 0.421 551,163 0.4183 0.00%
2017-11-06 0 0.465 0.465 0.470 0.460 0.465 190,500 87,635 0.4600 0.417 0.417 0.421 0.412 0.417 212,651 0.4121 -1.06%
2017-11-03 0 0.470 0.470 0.475 0.470 0.475 240,000 112,850 0.4702 0.421 0.421 0.426 0.421 0.426 267,907 0.4212 -1.05%
2017-11-02 0 0.475 0.470 0.475 0.470 0.475 132,500 62,225 0.4696 0.426 0.421 0.426 0.421 0.426 147,907 0.4207 1.06%
2017-11-01 0 0.470 0.470 0.475 0.465 0.470 173,000 81,050 0.4685 0.421 0.421 0.426 0.417 0.421 193,116 0.4197 1.08%
2017-10-31 0 0.465 0.460 0.470 0.460 0.465 240,000 111,150 0.4631 0.417 0.412 0.421 0.412 0.417 267,907 0.4149 0.00%
2017-10-30 0 0.465 0.465 0.470 0.465 0.470 174,500 81,753 0.4685 0.417 0.417 0.421 0.417 0.421 194,791 0.4197 -1.06%
2017-10-27 0 0.470 0.465 0.470 0.460 0.470 727,500 339,310 0.4664 0.421 0.417 0.421 0.412 0.421 812,093 0.4178 0.00%
2017-10-26 0 0.470 0.465 0.470 0.465 0.470 334,114 156,789 0.4693 0.421 0.417 0.421 0.417 0.421 372,964 0.4204 1.08%
2017-10-25 0 0.465 0.465 0.470 0.460 0.470 227,000 105,955 0.4668 0.417 0.417 0.421 0.412 0.421 253,395 0.4181 0.00%
2017-10-24 0 0.465 0.465 0.470 0.460 0.480 1,050,000 488,800 0.4655 0.417 0.417 0.421 0.412 0.430 1,172,093 0.4170 -3.12%
2017-10-23 0 0.480 0.470 0.480 0.470 0.485 780,000 373,600 0.4790 0.430 0.421 0.430 0.421 0.434 870,698 0.4291 1.05%
2017-10-20 0 0.475 0.470 0.480 0.470 0.475 291,000 137,705 0.4732 0.426 0.421 0.430 0.421 0.426 324,837 0.4239 -1.04%
2017-10-19 0 0.480 0.465 0.485 0.470 0.485 1,041,450 493,155 0.4735 0.430 0.417 0.434 0.421 0.434 1,162,549 0.4242 1.05%
2017-10-18 0 0.475 0.475 0.480 0.470 0.485 1,200,500 572,675 0.4770 0.426 0.426 0.430 0.421 0.434 1,340,093 0.4273 0.00%
2017-10-17 0 0.475 0.470 0.480 0.470 0.475 970,550 458,395 0.4723 0.426 0.421 0.430 0.421 0.426 1,083,405 0.4231 0.00%
2017-10-16 0 0.475 0.470 0.475 0.470 0.480 1,810,000 854,600 0.4722 0.426 0.421 0.426 0.421 0.430 2,020,465 0.4230 -1.04%
2017-10-13 0 0.480 0.475 0.485 0.475 0.485 230,000 109,800 0.4774 0.430 0.426 0.434 0.426 0.434 256,744 0.4277 1.05%
2017-10-12 0 0.475 0.475 0.480 0.470 0.480 470,000 223,250 0.4750 0.426 0.426 0.430 0.421 0.430 524,651 0.4255 0.00%
2017-10-11 0 0.475 0.475 0.480 0.475 0.475 250,100 118,795 0.4750 0.426 0.426 0.430 0.426 0.426 279,181 0.4255 -1.04%
2017-10-10 0 0.480 0.480 0.485 0.475 0.480 442,000 211,370 0.4782 0.430 0.430 0.434 0.426 0.430 493,395 0.4284 1.05%
2017-10-09 0 0.475 0.475 0.480 0.470 0.480 1,666,500 793,240 0.4760 0.426 0.426 0.430 0.421 0.430 1,860,279 0.4264 -3.06%
2017-10-06 0 0.490 0.480 0.490 0.480 0.490 857,500 415,800 0.4849 0.439 0.430 0.439 0.430 0.439 957,209 0.4344 2.08%
2017-10-04 0 0.480 0.480 0.485 0.480 0.485 112,500 54,175 0.4816 0.430 0.430 0.434 0.430 0.434 125,581 0.4314 -1.03%
2017-10-03 0 0.485 0.480 0.490 0.470 0.490 341,732 163,197 0.4776 0.434 0.430 0.439 0.421 0.439 381,468 0.4278 2.11%
2017-09-29 0 0.475 0.475 0.480 0.475 0.475 62,700 29,741 0.4743 0.426 0.426 0.430 0.426 0.426 69,991 0.4249 0.00%
2017-09-28 0 0.475 0.475 0.485 0.475 0.485 340,000 162,475 0.4779 0.426 0.426 0.434 0.426 0.434 379,535 0.4281 -2.06%
2017-09-27 0 0.485 0.480 0.490 0.480 0.485 45,000 21,650 0.4811 0.434 0.430 0.439 0.430 0.434 50,233 0.4310 0.00%
2017-09-26 0 0.485 0.480 0.485 0.470 0.485 340,854 163,334 0.4792 0.434 0.430 0.434 0.421 0.434 380,488 0.4293 1.04%
2017-09-25 0 0.480 0.470 0.485 0.470 0.495 2,080,000 991,500 0.4767 0.430 0.421 0.434 0.421 0.443 2,321,860 0.4270 -2.04%
2017-09-22 0 0.490 0.490 0.500 0.490 0.495 250,000 122,600 0.4904 0.439 0.439 0.448 0.439 0.443 279,070 0.4393 -1.01%
2017-09-21 0 0.495 0.490 0.500 0.490 0.495 210,750 103,810 0.4926 0.443 0.439 0.448 0.439 0.443 235,256 0.4413 -1.00%
2017-09-20 0 0.500 0.495 0.500 0.490 0.500 280,500 139,635 0.4978 0.448 0.443 0.448 0.439 0.448 313,116 0.4460 0.00%
2017-09-19 0 0.500 0.495 0.500 0.500 0.510 1,122,000 562,760 0.5016 0.448 0.443 0.448 0.448 0.457 1,252,465 0.4493 -1.96%
2017-09-18 0 0.510 0.510 0.520 0.510 0.530 3,301,000 1,725,790 0.5228 0.457 0.457 0.466 0.457 0.475 3,684,837 0.4683 0.00%
2017-09-15 0 0.510 0.510 0.520 0.485 0.520 2,810,000 1,417,300 0.5044 0.457 0.457 0.466 0.434 0.466 3,136,744 0.4518 5.15%
2017-09-14 0 0.485 0.480 0.495 0.485 0.490 881,000 431,165 0.4894 0.434 0.430 0.443 0.434 0.439 983,442 0.4384 1.04%
2017-09-13 0 0.480 0.480 0.490 0.480 0.490 393,100 191,176 0.4863 0.430 0.430 0.439 0.430 0.439 438,809 0.4357 -1.03%
2017-09-12 0 0.485 0.475 0.485 0.475 0.485 45,600 21,761 0.4772 0.434 0.426 0.434 0.426 0.434 50,902 0.4275 2.11%
2017-09-11 0 0.475 0.475 0.480 0.475 0.480 204,000 97,587 0.4784 0.426 0.426 0.430 0.426 0.430 227,721 0.4285 0.00%
2017-09-08 0 0.475 0.470 0.480 0.470 0.475 541,500 255,475 0.4718 0.426 0.421 0.430 0.421 0.426 604,465 0.4226 0.00%
2017-09-07 0 0.475 0.475 0.485 0.470 0.475 654,500 308,475 0.4713 0.426 0.426 0.434 0.421 0.426 730,605 0.4222 1.06%
2017-09-06 0 0.470 0.470 0.475 0.465 0.475 172,000 81,100 0.4715 0.421 0.421 0.426 0.417 0.426 192,000 0.4224 -1.05%
2017-09-05 0 0.475 0.475 0.480 0.475 0.480 410,450 195,607 0.4766 0.426 0.426 0.430 0.426 0.430 458,177 0.4269 0.00%
2017-09-04 0 0.475 0.470 0.475 0.470 0.475 350,000 164,950 0.4713 0.426 0.421 0.426 0.421 0.426 390,698 0.4222 0.00%
2017-09-01 0 0.475 0.470 0.480 0.470 0.475 380,000 179,650 0.4728 0.426 0.421 0.430 0.421 0.426 424,186 0.4235 0.00%
2017-08-31 0 0.475 0.475 0.480 0.470 0.480 690,600 329,173 0.4766 0.426 0.426 0.430 0.421 0.430 770,902 0.4270 0.00%
2017-08-30 0 0.475 0.475 0.480 0.470 0.475 335,142 158,739 0.4736 0.426 0.426 0.430 0.421 0.426 374,112 0.4243 -1.04%
2017-08-29 0 0.480 0.475 0.480 0.480 0.490 270,000 129,700 0.4804 0.430 0.426 0.430 0.430 0.439 301,395 0.4303 -2.04%
2017-08-28 0 0.490 0.480 0.490 0.485 0.490 36,500 17,637 0.4832 0.439 0.430 0.439 0.434 0.439 40,744 0.4329 2.08%
2017-08-25 0 0.480 0.475 0.490 0.480 0.480 94,750 45,283 0.4779 0.430 0.426 0.439 0.430 0.430 105,767 0.4281 0.00%
2017-08-24 0 0.480 0.480 0.485 - - 0 0 - 0.430 0.430 0.434 - - 0 - 1.05%
2017-08-22 0 0.475 0.475 0.485 0.475 0.485 1,024,875 491,871 0.4799 0.426 0.426 0.434 0.426 0.434 1,144,047 0.4299 2.15%
2017-08-21 0 0.465 0.465 0.475 0.465 0.475 1,267,520 596,059 0.4703 0.417 0.417 0.426 0.417 0.426 1,414,906 0.4213 -3.12%
2017-08-18 0 0.480 0.475 0.485 0.470 0.490 1,213,100 579,776 0.4779 0.430 0.426 0.434 0.421 0.439 1,354,158 0.4281 -2.04%
2017-08-17 0 0.490 0.485 0.490 - - 500 232 0.4640 0.439 0.434 0.439 - - 558 0.4157 0.00%
2017-08-16 0 0.490 0.485 0.495 0.480 0.490 400,500 194,780 0.4863 0.439 0.434 0.443 0.430 0.439 447,070 0.4357 0.00%
2017-08-15 0 0.490 0.485 0.490 - - 150 69 0.4600 0.439 0.434 0.439 - - 167 0.4121 0.00%
2017-08-14 0 0.490 0.485 0.490 0.480 0.490 1,151,050 554,393 0.4816 0.439 0.434 0.439 0.430 0.439 1,284,893 0.4315 1.03%
2017-08-11 0 0.485 0.470 0.480 0.475 0.495 1,953,200 942,675 0.4826 0.434 0.421 0.430 0.426 0.443 2,180,316 0.4324 -3.00%
2017-08-10 0 0.500 0.495 0.500 0.495 0.500 1,120,000 558,200 0.4984 0.448 0.443 0.448 0.443 0.448 1,250,233 0.4465 -1.96%
2017-08-09 0 0.510 0.500 0.510 0.500 0.520 1,490,000 754,700 0.5065 0.457 0.448 0.457 0.448 0.466 1,663,256 0.4537 -1.92%
2017-08-08 0 0.520 0.520 0.530 0.520 0.530 630,409 328,180 0.5206 0.466 0.466 0.475 0.466 0.475 703,712 0.4664 0.00%
2017-08-07 0 0.520 0.520 0.530 0.520 0.520 860,000 447,200 0.5200 0.466 0.466 0.475 0.466 0.466 960,000 0.4658 0.00%
2017-08-04 0 0.520 0.520 0.530 0.510 0.520 1,262,250 654,102 0.5182 0.466 0.466 0.475 0.457 0.466 1,409,023 0.4642 1.96%
2017-08-03 0 0.510 0.510 0.520 0.500 0.510 1,020,000 516,900 0.5068 0.457 0.457 0.466 0.448 0.457 1,138,605 0.4540 2.00%
2017-08-02 0 0.500 0.500 0.510 0.500 0.500 181,500 90,727 0.4999 0.448 0.448 0.457 0.448 0.448 202,605 0.4478 0.00%
2017-08-01 0 0.500 0.495 0.510 0.495 0.500 621,500 309,712 0.4983 0.448 0.443 0.457 0.443 0.448 693,767 0.4464 0.00%
2017-07-31 0 0.500 0.500 0.510 0.500 0.500 876,250 438,000 0.4999 0.448 0.448 0.457 0.448 0.448 978,140 0.4478 0.00%
2017-07-28 0 0.500 0.500 0.510 0.495 0.500 660,000 329,800 0.4997 0.448 0.448 0.457 0.443 0.448 736,744 0.4476 0.00%
2017-07-27 0 0.500 0.500 0.510 0.500 0.510 51,500 26,020 0.5052 0.448 0.448 0.457 0.448 0.457 57,488 0.4526 -1.96%
2017-07-26 0 0.510 0.500 0.510 0.500 0.510 260,350 132,468 0.5088 0.457 0.448 0.457 0.448 0.457 290,623 0.4558 2.00%
2017-07-25 0 0.500 0.500 0.510 0.500 0.500 911,000 455,480 0.5000 0.448 0.448 0.457 0.448 0.448 1,016,930 0.4479 0.00%
2017-07-24 0 0.500 0.500 0.510 0.500 0.510 398,600 200,859 0.5039 0.448 0.448 0.457 0.448 0.457 444,949 0.4514 0.00%
2017-07-21 0 0.500 0.500 0.510 0.500 0.510 833,000 424,540 0.5097 0.448 0.448 0.457 0.448 0.457 929,860 0.4566 -1.96%
2017-07-20 0 0.510 0.510 0.520 0.500 0.520 1,731,250 881,115 0.5089 0.457 0.457 0.466 0.448 0.466 1,932,558 0.4559 -1.92%
2017-07-19 0 0.520 0.520 0.530 0.520 0.520 310,500 161,450 0.5200 0.466 0.466 0.475 0.466 0.466 346,605 0.4658 0.00%
2017-07-18 0 0.520 0.520 0.530 0.510 0.520 482,150 250,303 0.5191 0.466 0.466 0.475 0.457 0.466 538,214 0.4651 -1.89%
2017-07-17 0 0.530 0.520 0.540 0.520 0.550 1,316,650 695,498 0.5282 0.475 0.466 0.484 0.466 0.493 1,469,749 0.4732 1.92%
2017-07-14 0 0.520 0.520 0.530 0.520 0.520 542,075 281,821 0.5199 0.466 0.466 0.475 0.466 0.466 605,107 0.4657 0.00%
2017-07-13 0 0.520 0.520 0.530 0.520 0.540 1,771,750 940,167 0.5306 0.466 0.466 0.475 0.466 0.484 1,977,767 0.4754 -1.89%
2017-07-12 0 0.530 0.520 0.530 0.500 0.550 6,270,000 3,310,625 0.5280 0.475 0.466 0.475 0.448 0.493 6,999,070 0.4730 6.00%
2017-07-11 0 0.500 0.500 0.510 0.500 0.510 500,500 250,340 0.5002 0.448 0.448 0.457 0.448 0.457 558,698 0.4481 1.01%
2017-07-10 0 0.495 0.490 0.500 0.490 0.500 1,242,750 617,750 0.4971 0.443 0.439 0.448 0.439 0.448 1,387,256 0.4453 -1.00%
2017-07-07 0 0.500 0.495 0.500 0.490 0.500 184,350 91,944 0.4987 0.448 0.443 0.448 0.439 0.448 205,786 0.4468 0.00%
2017-07-06 0 0.500 0.490 0.510 0.490 0.500 415,641 204,901 0.4930 0.448 0.439 0.457 0.439 0.448 463,971 0.4416 2.04%
2017-07-05 0 0.490 0.490 0.495 0.490 0.510 590,000 292,000 0.4949 0.439 0.439 0.443 0.439 0.457 658,605 0.4434 -2.00%
2017-07-04 0 0.500 0.500 0.510 0.495 0.510 2,970,000 1,486,100 0.5004 0.448 0.448 0.457 0.443 0.457 3,315,349 0.4482 -1.96%
2017-07-03 0 0.510 0.500 0.510 0.500 0.520 3,250,325 1,648,857 0.5073 0.457 0.448 0.457 0.448 0.466 3,628,270 0.4544 -1.92%
2017-06-30 0 0.520 0.510 0.530 0.510 0.540 2,690,500 1,416,940 0.5266 0.466 0.457 0.475 0.457 0.484 3,003,349 0.4718 0.00%
2017-06-29 0 0.520 0.520 0.530 0.520 0.530 1,743,450 921,625 0.5286 0.466 0.466 0.475 0.466 0.475 1,946,177 0.4736 -3.70%
2017-06-28 0 0.540 0.530 0.540 0.510 0.540 2,620,700 1,377,250 0.5255 0.484 0.475 0.484 0.457 0.484 2,925,433 0.4708 0.00%
2017-06-27 0 0.540 0.530 0.540 0.520 0.550 3,455,500 1,854,140 0.5366 0.484 0.475 0.484 0.466 0.493 3,857,302 0.4807 -3.57%
2017-06-26 0 0.560 0.550 0.560 0.560 0.560 373,000 208,785 0.5597 0.502 0.493 0.502 0.502 0.502 416,372 0.5014 0.00%
2017-06-23 0 0.560 0.560 0.570 0.550 0.560 1,982,500 1,101,900 0.5558 0.502 0.502 0.511 0.493 0.502 2,213,023 0.4979 0.00%
2017-06-22 0 0.560 0.550 0.560 0.560 0.570 1,784,000 1,011,520 0.5670 0.502 0.493 0.502 0.502 0.511 1,991,442 0.5079 0.00%
2017-06-21 0 0.560 0.560 0.570 0.560 0.570 3,866,000 2,178,740 0.5636 0.502 0.502 0.511 0.502 0.511 4,315,535 0.5049 -3.45%
2017-06-20 0 0.580 0.570 0.580 0.570 0.620 11,955,567 7,234,876 0.6051 0.520 0.511 0.520 0.511 0.555 13,345,749 0.5421 -3.33%
2017-06-19 0 0.600 0.590 0.600 0.550 0.610 13,786,500 8,048,095 0.5838 0.538 0.529 0.538 0.493 0.546 15,389,581 0.5230 9.09%
2017-06-16 0 0.550 0.540 0.550 0.540 0.550 1,170,000 636,400 0.5439 0.493 0.484 0.493 0.484 0.493 1,306,047 0.4873 -1.79%
2017-06-15 0 0.560 0.550 0.560 0.550 0.560 530,000 292,800 0.5525 0.502 0.493 0.502 0.493 0.502 591,628 0.4949 -1.75%
2017-06-14 0 0.570 0.560 0.570 0.550 0.570 630,250 352,230 0.5589 0.511 0.502 0.511 0.493 0.511 703,535 0.5007 0.00%
2017-06-13 0 0.570 0.550 0.570 0.540 0.570 1,544,650 865,086 0.5601 0.511 0.493 0.511 0.484 0.511 1,724,260 0.5017 1.79%
2017-06-12 0 0.560 0.540 0.560 0.540 0.560 1,290,030 704,315 0.5460 0.502 0.484 0.502 0.484 0.502 1,440,033 0.4891 -1.75%
2017-06-09 0 0.570 0.550 0.570 0.550 0.570 2,500,000 1,401,800 0.5607 0.511 0.493 0.511 0.493 0.511 2,790,698 0.5023 -1.72%
2017-06-08 0 0.580 0.560 0.580 0.560 0.580 1,475,500 840,020 0.5693 0.520 0.502 0.520 0.502 0.520 1,647,070 0.5100 0.00%
2017-06-07 0 0.580 0.570 0.580 0.570 0.600 2,074,650 1,209,417 0.5829 0.520 0.511 0.520 0.511 0.538 2,315,888 0.5222 -1.69%
2017-06-06 0 0.590 0.580 0.590 0.580 0.610 3,895,250 2,310,850 0.5932 0.529 0.520 0.529 0.520 0.546 4,348,186 0.5315 -1.67%
2017-06-05 0 0.600 0.590 0.600 0.570 0.610 16,063,576 9,464,459 0.5892 0.538 0.529 0.538 0.511 0.546 17,931,434 0.5278 5.26%
2017-06-02 0 0.570 0.560 0.570 0.520 0.570 6,884,000 3,719,595 0.5403 0.511 0.502 0.511 0.466 0.511 7,684,465 0.4840 5.56%
2017-06-01 0 0.540 0.520 0.540 0.500 0.540 980,000 513,700 0.5242 0.484 0.466 0.484 0.448 0.484 1,093,953 0.4696 5.88%
2017-05-31 0 0.510 0.510 0.520 0.500 0.510 1,294,500 655,505 0.5064 0.457 0.457 0.466 0.448 0.457 1,445,023 0.4536 -1.92%
2017-05-29 0 0.520 0.510 0.520 0.510 0.530 1,262,500 652,925 0.5172 0.466 0.457 0.466 0.457 0.475 1,409,302 0.4633 0.00%
2017-05-26 0 0.520 0.520 0.530 0.520 0.520 750,200 390,100 0.5200 0.466 0.466 0.475 0.466 0.466 837,433 0.4658 0.00%
2017-05-25 0 0.520 0.520 0.530 0.520 0.550 925,500 491,250 0.5308 0.466 0.466 0.475 0.466 0.493 1,033,116 0.4755 -1.89%
2017-05-24 0 0.530 0.520 0.530 0.520 0.530 112,600 58,765 0.5219 0.475 0.466 0.475 0.466 0.475 125,693 0.4675 0.00%
2017-05-23 0 0.530 0.520 0.530 0.520 0.550 1,073,000 564,890 0.5265 0.475 0.466 0.475 0.466 0.493 1,197,767 0.4716 0.00%
2017-05-22 0 0.530 0.530 0.540 0.520 0.550 3,550,500 1,888,855 0.5320 0.475 0.475 0.484 0.466 0.493 3,963,349 0.4766 -3.64%
2017-05-19 0 0.550 0.540 0.550 0.490 0.560 9,497,325 5,098,659 0.5369 0.493 0.484 0.493 0.439 0.502 10,601,665 0.4809 13.40%
2017-05-18 0 0.485 0.480 0.490 0.480 0.495 1,510,000 736,300 0.4876 0.434 0.430 0.439 0.430 0.443 1,685,581 0.4368 -2.02%
2017-05-17 0 0.495 0.490 0.495 0.490 0.495 461,500 226,762 0.4914 0.443 0.439 0.443 0.439 0.443 515,163 0.4402 1.02%
2017-05-16 0 0.490 0.490 0.500 0.490 0.500 975,500 483,135 0.4953 0.439 0.439 0.448 0.439 0.448 1,088,930 0.4437 -1.01%
2017-05-15 0 0.495 0.490 0.500 0.475 0.495 1,345,000 658,325 0.4895 0.443 0.439 0.448 0.426 0.443 1,501,395 0.4385 4.21%
2017-05-12 0 0.475 0.475 0.480 0.470 0.490 2,680,000 1,285,700 0.4797 0.426 0.426 0.430 0.421 0.439 2,991,628 0.4298 -3.06%
2017-05-11 0 0.490 0.485 0.490 0.485 0.500 3,520,750 1,723,452 0.4895 0.439 0.434 0.439 0.434 0.448 3,930,140 0.4385 -3.92%
2017-05-10 0 0.510 0.500 0.510 0.500 0.510 3,086,010 1,549,187 0.5020 0.457 0.448 0.457 0.448 0.457 3,444,848 0.4497 0.00%
2017-05-09 0 0.510 0.500 0.510 0.510 0.520 2,280,000 1,171,600 0.5139 0.457 0.448 0.457 0.457 0.466 2,545,116 0.4603 -1.92%
2017-05-08 0 0.520 0.510 0.520 0.520 0.530 890,000 463,000 0.5202 0.466 0.457 0.466 0.466 0.475 993,488 0.4660 -1.89%
2017-05-05 0 0.530 0.520 0.530 0.510 0.540 3,270,000 1,697,000 0.5190 0.475 0.466 0.475 0.457 0.484 3,650,233 0.4649 0.00%
2017-05-04 0 0.530 0.530 0.540 0.520 0.540 2,400,000 1,272,800 0.5303 0.475 0.475 0.484 0.466 0.484 2,679,070 0.4751 0.00%
2017-05-02 0 0.530 0.530 0.550 0.530 0.570 2,178,000 1,193,250 0.5479 0.475 0.475 0.493 0.475 0.511 2,431,256 0.4908 -3.64%
2017-04-28 0 0.550 0.530 0.550 0.530 0.590 9,796,000 5,524,220 0.5639 0.493 0.475 0.493 0.475 0.529 10,935,070 0.5052 -1.79%
2017-04-27 0 0.560 0.550 0.560 0.500 0.570 11,420,000 6,132,100 0.5370 0.502 0.493 0.502 0.448 0.511 12,747,907 0.4810 1.82%
2017-04-26 0 0.550 0.540 0.550 0.530 0.580 10,178,350 5,585,413 0.5488 0.493 0.484 0.493 0.475 0.520 11,361,879 0.4916 -3.51%
2017-04-25 0 0.570 0.560 0.570 0.560 0.640 37,416,750 22,384,110 0.5982 0.511 0.502 0.511 0.502 0.573 41,767,535 0.5359 -3.39%
2017-04-24 0 0.590 0.590 0.600 0.455 0.610 102,531,475 57,656,046 0.5623 0.529 0.529 0.538 0.408 0.546 114,453,740 0.5037 34.09%
2017-04-21 0 0.440 0.415 0.445 0.415 0.445 5,290,000 2,236,100 0.4227 0.394 0.372 0.399 0.372 0.399 5,905,116 0.3787 6.02%
2017-04-20 0 0.415 0.415 0.420 0.415 0.415 44,300 18,320 0.4135 0.372 0.372 0.376 0.372 0.372 49,451 0.3705 0.00%
2017-04-19 0 0.415 0.415 0.420 0.415 0.415 560,000 232,400 0.4150 0.372 0.372 0.376 0.372 0.372 625,116 0.3718 0.00%
2017-04-18 0 0.415 0.410 0.420 0.415 0.415 1,620,000 672,300 0.4150 0.372 0.367 0.376 0.372 0.372 1,808,372 0.3718 -1.19%
2017-04-13 0 0.420 0.420 0.425 0.420 0.420 1,785,000 749,600 0.4199 0.376 0.376 0.381 0.376 0.376 1,992,558 0.3762 0.00%
2017-04-12 0 0.420 0.420 0.425 0.410 0.420 1,335,750 555,800 0.4161 0.376 0.376 0.381 0.367 0.376 1,491,070 0.3728 2.44%
2017-04-11 0 0.410 0.410 0.420 0.410 0.410 30,000 12,300 0.4100 0.367 0.367 0.376 0.367 0.367 33,488 0.3673 0.00%
2017-04-10 0 0.410 0.410 0.420 0.410 0.415 1,396,500 579,217 0.4148 0.367 0.367 0.376 0.367 0.372 1,558,884 0.3716 0.00%
2017-04-07 0 0.410 0.405 0.415 0.405 0.410 1,330,679 544,839 0.4094 0.367 0.363 0.372 0.363 0.367 1,485,409 0.3668 -1.20%
2017-04-06 0 0.415 0.410 0.415 0.410 0.420 433,000 178,385 0.4120 0.372 0.367 0.372 0.367 0.376 483,349 0.3691 0.00%
2017-04-05 0 0.415 0.410 0.415 0.415 0.420 599,200 249,268 0.4160 0.372 0.367 0.372 0.372 0.376 668,874 0.3727 1.22%
2017-04-03 0 0.410 0.405 0.415 0.405 0.410 730,000 297,300 0.4073 0.367 0.363 0.372 0.363 0.367 814,884 0.3648 -1.20%
2017-03-31 0 0.415 0.410 0.415 0.405 0.415 704,500 288,505 0.4095 0.372 0.367 0.372 0.363 0.372 786,419 0.3669 0.00%
2017-03-30 0 0.415 0.415 0.420 0.415 0.415 160,000 66,400 0.4150 0.372 0.372 0.376 0.372 0.372 178,605 0.3718 -1.19%
2017-03-29 0 0.420 0.415 0.425 0.415 0.420 600,000 251,450 0.4191 0.376 0.372 0.381 0.372 0.376 669,767 0.3754 0.00%
2017-03-28 0 0.420 0.415 0.420 0.415 0.420 506,500 212,050 0.4187 0.376 0.372 0.376 0.372 0.376 565,395 0.3750 1.20%
2017-03-27 0 0.415 0.405 0.415 0.410 0.420 1,010,000 416,950 0.4128 0.372 0.363 0.372 0.367 0.376 1,127,442 0.3698 -1.19%
2017-03-24 0 0.420 0.410 0.420 - - 0 0 - 0.376 0.367 0.376 - - 0 - 0.00%
2017-03-23 0 0.420 0.410 0.420 0.410 0.420 380,000 157,500 0.4145 0.376 0.367 0.376 0.367 0.376 424,186 0.3713 1.20%
2017-03-22 0 0.415 0.410 0.415 0.405 0.415 770,000 315,750 0.4101 0.372 0.367 0.372 0.363 0.372 859,535 0.3673 0.00%
2017-03-21 0 0.415 0.410 0.420 0.410 0.415 1,264,500 522,850 0.4135 0.372 0.367 0.376 0.367 0.372 1,411,535 0.3704 0.00%
2017-03-20 0 0.415 0.410 0.415 0.415 0.415 22,000 9,080 0.4127 0.372 0.367 0.372 0.372 0.372 24,558 0.3697 0.00%
2017-03-17 0 0.415 0.415 0.420 0.410 0.415 71,000 29,397 0.4140 0.372 0.372 0.376 0.367 0.372 79,256 0.3709 0.00%
2017-03-16 0 0.415 0.410 0.420 0.410 0.415 370,000 152,150 0.4112 0.372 0.367 0.376 0.367 0.372 413,023 0.3684 1.22%
2017-03-15 0 0.410 0.410 0.415 0.405 0.410 1,990,000 815,300 0.4097 0.367 0.367 0.372 0.363 0.367 2,221,395 0.3670 0.00%
2017-03-14 0 0.410 0.410 0.415 0.410 0.410 327,500 133,967 0.4091 0.367 0.367 0.372 0.367 0.367 365,581 0.3664 -1.20%
2017-03-13 0 0.415 0.410 0.420 - - 2,550 1,007 0.3949 0.372 0.367 0.376 - - 2,847 0.3538 0.00%
2017-03-10 0 0.415 0.410 0.420 0.415 0.415 72,500 30,050 0.4145 0.372 0.367 0.376 0.372 0.372 80,930 0.3713 0.00%
2017-03-09 0 0.415 0.415 0.420 0.415 0.420 376,050 156,469 0.4161 0.372 0.372 0.376 0.372 0.376 419,777 0.3727 -1.19%
2017-03-08 0 0.420 0.415 0.420 - - 0 0 - 0.376 0.372 0.376 - - 0 - -1.18%
2017-03-07 0 0.425 0.415 0.425 0.415 0.425 480,000 202,850 0.4226 0.381 0.372 0.381 0.372 0.381 535,814 0.3786 2.41%
2017-03-06 0 0.415 0.415 0.420 0.410 0.420 301,200 124,824 0.4144 0.372 0.372 0.376 0.367 0.376 336,223 0.3713 -1.19%
2017-03-03 0 0.420 0.420 0.425 0.420 0.420 120,000 50,400 0.4200 0.376 0.376 0.381 0.376 0.376 133,953 0.3763 0.00%
2017-03-02 0 0.420 0.420 0.425 0.415 0.420 1,405,250 588,850 0.4190 0.376 0.376 0.381 0.372 0.376 1,568,651 0.3754 0.00%
2017-03-01 0 0.420 0.420 0.425 0.420 0.425 1,229,000 519,070 0.4224 0.376 0.376 0.381 0.376 0.381 1,371,907 0.3784 0.00%
2017-02-28 0 0.420 0.415 0.425 0.420 0.420 140,000 58,800 0.4200 0.376 0.372 0.381 0.376 0.376 156,279 0.3763 0.00%
2017-02-27 0 0.420 0.420 0.425 0.420 0.425 44,250 18,690 0.4224 0.376 0.376 0.381 0.376 0.381 49,395 0.3784 1.20%
2017-02-24 0 0.415 0.415 0.425 0.415 0.425 121,000 50,795 0.4198 0.372 0.372 0.381 0.372 0.381 135,070 0.3761 -1.19%
2017-02-23 0 0.420 0.415 0.425 - - 1,000 395 0.3950 0.376 0.372 0.381 - - 1,116 0.3539 0.00%
2017-02-22 0 0.420 0.415 0.425 0.420 0.420 222,250 93,292 0.4198 0.376 0.372 0.381 0.376 0.376 248,093 0.3760 -1.18%
2017-02-21 0 0.425 0.420 0.425 0.415 0.425 504,050 212,852 0.4223 0.381 0.376 0.381 0.372 0.381 562,660 0.3783 1.19%
2017-02-20 0 0.420 0.415 0.420 0.415 0.420 761,500 317,635 0.4171 0.376 0.372 0.376 0.372 0.376 850,047 0.3737 0.00%
2017-02-17 0 0.420 0.415 0.425 - - 40,000 16,800 0.4200 0.376 0.372 0.381 - - 44,651 0.3763 0.00%
2017-02-16 0 0.420 0.420 0.425 0.415 0.425 3,289,600 1,380,584 0.4197 0.376 0.376 0.381 0.372 0.381 3,672,112 0.3760 0.00%
2017-02-15 0 0.420 0.420 0.425 0.420 0.430 595,000 251,550 0.4228 0.376 0.376 0.381 0.376 0.385 664,186 0.3787 -1.18%
2017-02-14 0 0.425 0.415 0.425 0.420 0.425 982,550 415,045 0.4224 0.381 0.372 0.381 0.376 0.381 1,096,800 0.3784 0.00%
2017-02-13 0 0.425 0.420 0.425 0.420 0.425 550,500 233,000 0.4233 0.381 0.376 0.381 0.376 0.381 614,512 0.3792 -1.16%
2017-02-10 0 0.430 0.425 0.435 0.420 0.430 200,000 85,250 0.4263 0.385 0.381 0.390 0.376 0.385 223,256 0.3818 1.18%
2017-02-09 0 0.425 0.420 0.425 0.425 0.430 654,650 278,938 0.4261 0.381 0.376 0.381 0.381 0.385 730,772 0.3817 0.00%
2017-02-08 0 0.425 0.425 0.440 0.425 0.430 310,000 133,100 0.4294 0.381 0.381 0.394 0.381 0.385 346,047 0.3846 -1.16%
2017-02-07 0 0.430 0.430 0.435 0.425 0.435 255,000 109,825 0.4307 0.385 0.385 0.390 0.381 0.390 284,651 0.3858 -1.15%
2017-02-06 0 0.435 0.430 0.440 0.435 0.440 184,000 80,650 0.4383 0.390 0.385 0.394 0.390 0.394 205,395 0.3927 0.00%
2017-02-03 0 0.435 0.425 0.435 0.430 0.450 1,305,850 569,107 0.4358 0.390 0.381 0.390 0.385 0.403 1,457,693 0.3904 1.16%
2017-02-02 0 0.430 0.430 0.440 0.430 0.440 210,000 92,300 0.4395 0.385 0.385 0.394 0.385 0.394 234,419 0.3937 -2.27%
2017-02-01 0 0.440 0.435 0.445 0.425 0.450 3,183,500 1,396,202 0.4386 0.394 0.390 0.399 0.381 0.403 3,553,674 0.3929 4.76%
2017-01-27 0 0.420 0.410 0.420 0.420 0.420 460,000 193,200 0.4200 0.376 0.367 0.376 0.376 0.376 513,488 0.3763 0.00%
2017-01-26 0 0.420 0.415 0.420 0.420 0.420 700,150 294,060 0.4200 0.376 0.372 0.376 0.376 0.376 781,563 0.3762 0.00%
2017-01-25 0 0.420 0.420 0.425 0.420 0.430 680,000 289,050 0.4251 0.376 0.376 0.381 0.376 0.385 759,070 0.3808 -1.18%
2017-01-24 0 0.425 0.420 0.425 0.415 0.425 1,330,000 562,650 0.4230 0.381 0.376 0.381 0.372 0.381 1,484,651 0.3790 1.19%
2017-01-23 0 0.420 0.415 0.425 0.415 0.425 612,100 255,829 0.4180 0.376 0.372 0.381 0.372 0.381 683,274 0.3744 1.20%
2017-01-20 0 0.415 0.415 0.420 0.405 0.420 2,562,750 1,055,500 0.4119 0.372 0.372 0.376 0.363 0.376 2,860,744 0.3690 2.47%
2017-01-19 0 0.405 0.400 0.410 0.400 0.405 1,071,028 430,740 0.4022 0.363 0.358 0.367 0.358 0.363 1,195,566 0.3603 1.25%
2017-01-18 0 0.400 0.390 0.400 0.390 0.400 150,000 59,000 0.3933 0.358 0.349 0.358 0.349 0.358 167,442 0.3524 2.56%
2017-01-17 0 0.390 0.390 0.395 0.390 0.395 54,800 21,201 0.3869 0.349 0.349 0.354 0.349 0.354 61,172 0.3466 0.00%
2017-01-16 0 0.390 0.385 0.390 0.385 0.395 1,090,250 425,242 0.3900 0.349 0.345 0.349 0.345 0.354 1,217,023 0.3494 -2.50%
2017-01-13 0 0.400 0.400 0.405 0.395 0.405 342,000 137,360 0.4016 0.358 0.358 0.363 0.354 0.363 381,767 0.3598 0.00%
2017-01-12 0 0.400 0.400 0.405 0.395 0.405 411,500 164,620 0.4000 0.358 0.358 0.363 0.354 0.363 459,349 0.3584 -1.23%
2017-01-11 0 0.405 0.405 0.410 0.405 0.415 546,000 223,640 0.4096 0.363 0.363 0.367 0.363 0.372 609,488 0.3669 0.00%
2017-01-10 0 0.405 0.400 0.410 - - 0 0 - 0.363 0.358 0.367 - - 0 - 0.00%
2017-01-09 0 0.405 0.400 0.410 0.405 0.405 103,720 41,876 0.4037 0.363 0.358 0.367 0.363 0.363 115,780 0.3617 0.00%
2017-01-06 0 0.405 0.400 0.405 0.400 0.405 1,330,000 533,650 0.4012 0.363 0.358 0.363 0.358 0.363 1,484,651 0.3594 0.00%
2017-01-05 0 0.405 0.405 0.410 0.400 0.405 1,150,580 461,220 0.4009 0.363 0.363 0.367 0.358 0.363 1,284,368 0.3591 0.00%
2017-01-04 0 0.405 0.400 0.405 0.405 0.405 776,000 314,130 0.4048 0.363 0.358 0.363 0.363 0.363 866,233 0.3626 0.00%
2017-01-03 0 0.405 0.400 0.405 0.400 0.405 1,466,250 593,625 0.4049 0.363 0.358 0.363 0.358 0.363 1,636,744 0.3627 -1.22%
2016-12-30 0 0.410 0.410 0.415 0.405 0.410 45,000 18,300 0.4067 0.367 0.367 0.372 0.363 0.367 50,233 0.3643 0.00%
2016-12-29 0 0.410 0.410 0.420 0.410 0.410 30,050 12,319 0.4100 0.367 0.367 0.376 0.367 0.367 33,544 0.3672 0.00%
2016-12-28 0 0.410 0.410 0.420 0.405 0.415 521,000 213,935 0.4106 0.367 0.367 0.376 0.363 0.372 581,581 0.3679 -1.20%
2016-12-23 0 0.415 0.415 0.430 0.415 0.415 30,000 12,450 0.4150 0.372 0.372 0.385 0.372 0.372 33,488 0.3718 0.00%
2016-12-22 0 0.415 0.410 0.420 0.405 0.415 8,179,625 3,390,050 0.4145 0.372 0.367 0.376 0.363 0.372 9,130,744 0.3713 2.47%
2016-12-21 0 0.405 0.400 0.410 0.405 0.405 15,600 6,231 0.3994 0.363 0.358 0.367 0.363 0.363 17,414 0.3578 -1.22%
2016-12-20 0 0.410 0.410 0.415 0.400 0.410 490,000 199,250 0.4066 0.367 0.367 0.372 0.358 0.367 546,977 0.3643 -1.20%
2016-12-19 0 0.415 0.405 0.415 0.405 0.420 359,000 148,315 0.4131 0.372 0.363 0.372 0.363 0.376 400,744 0.3701 0.00%
2016-12-16 0 0.415 0.410 0.430 - - 0 0 - 0.372 0.367 0.385 - - 0 - 0.00%
2016-12-15 0 0.415 0.415 0.420 0.415 0.415 60,000 24,900 0.4150 0.372 0.372 0.376 0.372 0.372 66,977 0.3718 -1.19%
2016-12-14 0 0.420 0.410 0.420 - - 0 0 - 0.376 0.367 0.376 - - 0 - 0.00%
2016-12-13 0 0.420 0.410 0.420 0.420 0.420 10,000 4,200 0.4200 0.376 0.367 0.376 0.376 0.376 11,163 0.3763 2.44%
2016-12-12 0 0.410 0.405 0.420 0.410 0.415 590,000 244,200 0.4139 0.367 0.363 0.376 0.367 0.372 658,605 0.3708 -1.20%
2016-12-09 0 0.415 0.415 0.420 0.410 0.415 401,650 166,025 0.4134 0.372 0.372 0.376 0.367 0.372 448,353 0.3703 -2.35%
2016-12-08 0 0.425 0.415 0.430 0.415 0.425 1,560,000 647,700 0.4152 0.381 0.372 0.385 0.372 0.381 1,741,395 0.3719 2.41%
2016-12-07 0 0.415 0.415 0.420 0.415 0.420 1,400,000 582,900 0.4164 0.372 0.372 0.376 0.372 0.376 1,562,791 0.3730 -1.19%
2016-12-06 0 0.420 0.420 0.425 0.405 0.420 181,000 75,350 0.4163 0.376 0.376 0.381 0.363 0.376 202,047 0.3729 1.20%
2016-12-05 0 0.415 0.410 0.420 0.410 0.415 50,000 20,550 0.4110 0.372 0.367 0.376 0.367 0.372 55,814 0.3682 1.22%
2016-12-02 0 0.410 0.410 0.420 0.400 0.400 11,850 4,712 0.3976 0.367 0.367 0.376 0.358 0.358 13,228 0.3562 0.00%
2016-12-01 0 0.410 0.410 0.425 0.410 0.420 864,500 355,750 0.4115 0.367 0.367 0.381 0.367 0.376 965,023 0.3686 -1.20%
2016-11-30 0 0.415 0.415 0.425 0.415 0.415 51,000 21,150 0.4147 0.372 0.372 0.381 0.372 0.372 56,930 0.3715 0.00%
2016-11-29 0 0.415 0.415 0.425 0.415 0.440 1,317,250 560,836 0.4258 0.372 0.372 0.381 0.372 0.394 1,470,419 0.3814 -3.49%
2016-11-28 0 0.430 0.425 0.430 - - 0 0 - 0.385 0.381 0.385 - - 0 - 0.00%
2016-11-25 0 0.430 0.425 0.440 0.430 0.430 135,000 57,950 0.4293 0.385 0.381 0.394 0.385 0.385 150,698 0.3845 -1.15%
2016-11-24 0 0.435 0.425 0.435 0.420 0.435 760,000 327,850 0.4314 0.390 0.381 0.390 0.376 0.390 848,372 0.3864 3.57%
2016-11-23 0 0.420 0.415 0.420 0.420 0.425 361,000 152,610 0.4227 0.376 0.372 0.376 0.376 0.381 402,977 0.3787 -1.18%
2016-11-22 0 0.425 0.420 0.430 0.415 0.445 2,073,500 899,137 0.4336 0.381 0.376 0.385 0.372 0.399 2,314,605 0.3885 2.41%
2016-11-21 0 0.415 0.415 0.425 0.415 0.425 90,000 37,950 0.4217 0.372 0.372 0.381 0.372 0.381 100,465 0.3777 -1.19%
2016-11-18 0 0.420 0.420 0.425 0.420 0.430 436,500 186,625 0.4275 0.376 0.376 0.381 0.376 0.385 487,256 0.3830 -1.18%
2016-11-17 0 0.425 0.420 0.425 0.410 0.425 790,000 332,300 0.4206 0.381 0.376 0.381 0.367 0.381 881,860 0.3768 3.66%
2016-11-16 0 0.410 0.405 0.410 0.405 0.415 223,500 91,292 0.4085 0.367 0.363 0.367 0.363 0.372 249,488 0.3659 0.00%
2016-11-15 0 0.410 0.400 0.415 - - 0 0 - 0.367 0.358 0.372 - - 0 - 0.00%
2016-11-14 0 0.410 0.400 0.415 0.400 0.410 40,000 16,200 0.4050 0.367 0.358 0.372 0.358 0.367 44,651 0.3628 1.23%
2016-11-11 0 0.405 0.400 0.410 - - 0 0 - 0.363 0.358 0.367 - - 0 - 0.00%
2016-11-10 0 0.405 0.400 0.410 0.400 0.405 271,000 109,035 0.4023 0.363 0.358 0.367 0.358 0.363 302,512 0.3604 1.25%
2016-11-09 0 0.400 0.395 0.405 0.390 0.400 881,000 348,930 0.3961 0.358 0.354 0.363 0.349 0.358 983,442 0.3548 -2.44%
2016-11-08 0 0.410 0.405 0.410 0.400 0.410 140,000 56,450 0.4032 0.367 0.363 0.367 0.358 0.367 156,279 0.3612 1.23%
2016-11-07 0 0.405 0.405 0.415 0.405 0.405 120,000 48,600 0.4050 0.363 0.363 0.372 0.363 0.363 133,953 0.3628 -1.22%
2016-11-04 0 0.410 0.410 0.415 0.400 0.410 210,000 84,650 0.4031 0.367 0.367 0.372 0.358 0.367 234,419 0.3611 1.23%
2016-11-03 0 0.405 0.405 0.410 - - 0 0 - 0.363 0.363 0.367 - - 0 - 1.25%
2016-11-02 0 0.400 0.400 0.410 0.400 0.415 50,000 20,400 0.4080 0.358 0.358 0.367 0.358 0.372 55,814 0.3655 -1.23%
2016-11-01 0 0.405 0.405 0.420 - - 800 308 0.3850 0.363 0.363 0.376 - - 893 0.3449 0.00%
2016-10-31 0 0.405 0.405 0.415 0.405 0.405 100,000 40,500 0.4050 0.363 0.363 0.372 0.363 0.363 111,628 0.3628 -1.22%
2016-10-28 0 0.410 0.405 0.415 - - 0 0 - 0.367 0.363 0.372 - - 0 - 0.00%
2016-10-27 0 0.410 0.405 0.415 0.410 0.410 730,000 299,300 0.4100 0.367 0.363 0.372 0.367 0.367 814,884 0.3673 -1.20%
2016-10-26 0 0.415 0.415 0.420 0.405 0.415 610,000 252,950 0.4147 0.372 0.372 0.376 0.363 0.372 680,930 0.3715 1.22%
2016-10-25 0 0.410 0.410 0.415 0.405 0.410 30,000 12,200 0.4067 0.367 0.367 0.372 0.363 0.367 33,488 0.3643 0.00%
2016-10-24 0 0.410 0.410 0.415 0.400 0.410 1,210,000 488,550 0.4038 0.367 0.367 0.372 0.358 0.367 1,350,698 0.3617 0.00%
2016-10-20 0 0.410 0.410 0.415 0.400 0.410 1,705,000 691,925 0.4058 0.367 0.367 0.372 0.358 0.367 1,903,256 0.3635 -1.20%
2016-10-19 0 0.415 0.410 0.415 0.400 0.415 2,470,000 1,000,200 0.4049 0.372 0.367 0.372 0.358 0.372 2,757,209 0.3628 0.00%
2016-10-18 0 0.415 0.410 0.420 0.400 0.415 1,260,000 512,700 0.4069 0.372 0.367 0.376 0.358 0.372 1,406,512 0.3645 0.00%
2016-10-17 0 0.415 0.415 0.425 0.415 0.430 130,500 54,950 0.4211 0.372 0.372 0.381 0.372 0.385 145,674 0.3772 -1.19%
2016-10-14 0 0.420 0.415 0.425 0.415 0.425 201,400 85,060 0.4223 0.376 0.372 0.381 0.372 0.381 224,819 0.3783 1.20%
2016-10-13 0 0.415 0.415 0.420 0.415 0.420 300,750 125,500 0.4173 0.372 0.372 0.376 0.372 0.376 335,721 0.3738 0.00%
2016-10-12 0 0.415 0.410 0.420 0.410 0.420 185,000 76,700 0.4146 0.372 0.367 0.376 0.367 0.376 206,512 0.3714 0.00%
2016-10-11 0 0.415 0.415 0.420 0.415 0.415 855,000 354,700 0.4149 0.372 0.372 0.376 0.372 0.372 954,419 0.3716 -1.19%
2016-10-07 0 0.420 0.415 0.425 0.415 0.425 790,100 331,990 0.4202 0.376 0.372 0.381 0.372 0.381 881,972 0.3764 -1.18%
2016-10-06 0 0.425 0.415 0.430 0.410 0.435 654,645 278,614 0.4256 0.381 0.372 0.385 0.367 0.390 730,767 0.3813 2.41%
2016-10-05 0 0.415 0.415 0.420 0.405 0.415 390,000 160,150 0.4106 0.372 0.372 0.376 0.363 0.372 435,349 0.3679 -1.19%
2016-10-04 0 0.420 0.415 0.425 0.415 0.420 198,000 82,460 0.4165 0.376 0.372 0.381 0.372 0.376 221,023 0.3731 2.44%
2016-10-03 0 0.410 0.410 0.430 0.410 0.410 10,000 4,100 0.4100 0.367 0.367 0.385 0.367 0.367 11,163 0.3673 -2.38%
2016-09-30 0 0.420 0.410 0.420 0.415 0.420 50,000 20,950 0.4190 0.376 0.367 0.376 0.372 0.376 55,814 0.3754 0.00%
2016-09-29 0 0.420 0.415 0.425 0.410 0.420 184,500 76,665 0.4155 0.376 0.372 0.381 0.367 0.376 205,953 0.3722 0.00%
2016-09-28 0 0.420 0.415 0.425 0.420 0.420 250,000 105,600 0.4224 0.376 0.372 0.381 0.376 0.376 279,070 0.3784 -1.18%
2016-09-27 0 0.425 0.420 0.430 0.420 0.425 752,000 319,500 0.4249 0.381 0.376 0.385 0.376 0.381 839,442 0.3806 0.00%
2016-09-26 0 0.425 0.420 0.425 0.420 0.435 402,090 171,688 0.4270 0.381 0.376 0.381 0.376 0.390 448,845 0.3825 1.19%
2016-09-23 0 0.420 0.415 0.425 0.420 0.420 385,500 161,772 0.4196 0.376 0.372 0.381 0.376 0.376 430,326 0.3759 0.00%
2016-09-22 0 0.420 0.415 0.420 0.410 0.425 221,500 93,342 0.4214 0.376 0.372 0.376 0.367 0.381 247,256 0.3775 0.00%
2016-09-21 0 0.420 0.410 0.420 0.420 0.425 310,000 130,700 0.4216 0.376 0.367 0.376 0.376 0.381 346,047 0.3777 0.00%
2016-09-20 0 0.420 0.410 0.420 0.410 0.425 140,000 58,900 0.4207 0.376 0.367 0.376 0.367 0.381 156,279 0.3769 1.20%
2016-09-19 0 0.415 0.410 0.420 0.405 0.420 563,000 231,860 0.4118 0.372 0.367 0.376 0.363 0.376 628,465 0.3689 1.22%
2016-09-15 0 0.410 0.405 0.415 0.405 0.410 130,000 52,800 0.4062 0.367 0.363 0.372 0.363 0.367 145,116 0.3638 -1.20%
2016-09-14 0 0.415 0.405 0.415 0.415 0.415 100,000 41,500 0.4150 0.372 0.363 0.372 0.372 0.372 111,628 0.3718 0.00%
2016-09-13 0 0.415 0.415 0.420 0.410 0.415 130,000 53,850 0.4142 0.372 0.372 0.376 0.367 0.372 145,116 0.3711 1.22%
2016-09-12 0 0.410 0.400 0.410 0.400 0.410 141,000 56,692 0.4021 0.367 0.358 0.367 0.358 0.367 157,395 0.3602 -3.53%
2016-09-09 0 0.425 0.420 0.430 0.410 0.425 302,500 125,850 0.4160 0.381 0.376 0.385 0.367 0.381 337,674 0.3727 3.66%
2016-09-08 0 0.410 0.410 0.420 0.410 0.415 74,650 30,660 0.4107 0.367 0.367 0.376 0.367 0.372 83,330 0.3679 0.00%
2016-09-07 0 0.410 0.410 0.420 0.410 0.410 370,000 151,700 0.4100 0.367 0.367 0.376 0.367 0.367 413,023 0.3673 0.00%
2016-09-06 0 0.410 0.410 0.420 0.410 0.420 586,250 240,677 0.4105 0.367 0.367 0.376 0.367 0.376 654,419 0.3678 0.00%
2016-09-05 0 0.410 0.410 0.420 - - 0 0 - 0.367 0.367 0.376 - - 0 - 0.00%
2016-09-02 0 0.410 0.410 0.420 0.410 0.410 130,000 53,450 0.4112 0.367 0.367 0.376 0.367 0.367 145,116 0.3683 -1.20%
2016-09-01 0 0.415 0.410 0.420 0.405 0.415 203,000 83,470 0.4112 0.372 0.367 0.376 0.363 0.372 226,605 0.3684 -1.19%
2016-08-31 0 0.420 0.410 0.420 - - 0 0 - 0.376 0.367 0.376 - - 0 - 0.00%
2016-08-30 0 0.420 0.400 0.420 0.395 0.420 1,824,500 742,705 0.4071 0.376 0.358 0.376 0.354 0.376 2,036,651 0.3647 1.20%
2016-08-29 0 0.415 0.405 0.415 0.405 0.415 840,010 341,703 0.4068 0.372 0.363 0.372 0.363 0.372 937,686 0.3644 0.00%
2016-08-26 0 0.415 0.410 0.415 0.415 0.430 350,000 146,900 0.4197 0.372 0.367 0.372 0.372 0.385 390,698 0.3760 0.00%
2016-08-25 0 0.415 0.410 0.415 0.400 0.415 843,500 342,107 0.4056 0.372 0.367 0.372 0.358 0.372 941,581 0.3633 0.00%
2016-08-24 0 0.415 0.410 0.415 0.410 0.415 260,050 107,369 0.4129 0.372 0.367 0.372 0.367 0.372 290,288 0.3699 1.22%
2016-08-23 0 0.410 0.405 0.415 0.400 0.410 1,130,624 459,890 0.4068 0.367 0.363 0.372 0.358 0.367 1,262,092 0.3644 0.00%
2016-08-22 0 0.410 0.410 0.415 0.410 0.415 1,266,000 525,125 0.4148 0.367 0.367 0.372 0.367 0.372 1,413,209 0.3716 -2.38%
2016-08-19 0 0.420 0.415 0.425 - - 0 0 - 0.376 0.372 0.381 - - 0 - 0.00%
2016-08-18 0 0.420 0.420 0.430 - - 500 200 0.4000 0.376 0.376 0.385 - - 558 0.3583 0.00%
2016-08-17 0 0.420 0.415 0.430 0.420 0.420 315,224 132,289 0.4197 0.376 0.372 0.385 0.376 0.376 351,878 0.3760 0.00%
2016-08-16 0 0.420 0.420 0.425 0.420 0.425 740,500 312,100 0.4215 0.376 0.376 0.381 0.376 0.381 826,605 0.3776 1.20%
2016-08-15 0 0.415 0.410 0.425 0.410 0.415 310,250 128,650 0.4147 0.372 0.367 0.381 0.367 0.372 346,326 0.3715 0.00%
2016-08-12 0 0.415 0.415 0.425 0.415 0.415 20,000 8,300 0.4150 0.372 0.372 0.381 0.372 0.372 22,326 0.3718 -1.19%
2016-08-11 0 0.420 0.410 0.425 0.410 0.420 150,000 62,800 0.4187 0.376 0.367 0.381 0.367 0.376 167,442 0.3751 0.00%
2016-08-10 0 0.420 0.415 0.420 0.420 0.420 120,100 50,440 0.4200 0.376 0.372 0.376 0.376 0.376 134,065 0.3762 0.00%
2016-08-09 0 0.420 0.420 0.425 0.415 0.420 245,000 101,850 0.4157 0.376 0.376 0.381 0.372 0.376 273,488 0.3724 2.44%
2016-08-08 0 0.410 0.410 0.420 0.410 0.415 483,000 198,175 0.4103 0.367 0.367 0.376 0.367 0.372 539,163 0.3676 -2.38%
2016-08-05 0 0.420 0.420 0.425 0.415 0.420 460,000 192,250 0.4179 0.376 0.376 0.381 0.372 0.376 513,488 0.3744 0.00%
2016-08-04 0 0.420 0.415 0.425 - - 0 0 - 0.376 0.372 0.381 - - 0 - 0.00%
2016-08-03 0 0.420 0.420 0.425 0.420 0.425 100,000 42,150 0.4215 0.376 0.376 0.381 0.376 0.381 111,628 0.3776 0.00%
2016-08-01 0 0.420 0.415 0.425 0.420 0.420 40,000 16,800 0.4200 0.376 0.372 0.381 0.376 0.376 44,651 0.3763 -2.33%
2016-07-29 0 0.430 0.420 0.430 0.430 0.430 80,500 34,600 0.4298 0.385 0.376 0.385 0.385 0.385 89,860 0.3850 1.18%
2016-07-28 0 0.425 0.420 0.425 0.420 0.425 214,071 90,778 0.4241 0.381 0.376 0.381 0.376 0.381 238,963 0.3799 0.00%
2016-07-27 0 0.425 0.420 0.430 0.425 0.435 139,500 59,395 0.4258 0.381 0.376 0.385 0.381 0.390 155,721 0.3814 0.00%
2016-07-26 0 0.425 0.425 0.435 0.425 0.425 139,760 59,241 0.4239 0.381 0.381 0.390 0.381 0.381 156,011 0.3797 -3.41%
2016-07-25 0 0.440 0.425 0.440 0.415 0.445 1,060,000 459,250 0.4333 0.394 0.381 0.394 0.372 0.399 1,183,256 0.3881 6.02%
2016-07-22 0 0.415 0.415 0.420 0.415 0.420 252,000 105,750 0.4196 0.372 0.372 0.376 0.372 0.376 281,302 0.3759 -2.35%
2016-07-21 0 0.425 0.425 0.435 0.410 0.425 350,050 146,270 0.4179 0.381 0.381 0.390 0.367 0.381 390,753 0.3743 3.66%
2016-07-20 0 0.410 0.410 0.420 0.410 0.415 355,000 145,800 0.4107 0.367 0.367 0.376 0.367 0.372 396,279 0.3679 -2.38%
2016-07-19 0 0.420 0.415 0.425 - - 750 300 0.4000 0.376 0.372 0.381 - - 837 0.3583 0.00%
2016-07-18 0 0.420 0.415 0.425 0.415 0.420 150,000 62,950 0.4197 0.376 0.372 0.381 0.372 0.376 167,442 0.3760 -1.18%
2016-07-15 0 0.425 0.425 0.430 0.420 0.435 380,300 163,520 0.4300 0.381 0.381 0.385 0.376 0.390 424,521 0.3852 1.19%
2016-07-14 0 0.420 0.420 0.430 0.420 0.420 642,305 269,722 0.4199 0.376 0.376 0.385 0.376 0.376 716,992 0.3762 -2.33%
2016-07-13 0 0.430 0.430 0.440 0.420 0.440 2,410,000 1,043,350 0.4329 0.385 0.385 0.394 0.376 0.394 2,690,233 0.3878 2.38%
2016-07-12 0 0.420 0.410 0.420 0.420 0.420 11,000 4,590 0.4173 0.376 0.367 0.376 0.376 0.376 12,279 0.3738 0.00%
2016-07-11 0 0.420 0.415 0.420 0.400 0.430 1,340,500 560,042 0.4178 0.376 0.372 0.376 0.358 0.385 1,496,372 0.3743 5.00%
2016-07-08 0 0.400 0.400 0.410 0.395 0.435 1,930,000 798,000 0.4135 0.358 0.358 0.367 0.354 0.390 2,154,419 0.3704 1.27%
2016-07-07 0 0.395 0.390 0.395 0.390 0.405 231,500 92,162 0.3981 0.354 0.349 0.354 0.349 0.363 258,419 0.3566 1.28%
2016-07-06 0 0.390 0.390 0.395 0.385 0.400 282,500 109,925 0.3891 0.349 0.349 0.354 0.345 0.358 315,349 0.3486 1.30%
2016-07-05 0 0.385 0.385 0.400 0.385 0.390 397,500 153,112 0.3852 0.345 0.345 0.358 0.345 0.349 443,721 0.3451 -3.75%
2016-07-04 0 0.400 0.395 0.400 0.400 0.400 80,500 32,190 0.3999 0.358 0.354 0.358 0.358 0.358 89,860 0.3582 1.27%
2016-06-30 0 0.395 0.395 0.400 0.385 0.395 21,000 8,165 0.3888 0.354 0.354 0.358 0.345 0.354 23,442 0.3483 -1.25%
2016-06-29 0 0.400 0.385 0.400 0.400 0.400 20,000 8,000 0.4000 0.358 0.345 0.358 0.358 0.358 22,326 0.3583 3.90%
2016-06-28 0 0.385 0.370 0.395 0.360 0.385 793,500 300,710 0.3790 0.345 0.331 0.354 0.323 0.345 885,767 0.3395 1.32%
2016-06-27 0 0.380 0.375 0.405 0.380 0.400 690,000 267,900 0.3883 0.340 0.336 0.363 0.340 0.358 770,233 0.3478 -3.80%
2016-06-24 0 0.395 0.385 0.395 0.390 0.400 700,000 275,750 0.3939 0.354 0.345 0.354 0.349 0.358 781,395 0.3529 -2.47%
2016-06-23 0 0.405 0.400 0.410 0.400 0.410 230,000 92,850 0.4037 0.363 0.358 0.367 0.358 0.367 256,744 0.3616 0.00%
2016-06-22 0 0.405 0.400 0.405 0.405 0.405 280,000 113,400 0.4050 0.363 0.358 0.363 0.363 0.363 312,558 0.3628 0.00%
2016-06-21 0 0.405 0.400 0.405 0.405 0.405 50,000 20,250 0.4050 0.363 0.358 0.363 0.363 0.363 55,814 0.3628 0.00%
2016-06-20 0 0.405 0.400 0.410 0.395 0.405 121,250 48,568 0.4006 0.363 0.358 0.367 0.354 0.363 135,349 0.3588 1.25%
2016-06-17 0 0.400 0.400 0.410 0.400 0.400 640,050 256,019 0.4000 0.358 0.358 0.367 0.358 0.358 714,474 0.3583 0.00%
2016-06-16 0 0.400 0.400 0.405 0.395 0.405 361,750 145,112 0.4011 0.358 0.358 0.363 0.354 0.363 403,814 0.3594 0.00%
2016-06-15 0 0.400 0.395 0.405 0.395 0.410 630,000 251,800 0.3997 0.358 0.354 0.363 0.354 0.367 703,256 0.3580 -2.44%
2016-06-14 0 0.410 0.400 0.410 0.400 0.410 1,100,000 443,850 0.4035 0.367 0.358 0.367 0.358 0.367 1,227,907 0.3615 2.50%
2016-06-13 0 0.400 0.395 0.405 0.400 0.410 737,500 297,962 0.4040 0.358 0.354 0.363 0.358 0.367 823,256 0.3619 -2.44%
2016-06-10 0 0.410 0.410 0.415 0.410 0.415 130,000 53,900 0.4146 0.367 0.367 0.372 0.367 0.372 145,116 0.3714 -2.38%
2016-06-08 0 0.420 0.415 0.420 0.415 0.420 430,000 180,400 0.4195 0.376 0.372 0.376 0.372 0.376 480,000 0.3758 0.00%
2016-06-07 0 0.420 0.415 0.425 0.415 0.420 465,140 193,606 0.4162 0.376 0.372 0.381 0.372 0.376 519,226 0.3729 1.20%
2016-06-06 0 0.415 0.415 0.420 0.410 0.415 240,000 99,050 0.4127 0.372 0.372 0.376 0.367 0.372 267,907 0.3697 0.00%
2016-06-03 0 0.415 0.410 0.420 0.410 0.415 130,000 53,700 0.4131 0.372 0.367 0.376 0.367 0.372 145,116 0.3700 0.00%
2016-06-02 0 0.415 0.415 0.425 0.415 0.415 53,750 22,212 0.4132 0.372 0.372 0.381 0.372 0.372 60,000 0.3702 -1.19%
2016-06-01 0 0.420 0.410 0.420 0.410 0.420 1,116,000 463,520 0.4153 0.376 0.367 0.376 0.367 0.376 1,245,767 0.3721 1.20%
2016-05-31 0 0.415 0.415 0.420 0.415 0.420 46,250 19,150 0.4141 0.372 0.372 0.376 0.372 0.376 51,628 0.3709 0.00%
2016-05-30 0 0.415 0.410 0.420 0.410 0.415 462,500 190,825 0.4126 0.372 0.367 0.376 0.367 0.372 516,279 0.3696 1.22%
2016-05-27 0 0.410 0.410 0.430 - - 0 0 - 0.367 0.367 0.385 - - 0 - 0.00%
2016-05-26 0 0.410 0.410 0.415 0.410 0.415 160,000 65,700 0.4106 0.367 0.367 0.372 0.367 0.372 178,605 0.3679 -1.20%
2016-05-25 0 0.415 0.405 0.415 0.405 0.420 2,850,750 1,165,892 0.4090 0.372 0.363 0.372 0.363 0.376 3,182,233 0.3664 0.00%
2016-05-24 0 0.415 0.410 0.415 0.415 0.415 1,290,000 535,350 0.4150 0.372 0.367 0.372 0.372 0.372 1,440,000 0.3718 0.00%
2016-05-23 0 0.415 0.405 0.415 0.410 0.415 220,500 91,295 0.4140 0.372 0.363 0.372 0.367 0.372 246,140 0.3709 0.00%
2016-05-20 0 0.415 0.410 0.425 0.415 0.415 50,000 20,750 0.4150 0.372 0.367 0.381 0.372 0.372 55,814 0.3718 -1.19%
2016-05-19 0 0.420 0.415 0.420 0.420 0.420 610,000 256,200 0.4200 0.376 0.372 0.376 0.376 0.376 680,930 0.3763 2.44%
2016-05-18 0 0.410 0.410 0.415 0.400 0.415 1,780,000 735,200 0.4130 0.367 0.367 0.372 0.358 0.372 1,986,977 0.3700 -2.38%
2016-05-17 0 0.420 0.410 0.415 0.415 0.425 1,720,000 721,850 0.4197 0.376 0.367 0.372 0.372 0.381 1,920,000 0.3760 0.00%
2016-05-16 0 0.420 0.420 0.430 0.420 0.430 80,000 33,750 0.4219 0.376 0.376 0.385 0.376 0.385 89,302 0.3779 -2.33%
2016-05-13 0 0.430 0.425 0.430 - - 1,000 410 0.4100 0.385 0.381 0.385 - - 1,116 0.3673 -1.15%
2016-05-12 0 0.435 0.430 0.435 0.435 0.435 200,000 87,000 0.4350 0.390 0.385 0.390 0.390 0.390 223,256 0.3897 0.00%
2016-05-11 0 0.435 0.430 0.440 0.425 0.435 330,250 140,852 0.4265 0.390 0.385 0.394 0.381 0.390 368,651 0.3821 -1.14%
2016-05-10 0 0.440 0.430 0.445 0.420 0.440 610,000 260,950 0.4278 0.394 0.385 0.399 0.376 0.394 680,930 0.3832 1.15%
2016-05-09 0 0.435 0.430 0.440 - - 0 0 - 0.390 0.385 0.394 - - 0 - 0.00%
2016-05-06 0 0.435 0.435 0.445 0.435 0.435 30,000 13,050 0.4350 0.390 0.390 0.399 0.390 0.390 33,488 0.3897 -1.14%
2016-05-05 0 0.440 0.440 0.450 0.440 0.440 30,000 13,200 0.4400 0.394 0.394 0.403 0.394 0.394 33,488 0.3942 1.15%
2016-05-04 0 0.435 0.435 0.445 0.435 0.435 40,100 17,441 0.4349 0.390 0.390 0.399 0.390 0.390 44,763 0.3896 -1.14%
2016-05-03 0 0.440 0.435 0.445 0.440 0.440 100,000 44,250 0.4425 0.394 0.390 0.399 0.394 0.394 111,628 0.3964 -1.12%
2016-04-29 0 0.445 0.435 0.450 0.435 0.455 1,286,500 572,080 0.4447 0.399 0.390 0.403 0.390 0.408 1,436,093 0.3984 2.30%
2016-04-28 0 0.435 0.430 0.440 - - 0 0 - 0.390 0.385 0.394 - - 0 - 0.00%
2016-04-27 0 0.435 0.430 0.435 0.430 0.435 240,000 103,700 0.4321 0.390 0.385 0.390 0.385 0.390 267,907 0.3871 -2.25%
2016-04-26 0 0.445 0.445 0.450 0.445 0.445 30,000 13,350 0.4450 0.399 0.399 0.403 0.399 0.399 33,488 0.3986 2.30%
2016-04-25 0 0.435 0.435 0.445 0.435 0.435 70,000 30,450 0.4350 0.390 0.390 0.399 0.390 0.390 78,140 0.3897 -2.25%
2016-04-22 0 0.445 0.440 0.450 0.445 0.445 80,000 35,600 0.4450 0.399 0.394 0.403 0.399 0.399 89,302 0.3986 0.00%
2016-04-21 0 0.445 0.440 0.445 0.445 0.450 500,500 224,315 0.4482 0.399 0.394 0.399 0.399 0.403 558,698 0.4015 2.30%
2016-04-20 0 0.435 0.435 0.450 0.435 0.435 110,000 48,250 0.4386 0.390 0.390 0.403 0.390 0.390 122,791 0.3929 -1.14%
2016-04-19 0 0.440 0.440 0.445 0.440 0.445 160,000 70,950 0.4434 0.394 0.394 0.399 0.394 0.399 178,605 0.3972 0.00%
2016-04-18 0 0.440 0.440 0.445 0.440 0.440 33,000 14,460 0.4382 0.394 0.394 0.399 0.394 0.394 36,837 0.3925 -1.12%
2016-04-15 0 0.445 0.440 0.450 0.445 0.445 110,000 48,950 0.4450 0.399 0.394 0.403 0.399 0.399 122,791 0.3986 0.00%
2016-04-14 0 0.445 0.445 0.450 0.440 0.445 625,600 276,769 0.4424 0.399 0.399 0.403 0.394 0.399 698,344 0.3963 1.14%
2016-04-13 0 0.440 0.435 0.445 0.435 0.445 883,000 388,610 0.4401 0.394 0.390 0.399 0.390 0.399 985,674 0.3943 2.33%
2016-04-12 0 0.430 0.430 0.435 0.425 0.425 40,000 17,100 0.4275 0.385 0.385 0.390 0.381 0.381 44,651 0.3830 -1.15%
2016-04-11 0 0.435 0.425 0.440 0.430 0.435 90,000 39,050 0.4339 0.390 0.381 0.394 0.385 0.390 100,465 0.3887 3.57%
2016-04-08 0 0.420 0.420 0.430 0.420 0.445 1,300,000 552,150 0.4247 0.376 0.376 0.385 0.376 0.399 1,451,163 0.3805 -4.55%
2016-04-07 0 0.440 0.425 0.455 0.425 0.455 750,000 324,600 0.4328 0.394 0.381 0.408 0.381 0.408 837,209 0.3877 1.15%
2016-04-06 0 0.435 0.430 0.445 0.425 0.450 410,000 178,750 0.4360 0.390 0.385 0.399 0.381 0.403 457,674 0.3906 0.00%
2016-04-05 0 0.435 0.435 0.440 0.435 0.440 350,500 153,510 0.4380 0.390 0.390 0.394 0.390 0.394 391,256 0.3924 -2.25%
2016-04-01 0 0.445 0.435 0.450 0.430 0.455 310,000 138,100 0.4455 0.399 0.390 0.403 0.385 0.408 346,047 0.3991 -1.11%
2016-03-31 0 0.450 0.430 0.455 0.430 0.450 650,000 285,850 0.4398 0.403 0.385 0.408 0.385 0.403 725,581 0.3940 2.27%
2016-03-30 0 0.440 0.440 0.445 0.440 0.450 920,225 406,894 0.4422 0.394 0.394 0.399 0.394 0.403 1,027,228 0.3961 3.53%
2016-03-29 0 0.425 0.420 0.440 0.415 0.430 1,160,000 492,150 0.4243 0.381 0.376 0.394 0.372 0.385 1,294,884 0.3801 -3.41%
2016-03-24 0 0.440 0.440 0.460 0.425 0.460 1,022,500 447,400 0.4376 0.394 0.394 0.412 0.381 0.412 1,141,395 0.3920 -2.22%
2016-03-23 0 0.450 0.445 0.455 0.445 0.460 288,750 130,715 0.4527 0.403 0.399 0.408 0.399 0.412 322,326 0.4055 0.00%
2016-03-22 0 0.450 0.445 0.460 0.450 0.450 10,025 4,510 0.4499 0.403 0.399 0.412 0.403 0.403 11,191 0.4030 0.00%
2016-03-21 0 0.450 0.450 0.460 0.450 0.455 90,000 40,550 0.4506 0.403 0.403 0.412 0.403 0.408 100,465 0.4036 1.12%
2016-03-18 0 0.445 0.445 0.455 0.445 0.450 290,000 130,350 0.4495 0.399 0.399 0.408 0.399 0.403 323,721 0.4027 -1.11%
2016-03-17 0 0.450 0.445 0.455 0.445 0.450 131,250 58,637 0.4468 0.403 0.399 0.408 0.399 0.403 146,512 0.4002 -1.10%
2016-03-16 0 0.455 0.445 0.460 0.455 0.455 27,750 12,422 0.4476 0.408 0.399 0.412 0.408 0.408 30,977 0.4010 0.00%
2016-03-15 0 0.455 0.450 0.460 0.445 0.460 130,000 58,350 0.4488 0.408 0.403 0.412 0.399 0.412 145,116 0.4021 1.11%
2016-03-14 0 0.450 0.445 0.460 0.445 0.460 612,000 275,440 0.4501 0.403 0.399 0.412 0.399 0.412 683,163 0.4032 -1.10%
2016-03-11 0 0.455 0.450 0.475 0.445 0.460 180,000 82,000 0.4556 0.408 0.403 0.426 0.399 0.412 200,930 0.4081 1.11%
2016-03-10 0 0.450 0.450 0.460 0.450 0.450 220,000 99,000 0.4500 0.403 0.403 0.412 0.403 0.403 245,581 0.4031 -1.10%
2016-03-09 0 0.455 0.455 0.465 0.455 0.465 510,000 232,300 0.4555 0.408 0.408 0.417 0.408 0.417 569,302 0.4080 -1.09%
2016-03-08 0 0.460 0.460 0.470 0.455 0.460 820,000 374,650 0.4569 0.412 0.412 0.421 0.408 0.412 915,349 0.4093 -1.08%
2016-03-07 0 0.465 0.460 0.465 0.465 0.465 15,000 6,850 0.4567 0.417 0.412 0.417 0.417 0.417 16,744 0.4091 0.00%
2016-03-04 0 0.465 0.460 0.465 0.455 0.465 290,000 133,650 0.4609 0.417 0.412 0.417 0.408 0.417 323,721 0.4129 2.20%
2016-03-03 0 0.455 0.450 0.460 0.445 0.460 140,000 63,250 0.4518 0.408 0.403 0.412 0.399 0.412 156,279 0.4047 -1.09%
2016-03-02 0 0.460 0.455 0.465 0.445 0.460 538,965 245,110 0.4548 0.412 0.408 0.417 0.399 0.412 601,635 0.4074 2.22%
2016-03-01 0 0.450 0.450 0.455 0.450 0.455 190,000 86,100 0.4532 0.403 0.403 0.408 0.403 0.408 212,093 0.4060 1.12%
2016-02-29 0 0.445 0.445 0.450 0.445 0.460 216,000 97,280 0.4504 0.399 0.399 0.403 0.399 0.412 241,116 0.4035 -3.26%
2016-02-26 0 0.460 0.450 0.460 0.440 0.460 641,000 288,080 0.4494 0.412 0.403 0.412 0.394 0.412 715,535 0.4026 4.55%
2016-02-25 0 0.440 0.440 0.445 0.430 0.445 830,750 361,457 0.4351 0.394 0.394 0.399 0.385 0.399 927,349 0.3898 0.00%
2016-02-24 0 0.440 0.435 0.450 0.440 0.440 40,000 17,600 0.4400 0.394 0.390 0.403 0.394 0.394 44,651 0.3942 0.00%
2016-02-23 0 0.440 0.440 0.450 0.440 0.440 40,000 17,600 0.4400 0.394 0.394 0.403 0.394 0.394 44,651 0.3942 -1.12%
2016-02-22 0 0.445 0.440 0.450 0.445 0.450 232,500 103,950 0.4471 0.399 0.394 0.403 0.399 0.403 259,535 0.4005 0.00%
2016-02-19 0 0.445 0.440 0.445 0.445 0.445 40,000 17,800 0.4450 0.399 0.394 0.399 0.399 0.399 44,651 0.3986 0.00%
2016-02-18 0 0.445 0.440 0.450 0.435 0.445 370,500 163,307 0.4408 0.399 0.394 0.403 0.390 0.399 413,581 0.3949 1.14%
2016-02-17 0 0.440 0.440 0.445 0.430 0.450 497,500 221,262 0.4447 0.394 0.394 0.399 0.385 0.403 555,349 0.3984 2.33%
2016-02-16 0 0.430 0.430 0.440 0.430 0.445 460,000 201,300 0.4376 0.385 0.385 0.394 0.385 0.399 513,488 0.3920 -2.27%
2016-02-15 0 0.440 0.435 0.445 0.430 0.445 239,000 104,130 0.4357 0.394 0.390 0.399 0.385 0.399 266,791 0.3903 3.53%
2016-02-12 0 0.425 0.425 0.440 0.425 0.425 909,960 386,533 0.4248 0.381 0.381 0.394 0.381 0.381 1,015,769 0.3805 -2.30%
2016-02-11 0 0.435 0.430 0.435 0.415 0.435 70,000 29,700 0.4243 0.390 0.385 0.390 0.372 0.390 78,140 0.3801 -1.14%
2016-02-05 0 0.440 0.430 0.440 0.430 0.440 191,000 83,010 0.4346 0.394 0.385 0.394 0.385 0.394 213,209 0.3893 2.33%
2016-02-04 0 0.430 0.425 0.440 0.430 0.440 110,300 47,523 0.4309 0.385 0.381 0.394 0.385 0.394 123,126 0.3860 0.00%
2016-02-03 0 0.430 0.420 0.430 0.415 0.435 480,000 202,650 0.4222 0.385 0.376 0.385 0.372 0.390 535,814 0.3782 0.00%
2016-02-02 0 0.430 0.425 0.430 0.425 0.430 570,907 243,512 0.4265 0.385 0.381 0.385 0.381 0.385 637,292 0.3821 0.00%
2016-02-01 0 0.430 0.430 0.440 0.430 0.440 602,000 262,020 0.4352 0.385 0.385 0.394 0.385 0.394 672,000 0.3899 -1.15%
2016-01-29 0 0.435 0.430 0.440 0.420 0.440 1,320,000 568,050 0.4303 0.390 0.385 0.394 0.376 0.394 1,473,488 0.3855 1.16%
2016-01-28 0 0.430 0.430 0.440 0.425 0.440 1,001,500 432,250 0.4316 0.385 0.385 0.394 0.381 0.394 1,117,953 0.3866 -2.27%
2016-01-27 0 0.440 0.440 0.445 0.430 0.445 380,000 165,850 0.4364 0.394 0.394 0.399 0.385 0.399 424,186 0.3910 1.15%
2016-01-26 0 0.435 0.435 0.450 0.430 0.450 1,430,000 632,900 0.4426 0.390 0.390 0.403 0.385 0.403 1,596,279 0.3965 -4.40%
2016-01-25 0 0.455 0.450 0.455 0.450 0.455 50,000 22,600 0.4520 0.408 0.403 0.408 0.403 0.408 55,814 0.4049 1.11%
2016-01-22 0 0.450 0.445 0.460 0.440 0.455 557,500 250,737 0.4498 0.403 0.399 0.412 0.394 0.408 622,326 0.4029 1.12%
2016-01-21 0 0.445 0.445 0.455 0.445 0.460 540,000 242,150 0.4484 0.399 0.399 0.408 0.399 0.412 602,791 0.4017 -1.11%
2016-01-20 0 0.450 0.450 0.455 0.450 0.460 683,000 309,440 0.4531 0.403 0.403 0.408 0.403 0.412 762,419 0.4059 -3.23%
2016-01-19 0 0.465 0.465 0.480 0.460 0.475 340,000 160,900 0.4732 0.417 0.417 0.430 0.412 0.426 379,535 0.4239 -2.11%
2016-01-18 0 0.475 0.475 0.480 0.445 0.465 1,010,000 457,000 0.4525 0.426 0.426 0.430 0.399 0.417 1,127,442 0.4053 3.26%
2016-01-15 0 0.460 0.460 0.465 0.460 0.470 251,000 115,740 0.4611 0.412 0.412 0.417 0.412 0.421 280,186 0.4131 -2.13%
2016-01-14 0 0.470 0.470 0.475 0.460 0.470 210,000 96,700 0.4605 0.421 0.421 0.426 0.412 0.421 234,419 0.4125 -1.05%
2016-01-13 0 0.475 0.475 0.495 0.475 0.480 130,000 62,350 0.4796 0.426 0.426 0.443 0.426 0.430 145,116 0.4297 -1.04%
2016-01-12 0 0.480 0.480 0.485 0.470 0.490 223,500 107,725 0.4820 0.430 0.430 0.434 0.421 0.439 249,488 0.4318 0.00%
2016-01-11 0 0.480 0.470 0.480 0.470 0.480 330,100 157,495 0.4771 0.430 0.421 0.430 0.421 0.430 368,484 0.4274 -2.04%
2016-01-08 0 0.490 0.480 0.490 0.475 0.495 240,000 117,300 0.4888 0.439 0.430 0.439 0.426 0.443 267,907 0.4378 2.08%
2016-01-07 0 0.480 0.480 0.495 0.475 0.500 1,340,000 646,700 0.4826 0.430 0.430 0.443 0.426 0.448 1,495,814 0.4323 -4.00%
2016-01-06 0 0.500 0.500 0.510 0.490 0.500 340,000 169,500 0.4985 0.448 0.448 0.457 0.439 0.448 379,535 0.4466 2.04%
2016-01-05 0 0.490 0.490 0.495 0.485 0.495 230,000 112,700 0.4900 0.439 0.439 0.443 0.434 0.443 256,744 0.4390 0.00%
2016-01-04 0 0.490 0.490 0.495 0.490 0.495 163,000 80,010 0.4909 0.439 0.439 0.443 0.439 0.443 181,953 0.4397 0.00%
2015-12-31 0 0.490 0.485 0.495 0.485 0.495 1,434,000 702,060 0.4896 0.439 0.434 0.443 0.434 0.443 1,600,744 0.4386 -1.01%
2015-12-30 0 0.495 0.495 0.500 0.495 0.500 420,000 209,450 0.4987 0.443 0.443 0.448 0.443 0.448 468,837 0.4467 0.00%
2015-12-29 0 0.495 0.495 0.500 0.490 0.500 440,925 217,939 0.4943 0.443 0.443 0.448 0.439 0.448 492,195 0.4428 0.00%
2015-12-28 0 0.495 0.495 0.500 0.480 0.500 2,360,000 1,163,950 0.4932 0.443 0.443 0.448 0.430 0.448 2,634,419 0.4418 -2.94%
2015-12-24 0 0.510 0.495 0.510 0.500 0.510 203,000 102,810 0.5065 0.457 0.443 0.457 0.448 0.457 226,605 0.4537 2.00%
2015-12-23 0 0.500 0.495 0.500 0.500 0.500 66,000 32,870 0.4980 0.448 0.443 0.448 0.448 0.448 73,674 0.4462 0.00%
2015-12-22 0 0.500 0.490 0.500 0.485 0.500 310,000 153,550 0.4953 0.448 0.439 0.448 0.434 0.448 346,047 0.4437 2.04%
2015-12-21 0 0.490 0.490 0.500 0.490 0.490 510,000 249,900 0.4900 0.439 0.439 0.448 0.439 0.439 569,302 0.4390 0.00%
2015-12-18 0 0.490 0.490 0.510 0.490 0.510 350,000 173,750 0.4964 0.439 0.439 0.457 0.439 0.457 390,698 0.4447 -1.01%
2015-12-17 0 0.495 0.490 0.500 0.495 0.495 21,500 10,605 0.4933 0.443 0.439 0.448 0.443 0.443 24,000 0.4419 -1.00%
2015-12-16 0 0.500 0.490 0.500 0.500 0.500 100,500 50,235 0.4999 0.448 0.439 0.448 0.448 0.448 112,186 0.4478 0.00%
2015-12-15 0 0.500 0.495 0.500 0.490 0.500 177,950 87,666 0.4926 0.448 0.443 0.448 0.439 0.448 198,642 0.4413 1.01%
2015-12-14 0 0.495 0.495 0.500 0.490 0.495 515,345 254,915 0.4946 0.443 0.443 0.448 0.439 0.443 575,269 0.4431 -1.00%
2015-12-11 0 0.500 0.495 0.510 0.495 0.500 1,520,000 757,900 0.4986 0.448 0.443 0.457 0.443 0.448 1,696,744 0.4467 -1.96%
2015-12-10 0 0.510 0.500 0.510 0.500 0.510 951,100 480,028 0.5047 0.457 0.448 0.457 0.448 0.457 1,061,693 0.4521 0.00%
2015-12-09 0 0.510 0.500 0.520 0.510 0.510 215,500 109,690 0.5090 0.457 0.448 0.466 0.457 0.457 240,558 0.4560 0.00%
2015-12-08 0 0.510 0.500 0.520 0.510 0.520 1,620,000 827,200 0.5106 0.457 0.448 0.466 0.457 0.466 1,808,372 0.4574 0.00%
2015-12-07 0 0.510 0.510 0.520 0.510 0.520 860,000 443,200 0.5153 0.457 0.457 0.466 0.457 0.466 960,000 0.4617 -1.92%
2015-12-04 0 0.520 0.510 0.520 0.510 0.520 300,055 155,826 0.5193 0.466 0.457 0.466 0.457 0.466 334,945 0.4652 0.00%
2015-12-03 0 0.520 0.510 0.520 0.510 0.530 840,000 437,800 0.5212 0.466 0.457 0.466 0.457 0.475 937,674 0.4669 0.00%
2015-12-02 0 0.520 0.510 0.530 0.510 0.530 281,500 145,635 0.5174 0.466 0.457 0.475 0.457 0.475 314,233 0.4635 -1.89%
2015-12-01 0 0.530 0.510 0.530 0.510 0.530 2,350,000 1,214,000 0.5166 0.475 0.457 0.475 0.457 0.475 2,623,256 0.4628 1.92%
2015-11-30 0 0.520 0.510 0.520 0.510 0.520 2,110,000 1,083,000 0.5133 0.466 0.457 0.466 0.457 0.466 2,355,349 0.4598 1.96%
2015-11-27 0 0.510 0.510 0.520 0.510 0.530 1,390,250 715,022 0.5143 0.457 0.457 0.466 0.457 0.475 1,551,907 0.4607 -1.92%
2015-11-26 0 0.520 0.520 0.530 0.510 0.530 1,282,500 675,800 0.5269 0.466 0.466 0.475 0.457 0.475 1,431,628 0.4721 1.96%
2015-11-25 0 0.510 0.510 0.530 0.510 0.530 750,500 392,145 0.5225 0.457 0.457 0.475 0.457 0.475 837,767 0.4681 -3.77%
2015-11-24 0 0.530 0.520 0.530 0.520 0.530 370,000 195,400 0.5281 0.475 0.466 0.475 0.466 0.475 413,023 0.4731 0.00%
2015-11-23 0 0.530 0.520 0.530 0.520 0.540 819,000 431,770 0.5272 0.475 0.466 0.475 0.466 0.484 914,233 0.4723 1.92%
2015-11-20 0 0.520 0.520 0.530 0.520 0.540 1,412,500 749,925 0.5309 0.466 0.466 0.475 0.466 0.484 1,576,744 0.4756 0.00%
2015-11-19 0 0.520 0.520 0.530 0.510 0.540 1,370,000 715,800 0.5225 0.466 0.466 0.475 0.457 0.484 1,529,302 0.4681 0.00%
2015-11-18 0 0.520 0.510 0.520 0.510 0.520 1,133,000 587,240 0.5183 0.466 0.457 0.466 0.457 0.466 1,264,744 0.4643 0.00%
2015-11-17 0 0.520 0.510 0.520 0.510 0.520 290,000 148,200 0.5110 0.466 0.457 0.466 0.457 0.466 323,721 0.4578 1.96%
2015-11-16 0 0.510 0.510 0.520 0.500 0.520 2,910,000 1,488,600 0.5115 0.457 0.457 0.466 0.448 0.466 3,248,372 0.4583 -1.92%
2015-11-13 0 0.520 0.510 0.520 0.510 0.520 930,000 480,300 0.5165 0.466 0.457 0.466 0.457 0.466 1,038,140 0.4627 -1.89%
2015-11-12 0 0.530 0.520 0.530 0.520 0.530 600,000 312,100 0.5202 0.475 0.466 0.475 0.466 0.475 669,767 0.4660 1.92%
2015-11-11 0 0.520 0.510 0.520 0.510 0.520 1,712,500 883,200 0.5157 0.466 0.457 0.466 0.457 0.466 1,911,628 0.4620 0.00%
2015-11-10 0 0.520 0.520 0.530 0.520 0.530 170,500 89,350 0.5240 0.466 0.466 0.475 0.466 0.475 190,326 0.4695 0.00%
2015-11-09 0 0.520 0.520 0.540 0.520 0.540 1,590,500 848,050 0.5332 0.466 0.466 0.484 0.466 0.484 1,775,442 0.4777 -1.89%
2015-11-06 0 0.530 0.520 0.530 0.520 0.530 181,000 95,690 0.5287 0.475 0.466 0.475 0.466 0.475 202,047 0.4736 0.00%
2015-11-05 0 0.530 0.520 0.530 0.530 0.530 300,150 159,075 0.5300 0.475 0.466 0.475 0.475 0.475 335,051 0.4748 0.00%
2015-11-04 0 0.530 0.520 0.530 0.520 0.540 1,342,250 709,495 0.5286 0.475 0.466 0.475 0.466 0.484 1,498,326 0.4735 1.92%
2015-11-03 0 0.520 0.520 0.530 0.520 0.540 632,000 334,700 0.5296 0.466 0.466 0.475 0.466 0.484 705,488 0.4744 -1.89%
2015-11-02 0 0.530 0.530 0.540 0.530 0.540 1,100,000 591,200 0.5375 0.475 0.475 0.484 0.475 0.484 1,227,907 0.4815 -1.85%
2015-10-30 0 0.540 0.530 0.540 0.520 0.540 1,220,000 655,200 0.5370 0.484 0.475 0.484 0.466 0.484 1,361,860 0.4811 0.00%
2015-10-29 0 0.540 0.530 0.540 0.530 0.560 3,100,000 1,682,700 0.5428 0.484 0.475 0.484 0.475 0.502 3,460,465 0.4863 0.00%
2015-10-28 0 0.540 0.530 0.550 0.485 0.610 61,498,174 32,096,867 0.5219 0.484 0.475 0.493 0.434 0.546 68,649,124 0.4675 10.20%
2015-10-27 0 0.490 0.490 0.500 0.490 0.500 1,760,000 874,550 0.4969 0.439 0.439 0.448 0.439 0.448 1,964,651 0.4451 -2.00%
2015-10-26 0 0.500 0.495 0.510 0.495 0.510 3,670,050 1,844,724 0.5026 0.448 0.443 0.457 0.443 0.457 4,096,800 0.4503 -3.85%
2015-10-23 0 0.520 0.510 0.530 0.510 0.530 400,000 208,900 0.5223 0.466 0.457 0.475 0.457 0.475 446,512 0.4678 -1.89%
2015-10-22 0 0.530 0.510 0.530 0.520 0.530 380,000 198,100 0.5213 0.475 0.457 0.475 0.466 0.475 424,186 0.4670 0.00%
2015-10-20 0 0.530 0.520 0.530 0.520 0.530 1,010,000 531,100 0.5258 0.475 0.466 0.475 0.466 0.475 1,127,442 0.4711 0.00%
2015-10-19 0 0.530 0.520 0.530 0.520 0.530 632,500 333,625 0.5275 0.475 0.466 0.475 0.466 0.475 706,047 0.4725 -1.85%
2015-10-16 0 0.540 0.530 0.550 0.530 0.540 1,680,000 900,200 0.5358 0.484 0.475 0.493 0.475 0.484 1,875,349 0.4800 0.00%
2015-10-15 0 0.540 0.530 0.540 0.520 0.540 860,750 457,682 0.5317 0.484 0.475 0.484 0.466 0.484 960,837 0.4763 3.85%
2015-10-14 0 0.520 0.520 0.530 0.520 0.530 460,000 241,400 0.5248 0.466 0.466 0.475 0.466 0.475 513,488 0.4701 -1.89%
2015-10-13 0 0.530 0.520 0.530 0.520 0.530 2,340,000 1,239,900 0.5299 0.475 0.466 0.475 0.466 0.475 2,612,093 0.4747 0.00%
2015-10-12 0 0.530 0.520 0.540 0.530 0.540 890,000 475,200 0.5339 0.475 0.466 0.484 0.475 0.484 993,488 0.4783 1.92%
2015-10-09 0 0.520 0.510 0.530 0.520 0.530 1,970,000 1,041,700 0.5288 0.466 0.457 0.475 0.466 0.475 2,199,070 0.4737 -1.89%
2015-10-08 0 0.530 0.520 0.530 0.510 0.530 726,500 379,435 0.5223 0.475 0.466 0.475 0.457 0.475 810,977 0.4679 0.00%
2015-10-07 0 0.530 0.520 0.530 0.510 0.530 2,313,000 1,194,340 0.5164 0.475 0.466 0.475 0.457 0.475 2,581,953 0.4626 6.00%
2015-10-06 0 0.500 0.500 0.510 0.495 0.500 993,000 496,310 0.4998 0.448 0.448 0.457 0.443 0.448 1,108,465 0.4477 0.00%
2015-10-05 0 0.500 0.500 0.510 0.500 0.510 481,500 243,120 0.5049 0.448 0.448 0.457 0.448 0.457 537,488 0.4523 -1.96%
2015-10-02 0 0.510 0.495 0.510 0.495 0.510 970,500 485,490 0.5002 0.457 0.443 0.457 0.443 0.457 1,083,349 0.4481 2.00%
2015-09-30 0 0.500 0.495 0.500 0.490 0.500 1,184,000 584,330 0.4935 0.448 0.443 0.448 0.439 0.448 1,321,674 0.4421 1.01%
2015-09-29 0 0.495 0.495 0.500 0.495 0.500 433,500 215,712 0.4976 0.443 0.443 0.448 0.443 0.448 483,907 0.4458 -4.81%
2015-09-25 0 0.520 0.500 0.520 - - 0 0 - 0.466 0.448 0.466 - - 0 - 0.00%
2015-09-24 0 0.520 0.500 0.520 0.510 0.520 310,000 158,200 0.5103 0.466 0.448 0.466 0.457 0.466 346,047 0.4572 1.96%
2015-09-23 0 0.510 0.500 0.520 0.500 0.520 2,075,042 1,057,019 0.5094 0.457 0.448 0.466 0.448 0.466 2,316,326 0.4563 -3.77%
2015-09-22 0 0.530 0.520 0.530 0.520 0.550 1,634,500 875,550 0.5357 0.475 0.466 0.475 0.466 0.493 1,824,558 0.4799 -1.85%
2015-09-21 0 0.540 0.540 0.550 0.530 0.550 2,111,692 1,134,576 0.5373 0.484 0.484 0.493 0.475 0.493 2,357,238 0.4813 -1.82%
2015-09-18 0 0.550 0.540 0.560 0.530 0.560 10,801,000 5,890,520 0.5454 0.493 0.484 0.502 0.475 0.502 12,056,930 0.4886 7.84%
2015-09-17 0 0.510 0.510 0.530 0.510 0.530 1,430,000 740,900 0.5181 0.457 0.457 0.475 0.457 0.475 1,596,279 0.4641 -1.92%
2015-09-16 0 0.520 0.510 0.530 0.500 0.520 2,680,000 1,370,200 0.5113 0.466 0.457 0.475 0.448 0.466 2,991,628 0.4580 5.05%
2015-09-15 0 0.495 0.490 0.500 0.495 0.520 3,090,500 1,551,490 0.5020 0.443 0.439 0.448 0.443 0.466 3,449,860 0.4497 -4.81%
2015-09-14 0 0.520 0.520 0.530 0.500 0.540 7,520,000 3,892,400 0.5176 0.466 0.466 0.475 0.448 0.484 8,394,419 0.4637 4.00%
2015-09-11 0 0.500 0.495 0.500 0.450 0.510 5,295,600 2,561,658 0.4837 0.448 0.443 0.448 0.403 0.457 5,911,367 0.4333 11.11%
2015-09-10 0 0.450 0.450 0.455 0.445 0.470 1,860,000 845,100 0.4544 0.403 0.403 0.408 0.399 0.421 2,076,279 0.4070 -4.26%
2015-09-09 0 0.470 0.465 0.475 0.465 0.480 2,298,500 1,085,015 0.4721 0.421 0.417 0.426 0.417 0.430 2,565,767 0.4229 2.17%
2015-09-08 0 0.460 0.460 0.465 0.445 0.470 2,481,200 1,133,636 0.4569 0.412 0.412 0.417 0.399 0.421 2,769,712 0.4093 2.22%
2015-09-07 0 0.450 0.445 0.455 0.445 0.460 890,000 399,500 0.4489 0.403 0.399 0.408 0.399 0.412 993,488 0.4021 -2.17%
2015-09-04 0 0.460 0.450 0.475 0.450 0.460 200,000 91,650 0.4583 0.412 0.403 0.426 0.403 0.412 223,256 0.4105 0.00%
2015-09-02 0 0.460 0.455 0.460 0.445 0.470 860,000 393,350 0.4574 0.412 0.408 0.412 0.399 0.421 960,000 0.4097 0.00%
2015-09-01 0 0.460 0.460 0.470 0.460 0.470 460,000 214,400 0.4661 0.412 0.412 0.421 0.412 0.421 513,488 0.4175 -4.17%
2015-08-31 0 0.480 0.465 0.480 0.455 0.480 2,180,500 1,013,470 0.4648 0.430 0.417 0.430 0.408 0.430 2,434,047 0.4164 1.05%
2015-08-28 0 0.475 0.470 0.475 0.475 0.495 2,870,000 1,389,450 0.4841 0.426 0.421 0.426 0.426 0.443 3,203,721 0.4337 -3.06%
2015-08-27 0 0.490 0.480 0.490 0.470 0.490 2,450,000 1,167,600 0.4766 0.439 0.430 0.439 0.421 0.439 2,734,884 0.4269 6.52%
2015-08-26 0 0.460 0.460 0.465 0.450 0.475 2,291,500 1,059,375 0.4623 0.412 0.412 0.417 0.403 0.426 2,557,953 0.4141 -1.08%
2015-08-25 0 0.465 0.465 0.475 0.460 0.495 1,543,500 736,415 0.4771 0.417 0.417 0.426 0.412 0.443 1,722,977 0.4274 -2.11%
2015-08-24 0 0.475 0.475 0.480 0.460 0.500 2,717,000 1,287,900 0.4740 0.426 0.426 0.430 0.412 0.448 3,032,930 0.4246 -6.86%
2015-08-21 0 0.510 0.500 0.520 0.500 0.520 1,971,750 998,640 0.5065 0.457 0.448 0.466 0.448 0.466 2,201,023 0.4537 -3.77%
2015-08-20 0 0.530 0.520 0.540 0.520 0.540 3,430,500 1,802,540 0.5254 0.475 0.466 0.484 0.466 0.484 3,829,395 0.4707 -3.64%
2015-08-19 0 0.550 0.540 0.550 0.530 0.550 7,480,000 4,010,300 0.5361 0.493 0.484 0.493 0.475 0.493 8,349,767 0.4803 -1.79%
2015-08-18 0 0.560 0.540 0.560 0.550 0.580 3,800,400 2,118,612 0.5575 0.502 0.484 0.502 0.493 0.520 4,242,307 0.4994 -1.75%
2015-08-17 0 0.570 0.560 0.570 0.560 0.590 3,790,000 2,163,200 0.5708 0.511 0.502 0.511 0.502 0.529 4,230,698 0.5113 -1.72%
2015-08-14 0 0.580 0.570 0.580 0.560 0.590 4,565,750 2,620,300 0.5739 0.520 0.511 0.520 0.502 0.529 5,096,651 0.5141 -1.69%
2015-08-13 0 0.590 0.580 0.590 0.580 0.600 2,460,000 1,451,500 0.5900 0.529 0.520 0.529 0.520 0.538 2,746,047 0.5286 -1.67%
2015-08-12 0 0.600 0.600 0.610 0.590 0.610 2,380,000 1,428,800 0.6003 0.538 0.538 0.546 0.529 0.546 2,656,744 0.5378 -3.23%
2015-08-11 0 0.620 0.620 0.630 0.620 0.630 1,560,850 979,195 0.6273 0.555 0.555 0.564 0.555 0.564 1,742,344 0.5620 0.00%
2015-08-10 0 0.620 0.610 0.620 0.610 0.630 3,370,000 2,080,100 0.6172 0.555 0.546 0.555 0.546 0.564 3,761,860 0.5529 -1.59%
2015-08-07 0 0.630 0.620 0.630 0.610 0.640 1,260,500 783,790 0.6218 0.564 0.555 0.564 0.546 0.573 1,407,070 0.5570 3.28%
2015-08-06 0 0.610 0.600 0.620 0.600 0.610 820,125 499,271 0.6088 0.546 0.538 0.555 0.538 0.546 915,488 0.5454 0.00%
2015-08-05 0 0.610 0.610 0.620 0.600 0.610 640,275 388,957 0.6075 0.546 0.546 0.555 0.538 0.546 714,726 0.5442 0.00%
2015-08-04 0 0.610 0.610 0.620 0.590 0.610 2,800,750 1,685,620 0.6018 0.546 0.546 0.555 0.529 0.546 3,126,419 0.5392 1.67%
2015-08-03 0 0.600 0.600 0.610 0.600 0.620 2,517,500 1,520,475 0.6040 0.538 0.538 0.546 0.538 0.555 2,810,233 0.5410 -3.23%
2015-07-31 0 0.620 0.610 0.620 0.620 0.640 1,130,000 712,200 0.6303 0.555 0.546 0.555 0.555 0.573 1,261,395 0.5646 -1.59%
2015-07-30 0 0.630 0.620 0.630 0.620 0.650 3,061,700 1,938,337 0.6331 0.564 0.555 0.564 0.555 0.582 3,417,712 0.5671 -3.08%
2015-07-29 0 0.650 0.630 0.650 0.620 0.670 4,621,250 2,941,337 0.6365 0.582 0.564 0.582 0.555 0.600 5,158,605 0.5702 -1.52%
2015-07-28 0 0.660 0.650 0.660 0.610 0.670 2,500,000 1,606,300 0.6425 0.591 0.582 0.591 0.546 0.600 2,790,698 0.5756 3.13%
2015-07-27 0 0.640 0.630 0.640 0.630 0.690 3,740,000 2,495,900 0.6674 0.573 0.564 0.573 0.564 0.618 4,174,884 0.5978 -8.57%
2015-07-24 0 0.700 0.690 0.700 0.690 0.710 4,100,000 2,870,200 0.7000 0.627 0.618 0.627 0.618 0.636 4,576,744 0.6271 -1.41%
2015-07-23 0 0.710 0.700 0.710 0.700 0.720 2,020,000 1,437,100 0.7114 0.636 0.627 0.636 0.627 0.645 2,254,884 0.6373 0.00%
2015-07-22 0 0.710 0.700 0.710 0.690 0.730 2,750,000 1,943,000 0.7065 0.636 0.627 0.636 0.618 0.654 3,069,767 0.6329 -2.74%
2015-07-21 0 0.730 0.730 0.740 0.730 0.750 1,870,000 1,387,400 0.7419 0.654 0.654 0.663 0.654 0.672 2,087,442 0.6646 -1.35%
2015-07-20 0 0.740 0.740 0.750 0.740 0.770 1,110,050 830,535 0.7482 0.663 0.663 0.672 0.663 0.690 1,239,126 0.6703 -2.63%
2015-07-17 0 0.760 0.750 0.760 0.730 0.780 2,613,650 1,985,288 0.7596 0.681 0.672 0.681 0.654 0.699 2,917,563 0.6805 4.11%
2015-07-16 0 0.730 0.730 0.740 0.720 0.730 1,080,000 780,600 0.7228 0.654 0.654 0.663 0.645 0.654 1,205,581 0.6475 0.00%
2015-07-15 0 0.730 0.720 0.730 0.720 0.750 929,000 674,010 0.7255 0.654 0.645 0.654 0.645 0.672 1,037,023 0.6499 -3.95%
2015-07-14 0 0.760 0.760 0.770 0.730 0.780 4,131,500 3,132,965 0.7583 0.681 0.681 0.690 0.654 0.699 4,611,907 0.6793 -1.30%
2015-07-13 0 0.770 0.750 0.770 0.660 0.780 6,630,000 4,800,300 0.7240 0.690 0.672 0.690 0.591 0.699 7,400,930 0.6486 11.59%
2015-07-10 0 0.690 0.690 0.700 0.640 0.740 12,059,500 8,355,770 0.6929 0.618 0.618 0.627 0.573 0.663 13,461,767 0.6207 11.29%
2015-07-09 0 0.620 0.610 0.620 0.540 0.650 11,682,000 7,122,980 0.6097 0.555 0.546 0.555 0.484 0.582 13,040,372 0.5462 14.81%
2015-07-08 0 0.540 0.540 0.560 0.510 0.600 13,146,500 7,206,780 0.5482 0.484 0.484 0.502 0.457 0.538 14,675,163 0.4911 -14.29%
2015-07-07 0 0.630 0.610 0.630 0.610 0.710 8,710,000 5,608,100 0.6439 0.564 0.546 0.564 0.546 0.636 9,722,791 0.5768 -8.70%
2015-07-06 0 0.690 0.680 0.690 0.620 0.780 11,277,500 7,513,900 0.6663 0.618 0.609 0.618 0.555 0.699 12,588,837 0.5969 -12.66%
2015-07-03 0 0.790 0.780 0.790 0.770 0.840 6,644,150 5,263,995 0.7923 0.708 0.699 0.708 0.690 0.752 7,416,726 0.7097 -7.06%
2015-07-02 0 0.850 0.850 0.860 0.840 0.920 4,415,000 3,884,600 0.8799 0.761 0.761 0.770 0.752 0.824 4,928,372 0.7882 -1.16%
2015-06-30 0 0.860 0.850 0.860 0.810 0.880 3,600,000 3,056,100 0.8489 0.770 0.761 0.770 0.726 0.788 4,018,605 0.7605 2.38%
2015-06-29 0 0.840 0.830 0.840 0.810 0.910 8,691,005 7,405,584 0.8521 0.752 0.744 0.752 0.726 0.815 9,701,587 0.7633 -7.69%
2015-06-26 0 0.910 0.900 0.910 0.900 0.920 3,571,500 3,243,805 0.9082 0.815 0.806 0.815 0.806 0.824 3,986,791 0.8136 0.00%
2015-06-25 0 0.910 0.910 0.920 0.910 0.940 3,343,000 3,076,425 0.9203 0.815 0.815 0.824 0.815 0.842 3,731,721 0.8244 -3.19%
2015-06-24 0 0.940 0.930 0.940 0.920 0.940 4,766,125 4,435,012 0.9305 0.842 0.833 0.842 0.824 0.842 5,320,326 0.8336 0.00%
2015-06-23 0 0.940 0.930 0.940 0.920 0.940 2,931,220 2,728,933 0.9310 0.842 0.833 0.842 0.824 0.842 3,272,060 0.8340 0.00%
2015-06-22 0 0.940 0.930 0.940 0.920 0.940 3,494,075 3,272,427 0.9366 0.842 0.833 0.842 0.824 0.842 3,900,363 0.8390 1.08%
2015-06-19 0 0.930 0.930 0.940 0.920 0.970 6,087,200 5,758,074 0.9459 0.833 0.833 0.842 0.824 0.869 6,795,014 0.8474 -2.11%
2015-06-18 0 0.950 0.950 0.960 0.940 0.980 17,290,000 16,514,800 0.9552 0.851 0.851 0.860 0.842 0.878 19,300,465 0.8557 -3.06%
2015-06-17 0 0.980 0.970 0.980 0.930 1.020 32,670,000 31,815,400 0.9738 0.878 0.869 0.878 0.833 0.914 36,468,837 0.8724 5.38%
2015-06-16 0 0.930 0.920 0.930 0.900 0.930 4,610,000 4,238,100 0.9193 0.833 0.824 0.833 0.806 0.833 5,146,047 0.8236 0.00%
2015-06-15 0 0.930 0.910 0.930 0.900 0.950 8,201,250 7,437,187 0.9068 0.833 0.815 0.833 0.806 0.851 9,154,884 0.8124 -2.11%
2015-06-12 0 0.950 0.940 0.950 0.890 0.970 14,100,000 13,176,100 0.9345 0.851 0.842 0.851 0.797 0.869 15,739,535 0.8371 3.26%
2015-06-11 0 0.920 0.910 0.920 0.900 1.000 19,060,500 17,666,585 0.9269 0.824 0.815 0.824 0.806 0.896 21,276,837 0.8303 1.10%
2015-06-10 0 0.910 0.910 0.920 0.890 1.060 25,390,694 24,918,978 0.9814 0.815 0.815 0.824 0.797 0.950 28,343,100 0.8792 -6.19%
2015-06-09 0 0.970 0.970 0.980 0.960 1.100 11,925,000 11,945,390 1.0017 0.869 0.869 0.878 0.860 0.985 13,311,628 0.8974 -10.19%
2015-06-08 0 1.080 1.070 1.080 1.050 1.090 4,857,600 5,223,770 1.0754 0.968 0.959 0.968 0.941 0.976 5,422,437 0.9634 -0.92%
2015-06-05 0 1.090 1.090 1.100 1.050 1.160 15,106,985 16,524,415 1.0938 0.976 0.976 0.985 0.941 1.039 16,863,611 0.9799 -6.03%
2015-06-04 0 1.160 1.160 1.170 1.130 1.230 20,249,200 23,885,080 1.1796 1.039 1.039 1.048 1.012 1.102 22,603,758 1.0567 0.87%
2015-06-03 0 1.150 1.140 1.150 1.120 1.200 16,281,550 18,834,936 1.1568 1.030 1.021 1.030 1.003 1.075 18,174,753 1.0363 0.00%
2015-06-02 0 1.150 1.140 1.150 1.120 1.180 8,930,885 10,206,603 1.1428 1.030 1.021 1.030 1.003 1.057 9,969,360 1.0238 0.88%
2015-06-01 0 1.140 1.130 1.140 1.070 1.150 13,636,574 15,262,541 1.1192 1.021 1.012 1.021 0.959 1.030 15,222,222 1.0026 6.54%
2015-05-29 0 1.070 1.040 1.070 1.010 1.090 10,672,806 11,071,279 1.0373 0.959 0.932 0.959 0.905 0.976 11,913,830 0.9293 2.88%
2015-05-28 0 1.040 1.040 1.050 1.000 1.200 42,686,400 46,657,708 1.0930 0.932 0.932 0.941 0.896 1.075 47,649,935 0.9792 -5.45%
2015-05-27 1 - - - - - 0 0 - 0.985 - - - - 0 - 0.00%
2015-05-26 1 1.100 1.090 1.100 1.000 1.200 37,399,075 40,186,063 1.0745 0.985 0.976 0.985 0.896 1.075 41,747,805 0.9626 19.57%
2015-05-22 0 0.920 0.910 0.920 0.810 0.930 31,789,660 27,633,843 0.8693 0.824 0.815 0.824 0.726 0.833 35,486,132 0.7787 13.58%
2015-05-21 0 0.810 0.800 0.810 0.750 0.810 26,482,715 20,713,945 0.7822 0.726 0.717 0.726 0.672 0.726 29,562,100 0.7007 8.00%
2015-05-20 0 0.750 0.750 0.760 0.740 0.790 23,397,511 17,715,007 0.7571 0.672 0.672 0.681 0.663 0.708 26,118,152 0.6783 -2.60%
2015-05-19 0 0.770 0.760 0.770 0.690 0.770 24,625,500 18,193,895 0.7388 0.690 0.681 0.690 0.618 0.690 27,488,930 0.6619 11.59%
2015-05-18 0 0.690 0.680 0.690 0.680 0.710 9,018,576 6,266,902 0.6949 0.618 0.609 0.618 0.609 0.636 10,067,248 0.6225 -1.43%
2015-05-15 0 0.700 0.700 0.710 0.690 0.700 4,070,250 2,825,865 0.6943 0.627 0.627 0.636 0.618 0.627 4,543,535 0.6220 2.94%
2015-05-14 0 0.680 0.680 0.690 0.680 0.700 2,062,500 1,423,645 0.6903 0.609 0.609 0.618 0.609 0.627 2,302,326 0.6184 -1.45%
2015-05-13 0 0.690 0.680 0.690 0.680 0.690 1,431,500 984,075 0.6874 0.618 0.609 0.618 0.609 0.618 1,597,953 0.6158 0.00%
2015-05-12 0 0.690 0.690 0.700 0.680 0.700 2,322,750 1,599,402 0.6886 0.618 0.618 0.627 0.609 0.627 2,592,837 0.6169 -1.43%
2015-05-11 0 0.700 0.690 0.700 0.690 0.710 4,174,250 2,921,705 0.6999 0.627 0.618 0.627 0.618 0.636 4,659,628 0.6270 2.94%
2015-05-08 0 0.680 0.680 0.690 0.680 0.700 1,655,500 1,135,290 0.6858 0.609 0.609 0.618 0.609 0.627 1,848,000 0.6143 0.00%
2015-05-07 0 0.680 0.670 0.680 0.670 0.700 1,828,600 1,249,121 0.6831 0.609 0.600 0.609 0.600 0.627 2,041,228 0.6119 -1.45%
2015-05-06 0 0.690 0.680 0.700 0.680 0.700 1,782,500 1,227,450 0.6886 0.618 0.609 0.627 0.609 0.627 1,989,767 0.6169 0.00%
2015-05-05 0 0.690 0.690 0.700 0.690 0.710 5,389,600 3,756,036 0.6969 0.618 0.618 0.627 0.618 0.636 6,016,298 0.6243 0.00%
2015-05-04 0 0.690 0.690 0.700 0.690 0.710 6,620,200 4,612,084 0.6967 0.618 0.618 0.627 0.618 0.636 7,389,991 0.6241 -1.43%
2015-04-30 0 0.700 0.700 0.710 0.680 0.700 5,324,000 3,699,100 0.6948 0.627 0.627 0.636 0.609 0.627 5,943,070 0.6224 1.45%
2015-04-29 0 0.690 0.680 0.690 0.670 0.710 7,361,250 5,070,620 0.6888 0.618 0.609 0.618 0.600 0.636 8,217,209 0.6171 0.00%
2015-04-28 0 0.690 0.690 0.700 0.680 0.700 6,933,500 4,764,520 0.6872 0.618 0.618 0.627 0.609 0.627 7,739,721 0.6156 -1.43%
2015-04-27 0 0.700 0.690 0.700 0.690 0.720 16,765,019 11,767,247 0.7019 0.627 0.618 0.627 0.618 0.645 18,714,440 0.6288 0.00%
2015-04-24 0 0.700 0.700 0.710 0.680 0.740 16,399,700 11,497,337 0.7011 0.627 0.627 0.636 0.609 0.663 18,306,642 0.6280 -1.41%
2015-04-23 0 0.710 0.700 0.710 0.690 0.820 71,644,500 53,525,380 0.7471 0.636 0.627 0.636 0.618 0.735 79,975,256 0.6693 -1.39%
2015-04-22 0 0.720 0.730 0.740 0.580 0.800 66,564,900 46,328,255 0.6960 0.645 0.654 0.663 0.520 0.717 74,305,005 0.6235 22.03%
2015-04-21 0 0.590 0.580 0.590 0.570 0.590 2,576,795 1,493,166 0.5795 0.529 0.520 0.529 0.511 0.529 2,876,422 0.5191 3.51%
2015-04-20 0 0.570 0.570 0.580 0.570 0.580 1,891,820 1,083,497 0.5727 0.511 0.511 0.520 0.511 0.520 2,111,799 0.5131 -3.39%
2015-04-17 0 0.590 0.570 0.590 0.570 0.590 1,219,264 707,695 0.5804 0.529 0.511 0.529 0.511 0.529 1,361,039 0.5200 0.00%
2015-04-16 0 0.590 0.570 0.590 0.570 0.590 1,639,250 944,037 0.5759 0.529 0.511 0.529 0.511 0.529 1,829,860 0.5159 0.00%
2015-04-15 0 0.590 0.570 0.590 0.570 0.590 878,800 505,934 0.5757 0.529 0.511 0.529 0.511 0.529 980,986 0.5157 1.72%
2015-04-14 0 0.580 0.570 0.580 0.560 0.590 2,198,050 1,273,605 0.5794 0.520 0.511 0.520 0.502 0.529 2,453,637 0.5191 -1.69%
2015-04-13 0 0.590 0.570 0.590 0.550 0.590 5,739,106 3,267,463 0.5693 0.529 0.511 0.529 0.493 0.529 6,406,444 0.5100 5.36%
2015-04-10 0 0.560 0.550 0.560 0.550 0.560 1,137,300 626,511 0.5509 0.502 0.493 0.502 0.493 0.502 1,269,544 0.4935 0.00%
2015-04-09 0 0.560 0.550 0.560 0.550 0.560 2,107,800 1,176,254 0.5580 0.502 0.493 0.502 0.493 0.502 2,352,893 0.4999 0.00%
2015-04-08 0 0.560 0.550 0.560 0.530 0.560 5,021,750 2,726,600 0.5430 0.502 0.493 0.502 0.475 0.502 5,605,674 0.4864 0.00%
2015-04-02 0 0.560 0.540 0.560 0.540 0.560 1,220,500 671,455 0.5501 0.502 0.484 0.502 0.484 0.502 1,362,419 0.4928 1.82%
2015-04-01 0 0.550 0.540 0.550 0.540 0.550 803,100 435,951 0.5428 0.493 0.484 0.493 0.484 0.493 896,484 0.4863 1.85%
2015-03-31 0 0.540 0.540 0.550 0.540 0.550 790,750 428,552 0.5420 0.484 0.484 0.493 0.484 0.493 882,698 0.4855 -1.82%
2015-03-30 0 0.550 0.540 0.550 0.540 0.560 3,681,260 1,999,742 0.5432 0.493 0.484 0.493 0.484 0.502 4,109,313 0.4866 -1.79%
2015-03-27 0 0.560 0.550 0.560 0.550 0.570 1,526,520 856,290 0.5609 0.502 0.493 0.502 0.493 0.511 1,704,022 0.5025 -3.45%
2015-03-26 0 0.580 0.570 0.580 0.570 0.580 471,450 272,973 0.5790 0.520 0.511 0.520 0.511 0.520 526,270 0.5187 0.00%
2015-03-25 0 0.580 0.580 0.590 0.560 0.580 851,850 490,880 0.5763 0.520 0.520 0.529 0.502 0.520 950,902 0.5162 1.75%
2015-03-24 0 0.570 0.570 0.580 0.570 0.580 320,600 184,824 0.5765 0.511 0.511 0.520 0.511 0.520 357,879 0.5164 -1.72%
2015-03-23 0 0.580 0.570 0.580 0.580 0.580 313,875 181,906 0.5795 0.520 0.511 0.520 0.520 0.520 350,372 0.5192 0.00%
2015-03-20 0 0.580 0.580 0.590 0.570 0.580 372,500 215,350 0.5781 0.520 0.520 0.529 0.511 0.520 415,814 0.5179 0.00%
2015-03-19 0 0.580 0.570 0.580 0.570 0.590 950,254 549,537 0.5783 0.520 0.511 0.520 0.511 0.529 1,060,749 0.5181 1.75%
2015-03-18 0 0.570 0.560 0.570 0.560 0.580 1,200,000 681,700 0.5681 0.511 0.502 0.511 0.502 0.520 1,339,535 0.5089 1.79%
2015-03-17 0 0.560 0.550 0.560 0.550 0.560 850,000 474,400 0.5581 0.502 0.493 0.502 0.493 0.502 948,837 0.5000 0.00%
2015-03-16 0 0.560 0.550 0.560 0.550 0.560 250,000 137,800 0.5512 0.502 0.493 0.502 0.493 0.502 279,070 0.4938 1.82%
2015-03-13 0 0.550 0.540 0.550 - - 4,250 2,167 0.5099 0.493 0.484 0.493 - - 4,744 0.4568 0.00%
2015-03-12 0 0.550 0.540 0.560 0.550 0.560 221,000 121,712 0.5507 0.493 0.484 0.502 0.493 0.502 246,698 0.4934 0.00%
2015-03-11 0 0.550 0.540 0.560 0.550 0.560 614,250 337,902 0.5501 0.493 0.484 0.502 0.493 0.502 685,674 0.4928 -1.79%
2015-03-10 0 0.560 0.540 0.560 0.540 0.560 240,000 131,800 0.5492 0.502 0.484 0.502 0.484 0.502 267,907 0.4920 1.82%
2015-03-09 0 0.550 0.550 0.560 0.550 0.560 1,525,767 839,588 0.5503 0.493 0.493 0.502 0.493 0.502 1,703,182 0.4930 -1.79%
2015-03-06 0 0.560 0.550 0.560 0.560 0.560 842,000 471,440 0.5599 0.502 0.493 0.502 0.502 0.502 939,907 0.5016 1.82%
2015-03-05 0 0.550 0.550 0.560 0.550 0.560 560,000 313,400 0.5596 0.493 0.493 0.502 0.493 0.502 625,116 0.5013 -1.79%
2015-03-04 0 0.560 0.550 0.570 0.550 0.560 3,984,500 2,231,085 0.5599 0.502 0.493 0.511 0.493 0.502 4,447,814 0.5016 1.82%
2015-03-03 0 0.550 0.550 0.560 0.550 0.560 470,000 259,800 0.5528 0.493 0.493 0.502 0.493 0.502 524,651 0.4952 0.00%
2015-03-02 0 0.550 0.550 0.560 0.550 0.560 799,500 439,740 0.5500 0.493 0.493 0.502 0.493 0.502 892,465 0.4927 0.00%
2015-02-27 0 0.550 0.550 0.560 0.540 0.550 752,750 410,455 0.5453 0.493 0.493 0.502 0.484 0.493 840,279 0.4885 0.00%
2015-02-26 0 0.550 0.550 0.560 0.550 0.550 122,000 67,025 0.5494 0.493 0.493 0.502 0.493 0.493 136,186 0.4922 0.00%
2015-02-25 0 0.550 0.540 0.550 0.550 0.550 340,000 187,000 0.5500 0.493 0.484 0.493 0.493 0.493 379,535 0.4927 1.85%
2015-02-24 0 0.540 0.540 0.550 0.540 0.550 630,500 346,055 0.5489 0.484 0.484 0.493 0.484 0.493 703,814 0.4917 0.00%
2015-02-23 0 0.540 0.540 0.550 0.540 0.560 1,130,000 616,200 0.5453 0.484 0.484 0.493 0.484 0.502 1,261,395 0.4885 -1.82%
2015-02-18 0 0.550 0.540 0.550 0.550 0.550 150,010 82,505 0.5500 0.493 0.484 0.493 0.493 0.493 167,453 0.4927 1.85%
2015-02-17 0 0.540 0.540 0.550 0.540 0.540 70,000 37,800 0.5400 0.484 0.484 0.493 0.484 0.484 78,140 0.4838 -1.82%
2015-02-16 0 0.550 0.540 0.550 0.540 0.550 666,300 364,100 0.5465 0.493 0.484 0.493 0.484 0.493 743,777 0.4895 0.00%
2015-02-13 0 0.550 0.540 0.550 0.540 0.550 1,535,850 837,138 0.5451 0.493 0.484 0.493 0.484 0.493 1,714,437 0.4883 3.77%
2015-02-12 0 0.530 0.520 0.530 0.520 0.530 434,500 229,135 0.5274 0.475 0.466 0.475 0.466 0.475 485,023 0.4724 0.00%
2015-02-11 0 0.530 0.520 0.530 0.520 0.530 100,000 52,400 0.5240 0.475 0.466 0.475 0.466 0.475 111,628 0.4694 0.00%
2015-02-10 0 0.530 0.520 0.540 0.530 0.540 180,000 96,800 0.5378 0.475 0.466 0.484 0.475 0.484 200,930 0.4818 0.00%
2015-02-09 0 0.530 0.520 0.530 0.520 0.530 379,100 200,550 0.5290 0.475 0.466 0.475 0.466 0.475 423,181 0.4739 1.92%
2015-02-06 0 0.520 0.520 0.530 0.520 0.540 1,438,850 760,925 0.5288 0.466 0.466 0.475 0.466 0.484 1,606,158 0.4738 -3.70%
2015-02-05 0 0.540 0.530 0.540 0.540 0.550 446,000 240,850 0.5400 0.484 0.475 0.484 0.484 0.493 497,860 0.4838 0.00%
2015-02-04 0 0.540 0.540 0.550 0.540 0.540 170,000 91,800 0.5400 0.484 0.484 0.493 0.484 0.484 189,767 0.4838 0.00%
2015-02-03 0 0.540 0.540 0.550 0.540 0.540 356,000 192,000 0.5393 0.484 0.484 0.493 0.484 0.484 397,395 0.4831 0.00%
2015-02-02 0 0.540 0.530 0.540 0.530 0.540 431,250 231,727 0.5373 0.484 0.475 0.484 0.475 0.484 481,395 0.4814 0.00%
2015-01-30 0 0.540 0.530 0.550 0.540 0.550 2,122,550 1,147,000 0.5404 0.484 0.475 0.493 0.484 0.493 2,369,358 0.4841 -1.82%
2015-01-29 0 0.550 0.540 0.550 0.540 0.550 156,050 84,085 0.5388 0.493 0.484 0.493 0.484 0.493 174,195 0.4827 1.85%
2015-01-28 0 0.540 0.540 0.550 0.540 0.550 1,525,000 826,850 0.5422 0.484 0.484 0.493 0.484 0.493 1,702,326 0.4857 -1.82%
2015-01-27 0 0.550 0.540 0.560 0.540 0.550 1,152,000 633,420 0.5498 0.493 0.484 0.502 0.484 0.493 1,285,953 0.4926 1.85%
2015-01-26 0 0.540 0.540 0.550 0.540 0.550 281,425 152,376 0.5414 0.484 0.484 0.493 0.484 0.493 314,149 0.4850 -1.82%
2015-01-23 0 0.550 0.540 0.550 0.540 0.550 228,000 124,580 0.5464 0.493 0.484 0.493 0.484 0.493 254,512 0.4895 0.00%
2015-01-22 0 0.550 0.530 0.550 0.540 0.550 258,450 139,509 0.5398 0.493 0.475 0.493 0.484 0.493 288,502 0.4836 1.85%
2015-01-21 0 0.540 0.540 0.550 0.540 0.550 1,521,400 821,606 0.5400 0.484 0.484 0.493 0.484 0.493 1,698,307 0.4838 0.00%
2015-01-20 0 0.540 0.530 0.540 0.530 0.550 1,251,266 675,133 0.5396 0.484 0.475 0.484 0.475 0.493 1,396,762 0.4834 0.00%
2015-01-19 0 0.540 0.530 0.540 0.540 0.560 3,274,448 1,803,309 0.5507 0.484 0.475 0.484 0.484 0.502 3,655,198 0.4934 -3.57%
2015-01-16 0 0.560 0.550 0.560 0.550 0.560 930,200 515,604 0.5543 0.502 0.493 0.502 0.493 0.502 1,038,363 0.4966 0.00%
2015-01-15 0 0.560 0.560 0.570 0.560 0.570 521,028 291,844 0.5601 0.502 0.502 0.511 0.502 0.511 581,613 0.5018 0.00%
2015-01-14 0 0.560 0.560 0.570 0.560 0.570 242,750 136,557 0.5625 0.502 0.502 0.511 0.502 0.511 270,977 0.5039 0.00%
2015-01-13 0 0.560 0.560 0.570 0.560 0.570 1,286,249 720,211 0.5599 0.502 0.502 0.511 0.502 0.511 1,435,813 0.5016 0.00%
2015-01-12 0 0.560 0.560 0.570 0.560 0.560 1,030,000 576,800 0.5600 0.502 0.502 0.511 0.502 0.502 1,149,767 0.5017 0.00%
2015-01-09 0 0.560 0.550 0.570 0.550 0.560 1,140,550 638,591 0.5599 0.502 0.493 0.511 0.493 0.502 1,273,172 0.5016 0.00%
2015-01-08 0 0.560 0.550 0.560 0.550 0.560 469,150 261,658 0.5577 0.502 0.493 0.502 0.493 0.502 523,702 0.4996 1.82%
2015-01-07 0 0.550 0.550 0.560 0.550 0.560 2,051,350 1,130,302 0.5510 0.493 0.493 0.502 0.493 0.502 2,289,879 0.4936 -1.79%
2015-01-06 0 0.560 0.550 0.560 0.560 0.570 1,516,500 852,045 0.5618 0.502 0.493 0.502 0.502 0.511 1,692,837 0.5033 -1.75%
2015-01-05 0 0.570 0.560 0.570 0.560 0.570 793,000 445,090 0.5613 0.511 0.502 0.511 0.502 0.511 885,209 0.5028 1.79%
2015-01-02 0 0.560 0.560 0.570 0.560 0.570 1,251,100 702,233 0.5613 0.502 0.502 0.511 0.502 0.511 1,396,577 0.5028 -1.75%
2014-12-31 0 0.570 0.560 0.570 0.560 0.570 340,000 193,400 0.5688 0.511 0.502 0.511 0.502 0.511 379,535 0.5096 0.00%
2014-12-30 0 0.570 0.560 0.570 0.560 0.580 1,176,500 669,895 0.5694 0.511 0.502 0.511 0.502 0.520 1,313,302 0.5101 -1.72%
2014-12-29 0 0.580 0.560 0.580 0.570 0.580 695,000 396,950 0.5712 0.520 0.502 0.520 0.511 0.520 775,814 0.5117 1.75%
2014-12-24 0 0.570 0.560 0.570 0.560 0.570 441,400 250,342 0.5672 0.511 0.502 0.511 0.502 0.511 492,726 0.5081 1.79%
2014-12-23 0 0.560 0.560 0.570 0.560 0.570 1,220,000 688,000 0.5639 0.502 0.502 0.511 0.502 0.511 1,361,860 0.5052 0.00%
2014-12-22 0 0.560 0.560 0.570 0.560 0.570 572,500 326,125 0.5697 0.502 0.502 0.511 0.502 0.511 639,070 0.5103 -1.75%
2014-12-19 0 0.570 0.560 0.570 0.570 0.580 220,500 125,740 0.5702 0.511 0.502 0.511 0.511 0.520 246,140 0.5108 0.00%
2014-12-18 0 0.570 0.570 0.580 0.570 0.590 1,863,750 1,071,127 0.5747 0.511 0.511 0.520 0.511 0.529 2,080,465 0.5148 -3.39%
2014-12-17 0 0.590 0.580 0.590 0.580 0.590 718,500 422,880 0.5886 0.529 0.520 0.529 0.520 0.529 802,047 0.5273 0.00%
2014-12-16 0 0.590 0.590 0.600 0.590 0.600 1,024,250 613,722 0.5992 0.529 0.529 0.538 0.529 0.538 1,143,349 0.5368 -1.67%
2014-12-15 0 0.600 0.590 0.600 0.570 0.610 48,230,000 27,518,100 0.5706 0.538 0.529 0.538 0.511 0.546 53,838,140 0.5111 3.45%
2014-12-12 0 0.580 0.580 0.590 0.580 0.600 610,000 360,300 0.5907 0.520 0.520 0.529 0.520 0.538 680,930 0.5291 -3.33%
2014-12-11 0 0.600 0.600 0.610 0.590 0.610 981,000 587,700 0.5991 0.538 0.538 0.546 0.529 0.546 1,095,070 0.5367 0.00%
2014-12-10 0 0.600 0.600 0.610 0.550 0.610 4,792,000 2,880,140 0.6010 0.538 0.538 0.546 0.493 0.546 5,349,209 0.5384 7.14%
2014-12-09 0 0.560 0.550 0.560 0.550 0.570 2,551,000 1,423,320 0.5579 0.502 0.493 0.502 0.493 0.511 2,847,628 0.4998 -1.75%
2014-12-08 0 0.570 0.560 0.570 0.560 0.580 753,050 428,957 0.5696 0.511 0.502 0.511 0.502 0.520 840,614 0.5103 -1.72%
2014-12-05 0 0.580 0.560 0.580 0.560 0.590 2,410,427 1,377,380 0.5714 0.520 0.502 0.520 0.502 0.529 2,690,709 0.5119 -1.69%
2014-12-04 0 0.590 0.580 0.590 0.580 0.600 2,953,600 1,740,206 0.5892 0.529 0.520 0.529 0.520 0.538 3,297,042 0.5278 -1.67%
2014-12-03 0 0.600 0.590 0.600 0.590 0.610 3,242,500 1,937,816 0.5976 0.538 0.529 0.538 0.529 0.546 3,619,535 0.5354 -1.64%
2014-12-02 0 0.610 0.610 0.620 0.590 0.640 4,380,500 2,675,495 0.6108 0.546 0.546 0.555 0.529 0.573 4,889,860 0.5472 -3.17%
2014-12-01 0 0.630 0.630 0.640 0.620 0.700 6,483,885 4,194,461 0.6469 0.564 0.564 0.573 0.555 0.627 7,237,825 0.5795 -5.97%
2014-11-28 0 0.770 0.760 0.770 0.760 0.790 11,264,000 8,686,855 0.7712 0.600 0.592 0.600 0.592 0.616 14,450,449 0.6011 -2.53%
2014-11-27 0 0.790 0.770 0.780 0.750 0.790 11,371,100 8,728,442 0.7676 0.616 0.600 0.608 0.585 0.616 14,587,846 0.5983 5.33%
2014-11-26 0 0.750 0.740 0.750 0.740 0.760 5,830,500 4,368,440 0.7492 0.585 0.577 0.585 0.577 0.592 7,479,878 0.5840 0.00%
2014-11-25 0 0.750 0.740 0.750 0.740 0.760 4,913,350 3,676,763 0.7483 0.585 0.577 0.585 0.577 0.592 6,303,277 0.5833 1.35%
2014-11-24 0 0.740 0.740 0.750 0.730 0.750 11,448,750 8,504,682 0.7428 0.577 0.577 0.585 0.569 0.585 14,687,463 0.5790 2.78%
2014-11-21 0 0.720 0.720 0.730 0.710 0.720 3,101,521 2,228,908 0.7186 0.561 0.561 0.569 0.553 0.561 3,978,904 0.5602 1.41%
2014-11-20 0 0.710 0.710 0.720 0.710 0.730 5,380,350 3,868,525 0.7190 0.553 0.553 0.561 0.553 0.569 6,902,386 0.5605 0.00%
2014-11-19 0 0.710 0.690 0.710 0.690 0.710 4,553,700 3,184,689 0.6994 0.553 0.538 0.553 0.538 0.553 5,841,887 0.5451 2.90%
2014-11-18 0 0.690 0.680 0.690 0.680 0.690 12,520,150 8,524,996 0.6809 0.538 0.530 0.538 0.530 0.538 16,061,949 0.5308 1.47%
2014-11-17 0 0.680 0.680 0.690 0.670 0.710 13,043,100 8,997,461 0.6898 0.530 0.530 0.538 0.522 0.553 16,732,835 0.5377 1.49%
2014-11-14 0 0.670 0.670 0.680 0.660 0.670 906,000 600,080 0.6623 0.522 0.522 0.530 0.514 0.522 1,162,296 0.5163 1.52%
2014-11-13 0 0.660 0.660 0.670 0.660 0.670 414,000 274,820 0.6638 0.514 0.514 0.522 0.514 0.522 531,116 0.5174 -1.49%
2014-11-12 0 0.670 0.670 0.680 0.670 0.680 5,551,250 3,754,187 0.6763 0.522 0.522 0.530 0.522 0.530 7,121,631 0.5272 0.00%
2014-11-11 0 0.670 0.660 0.670 0.660 0.670 1,746,500 1,169,795 0.6698 0.522 0.514 0.522 0.514 0.522 2,240,564 0.5221 -1.47%
2014-11-10 0 0.680 0.670 0.680 0.670 0.680 2,299,250 1,546,162 0.6725 0.530 0.522 0.530 0.522 0.530 2,949,680 0.5242 4.62%
2014-11-07 0 0.650 0.650 0.660 0.650 0.660 675,671 444,616 0.6580 0.507 0.507 0.514 0.507 0.514 866,810 0.5129 0.00%
2014-11-06 0 0.650 0.650 0.660 0.650 0.660 380,350 249,017 0.6547 0.507 0.507 0.514 0.507 0.514 487,946 0.5103 -1.52%
2014-11-05 0 0.660 0.650 0.660 0.650 0.660 209,700 137,014 0.6534 0.514 0.507 0.514 0.507 0.514 269,022 0.5093 1.54%
2014-11-04 0 0.650 0.650 0.660 0.650 0.650 456,500 296,590 0.6497 0.507 0.507 0.514 0.507 0.507 585,638 0.5064 0.00%
2014-11-03 0 0.650 0.650 0.660 0.650 0.650 340,350 221,210 0.6499 0.507 0.507 0.514 0.507 0.507 436,631 0.5066 0.00%
2014-10-31 0 0.650 0.640 0.650 0.640 0.650 833,810 540,612 0.6484 0.507 0.499 0.507 0.499 0.507 1,069,685 0.5054 1.56%
2014-10-30 0 0.640 0.640 0.650 0.640 0.650 825,000 534,550 0.6479 0.499 0.499 0.507 0.499 0.507 1,058,383 0.5051 -1.54%
2014-10-29 0 0.650 0.650 0.660 0.650 0.660 1,390,180 904,609 0.6507 0.507 0.507 0.514 0.507 0.514 1,783,445 0.5072 1.56%
2014-10-28 0 0.640 0.640 0.650 0.640 0.650 780,000 502,400 0.6441 0.499 0.499 0.507 0.499 0.507 1,000,653 0.5021 -1.54%
2014-10-27 0 0.650 0.640 0.650 0.640 0.650 855,000 551,850 0.6454 0.507 0.499 0.507 0.499 0.507 1,096,869 0.5031 0.00%
2014-10-24 0 0.650 0.650 0.660 0.650 0.660 582,500 380,675 0.6535 0.507 0.507 0.514 0.507 0.514 747,282 0.5094 -1.52%
2014-10-23 0 0.660 0.650 0.660 0.650 0.660 690,000 448,800 0.6504 0.514 0.507 0.514 0.507 0.514 885,193 0.5070 0.00%
2014-10-22 0 0.660 0.650 0.660 0.650 0.660 520,000 342,500 0.6587 0.514 0.507 0.514 0.507 0.514 667,102 0.5134 1.54%
2014-10-21 0 0.650 0.650 0.660 0.650 0.660 1,840,000 1,196,500 0.6503 0.507 0.507 0.514 0.507 0.514 2,360,514 0.5069 -1.52%
2014-10-20 0 0.660 0.650 0.670 0.650 0.670 2,002,500 1,313,350 0.6559 0.514 0.507 0.522 0.507 0.522 2,568,983 0.5112 -1.49%
2014-10-17 0 0.670 0.660 0.670 0.660 0.670 890,000 595,700 0.6693 0.522 0.514 0.522 0.514 0.522 1,141,770 0.5217 0.00%
2014-10-16 0 0.670 0.670 0.680 0.660 0.680 3,190,000 2,142,500 0.6716 0.522 0.522 0.530 0.514 0.530 4,092,412 0.5235 -1.47%
2014-10-15 0 0.680 0.670 0.690 0.660 0.690 12,127,020 8,212,692 0.6772 0.530 0.522 0.538 0.514 0.538 15,557,607 0.5279 3.03%
2014-10-14 0 0.660 0.640 0.660 0.640 0.660 660,400 429,948 0.6510 0.514 0.499 0.514 0.499 0.514 847,219 0.5075 1.54%
2014-10-13 0 0.650 0.650 0.660 0.650 0.650 472,750 307,165 0.6497 0.507 0.507 0.514 0.507 0.507 606,485 0.5065 0.00%
2014-10-10 0 0.650 0.640 0.650 0.650 0.650 600,000 390,000 0.6500 0.507 0.499 0.507 0.507 0.507 769,733 0.5067 -2.99%
2014-10-09 0 0.670 0.650 0.670 0.650 0.670 1,814,000 1,195,695 0.6591 0.522 0.507 0.522 0.507 0.522 2,327,159 0.5138 3.08%
2014-10-08 0 0.650 0.640 0.650 0.640 0.660 1,380,000 899,600 0.6519 0.507 0.499 0.507 0.499 0.514 1,770,385 0.5081 0.00%
2014-10-07 0 0.650 0.640 0.660 0.640 0.650 990,000 642,900 0.6494 0.507 0.499 0.514 0.499 0.507 1,270,059 0.5062 1.56%
2014-10-06 0 0.640 0.640 0.660 0.640 0.650 920,000 597,400 0.6493 0.499 0.499 0.514 0.499 0.507 1,180,257 0.5062 0.00%
2014-10-03 0 0.640 0.640 0.660 0.630 0.640 694,500 442,200 0.6367 0.499 0.499 0.514 0.491 0.499 890,966 0.4963 -1.54%
2014-09-30 0 0.650 0.640 0.650 0.640 0.650 2,370,050 1,526,830 0.6442 0.507 0.499 0.507 0.499 0.507 3,040,508 0.5022 0.00%
2014-09-29 0 0.650 0.650 0.670 0.650 0.670 3,158,000 2,078,340 0.6581 0.507 0.507 0.522 0.507 0.522 4,051,360 0.5130 -2.99%
2014-09-26 0 0.670 0.660 0.680 0.670 0.680 440,000 297,600 0.6764 0.522 0.514 0.530 0.522 0.530 564,471 0.5272 0.00%
2014-09-25 0 0.670 0.660 0.680 0.670 0.680 251,900 169,835 0.6742 0.522 0.514 0.530 0.522 0.530 323,159 0.5255 0.00%
2014-09-24 0 0.670 0.660 0.680 0.660 0.670 970,000 649,000 0.6691 0.522 0.514 0.530 0.514 0.522 1,244,401 0.5215 -1.47%
2014-09-23 0 0.680 0.670 0.680 0.660 0.680 3,027,585 2,050,054 0.6771 0.530 0.522 0.530 0.514 0.530 3,884,052 0.5278 1.49%
2014-09-22 0 0.670 0.660 0.670 0.660 0.680 4,333,150 2,884,984 0.6658 0.522 0.514 0.522 0.514 0.530 5,558,946 0.5190 -1.47%
2014-09-19 0 0.680 0.670 0.680 0.670 0.680 4,655,000 3,164,450 0.6798 0.530 0.522 0.530 0.522 0.530 5,971,843 0.5299 0.00%
2014-09-18 0 0.680 0.670 0.680 0.680 0.720 12,002,500 8,322,375 0.6934 0.530 0.522 0.530 0.530 0.561 15,397,862 0.5405 -5.56%
2014-09-17 0 0.720 0.710 0.720 0.700 0.720 5,183,800 3,704,122 0.7146 0.561 0.553 0.561 0.546 0.561 6,650,234 0.5570 0.00%
2014-09-16 0 0.720 0.710 0.720 0.700 0.760 25,982,500 18,890,725 0.7271 0.561 0.553 0.561 0.546 0.592 33,332,635 0.5667 1.41%
2014-09-15 0 0.710 0.700 0.720 0.700 0.710 11,430,114 8,070,476 0.7061 0.553 0.546 0.561 0.546 0.553 14,663,555 0.5504 1.43%
2014-09-12 0 0.700 0.690 0.700 0.680 0.720 9,004,700 6,297,012 0.6993 0.546 0.538 0.546 0.530 0.561 11,552,021 0.5451 1.45%
2014-09-11 0 0.690 0.680 0.690 0.680 0.690 8,300,750 5,710,857 0.6880 0.538 0.530 0.538 0.530 0.538 10,648,932 0.5363 1.47%
2014-09-10 0 0.680 0.680 0.690 0.680 0.690 1,491,500 1,026,575 0.6883 0.530 0.530 0.538 0.530 0.538 1,913,427 0.5365 0.00%
2014-09-08 0 0.680 0.680 0.690 0.670 0.690 1,936,550 1,316,492 0.6798 0.530 0.530 0.538 0.522 0.538 2,484,377 0.5299 0.00%
2014-09-05 0 0.680 0.680 0.690 0.680 0.700 8,265,300 5,694,145 0.6889 0.530 0.530 0.538 0.530 0.546 10,603,453 0.5370 0.00%
2014-09-04 0 0.680 0.670 0.680 0.670 0.690 1,191,260 813,719 0.6831 0.530 0.522 0.530 0.522 0.538 1,528,253 0.5325 -1.45%
2014-09-03 0 0.690 0.680 0.690 0.670 0.690 1,280,500 872,215 0.6812 0.538 0.530 0.538 0.522 0.538 1,642,738 0.5310 0.00%
2014-09-02 0 0.690 0.680 0.690 0.670 0.700 2,468,000 1,703,520 0.6902 0.538 0.530 0.538 0.522 0.546 3,166,167 0.5380 1.47%
2014-09-01 0 0.680 0.670 0.680 0.670 0.680 1,791,100 1,214,914 0.6783 0.530 0.522 0.530 0.522 0.530 2,297,780 0.5287 1.49%
2014-08-29 0 0.670 0.670 0.680 0.650 0.690 7,792,500 5,253,470 0.6742 0.522 0.522 0.530 0.507 0.538 9,996,904 0.5255 0.00%
2014-08-28 0 0.670 0.660 0.670 0.670 0.680 793,000 532,420 0.6714 0.522 0.514 0.522 0.522 0.530 1,017,330 0.5234 -1.47%
2014-08-27 0 0.680 0.670 0.680 0.670 0.680 970,800 659,912 0.6798 0.530 0.522 0.530 0.522 0.530 1,245,428 0.5299 0.00%
2014-08-26 0 0.680 0.670 0.680 0.670 0.680 499,000 333,705 0.6687 0.530 0.522 0.530 0.522 0.530 640,161 0.5213 1.49%
2014-08-25 0 0.670 0.670 0.680 0.660 0.670 268,025 179,095 0.6682 0.522 0.522 0.530 0.514 0.522 343,846 0.5209 0.00%
2014-08-22 0 0.670 0.670 0.680 0.670 0.680 824,150 554,456 0.6728 0.522 0.522 0.530 0.522 0.530 1,057,292 0.5244 0.00%
2014-08-21 0 0.670 0.670 0.680 0.670 0.690 4,576,400 3,101,387 0.6777 0.522 0.522 0.530 0.522 0.538 5,871,008 0.5283 0.00%
2014-08-20 0 0.670 0.670 0.680 0.670 0.690 1,276,000 860,440 0.6743 0.522 0.522 0.530 0.522 0.538 1,636,965 0.5256 0.00%
2014-08-19 0 0.670 0.670 0.680 0.660 0.700 4,357,600 2,950,410 0.6771 0.522 0.522 0.530 0.514 0.546 5,590,312 0.5278 3.08%
2014-08-18 0 0.650 0.650 0.660 0.640 0.650 378,200 244,845 0.6474 0.507 0.507 0.514 0.499 0.507 485,188 0.5046 -1.52%
2014-08-15 0 0.660 0.650 0.660 0.650 0.660 1,411,400 925,744 0.6559 0.514 0.507 0.514 0.507 0.514 1,810,668 0.5113 0.00%
2014-08-14 0 0.660 0.650 0.660 0.650 0.660 150,000 98,400 0.6560 0.514 0.507 0.514 0.507 0.514 192,433 0.5113 0.00%
2014-08-13 0 0.660 0.660 0.670 0.650 0.660 163,000 106,730 0.6548 0.514 0.514 0.522 0.507 0.514 209,111 0.5104 1.54%
2014-08-12 0 0.650 0.650 0.660 0.650 0.650 420,500 273,305 0.6500 0.507 0.507 0.514 0.507 0.507 539,454 0.5066 -1.52%
2014-08-11 0 0.660 0.660 0.670 0.650 0.660 450,000 296,900 0.6598 0.514 0.514 0.522 0.507 0.514 577,300 0.5143 1.54%
2014-08-08 0 0.650 0.640 0.660 0.640 0.650 264,500 170,945 0.6463 0.507 0.499 0.514 0.499 0.507 339,324 0.5038 0.00%
2014-08-07 0 0.650 0.650 0.660 0.650 0.650 331,000 214,780 0.6489 0.507 0.507 0.514 0.507 0.507 424,636 0.5058 0.00%
2014-08-06 0 0.650 0.640 0.660 0.640 0.650 106,516 68,939 0.6472 0.507 0.499 0.514 0.499 0.507 136,648 0.5045 0.00%
2014-08-05 0 0.650 0.640 0.650 0.650 0.660 587,300 382,638 0.6515 0.507 0.499 0.507 0.507 0.514 753,440 0.5079 0.00%
2014-08-04 0 0.650 0.640 0.650 0.640 0.650 659,540 427,574 0.6483 0.507 0.499 0.507 0.499 0.507 846,116 0.5053 1.56%
2014-08-01 0 0.640 0.640 0.650 0.630 0.640 279,500 178,350 0.6381 0.499 0.499 0.507 0.491 0.499 358,567 0.4974 0.00%
2014-07-31 0 0.640 0.640 0.650 0.640 0.640 202,028 129,227 0.6396 0.499 0.499 0.507 0.499 0.499 259,179 0.4986 -1.54%
2014-07-30 0 0.650 0.640 0.650 0.630 0.650 523,564 334,938 0.6397 0.507 0.499 0.507 0.491 0.507 671,674 0.4987 1.56%
2014-07-29 0 0.640 0.630 0.650 0.630 0.640 616,000 392,750 0.6376 0.499 0.491 0.507 0.491 0.499 790,259 0.4970 0.00%
2014-07-28 0 0.640 0.640 0.650 0.640 0.640 1,416,800 906,470 0.6398 0.499 0.499 0.507 0.499 0.499 1,817,596 0.4987 0.00%
2014-07-25 0 0.640 0.630 0.640 0.640 0.640 620,010 396,806 0.6400 0.499 0.491 0.499 0.499 0.499 795,403 0.4989 -1.54%
2014-07-24 0 0.650 0.630 0.650 0.630 0.650 67,557 43,334 0.6414 0.507 0.491 0.507 0.491 0.507 86,668 0.5000 3.17%
2014-07-23 0 0.630 0.630 0.640 0.630 0.640 104,250 66,350 0.6365 0.491 0.491 0.499 0.491 0.499 133,741 0.4961 -1.56%
2014-07-22 0 0.640 0.630 0.640 0.630 0.640 715,500 456,530 0.6381 0.499 0.491 0.499 0.491 0.499 917,906 0.4974 1.59%
2014-07-21 0 0.630 0.630 0.640 0.630 0.650 671,500 426,415 0.6350 0.491 0.491 0.499 0.491 0.507 861,459 0.4950 -1.56%
2014-07-18 0 0.640 0.630 0.650 0.640 0.640 153,750 98,250 0.6390 0.499 0.491 0.507 0.499 0.499 197,244 0.4981 0.00%
2014-07-17 0 0.640 0.630 0.650 0.630 0.640 31,250 19,732 0.6314 0.499 0.491 0.507 0.491 0.499 40,090 0.4922 0.00%
2014-07-16 0 0.640 0.640 0.650 0.640 0.640 194,900 124,580 0.6392 0.499 0.499 0.507 0.499 0.499 250,035 0.4983 0.00%
2014-07-15 0 0.640 0.640 0.650 0.640 0.640 383,025 244,695 0.6388 0.499 0.499 0.507 0.499 0.499 491,378 0.4980 0.00%
2014-07-14 0 0.640 0.640 0.650 0.630 0.640 638,750 407,950 0.6387 0.499 0.499 0.507 0.491 0.499 819,445 0.4978 0.00%
2014-07-11 0 0.640 0.640 0.650 0.640 0.650 443,500 285,135 0.6429 0.499 0.499 0.507 0.499 0.507 568,961 0.5012 0.00%
2014-07-10 0 0.640 0.640 0.650 0.640 0.650 360,750 232,957 0.6458 0.499 0.499 0.507 0.499 0.507 462,802 0.5034 0.00%
2014-07-09 0 0.640 0.640 0.650 0.640 0.640 232,000 148,420 0.6397 0.499 0.499 0.507 0.499 0.499 297,630 0.4987 0.00%
2014-07-08 0 0.640 0.640 0.650 0.640 0.660 792,028 509,937 0.6438 0.499 0.499 0.507 0.499 0.514 1,016,083 0.5019 -3.03%
2014-07-07 0 0.660 0.650 0.660 0.650 0.660 300,210 195,628 0.6516 0.514 0.507 0.514 0.507 0.514 385,136 0.5079 3.13%
2014-07-04 0 0.640 0.640 0.650 0.640 0.650 627,500 407,275 0.6490 0.499 0.499 0.507 0.499 0.507 805,012 0.5059 -1.54%
2014-07-03 0 0.650 0.640 0.660 0.650 0.650 51,000 33,110 0.6492 0.507 0.499 0.514 0.507 0.507 65,427 0.5061 0.00%
2014-07-02 0 0.650 0.640 0.660 - - 10 6 0.6000 0.507 0.499 0.514 - - 13 0.4677 0.00%
2014-06-30 0 0.650 0.650 0.660 0.650 0.650 230,771 149,978 0.6499 0.507 0.507 0.514 0.507 0.507 296,053 0.5066 1.56%
2014-06-27 0 0.640 0.640 0.650 0.640 0.660 1,288,499 841,422 0.6530 0.499 0.499 0.507 0.499 0.514 1,653,000 0.5090 -3.03%
2014-06-26 0 0.660 0.650 0.660 0.650 0.660 150,000 98,000 0.6533 0.514 0.507 0.514 0.507 0.514 192,433 0.5093 1.54%
2014-06-25 0 0.650 0.650 0.660 0.640 0.650 406,150 263,651 0.6491 0.507 0.507 0.514 0.499 0.507 521,045 0.5060 0.00%
2014-06-24 0 0.650 0.650 0.660 0.640 0.660 741,500 481,715 0.6496 0.507 0.507 0.514 0.499 0.514 951,261 0.5064 0.00%
2014-06-23 0 0.650 0.640 0.650 0.650 0.650 660,500 429,310 0.6500 0.507 0.499 0.507 0.507 0.507 847,347 0.5067 -1.52%
2014-06-20 0 0.660 0.650 0.660 0.650 0.660 671,800 436,780 0.6502 0.514 0.507 0.514 0.507 0.514 861,844 0.5068 1.54%
2014-06-19 0 0.650 0.640 0.660 0.640 0.650 110,500 71,250 0.6448 0.507 0.499 0.514 0.499 0.507 141,759 0.5026 1.56%
2014-06-18 0 0.640 0.640 0.650 0.640 0.650 60,000 38,800 0.6467 0.499 0.499 0.507 0.499 0.507 76,973 0.5041 -1.54%
2014-06-17 0 0.650 0.650 0.660 0.650 0.660 364,000 237,740 0.6531 0.507 0.507 0.514 0.507 0.514 466,971 0.5091 0.00%
2014-06-16 0 0.650 0.650 0.660 0.650 0.650 437,500 284,150 0.6495 0.507 0.507 0.514 0.507 0.507 561,263 0.5063 0.00%
2014-06-13 0 0.650 0.640 0.660 0.640 0.650 400,050 259,545 0.6488 0.507 0.499 0.514 0.499 0.507 513,219 0.5057 0.00%
2014-06-12 0 0.650 0.650 0.660 0.650 0.650 681,000 442,620 0.6500 0.507 0.507 0.514 0.507 0.507 873,647 0.5066 0.00%
2014-06-11 0 0.650 0.650 0.660 0.650 0.660 203,350 132,072 0.6495 0.507 0.507 0.514 0.507 0.514 260,875 0.5063 -1.52%
2014-06-10 0 0.660 0.650 0.660 0.650 0.660 200,008 131,904 0.6595 0.514 0.507 0.514 0.507 0.514 256,588 0.5141 0.00%
2014-06-09 0 0.660 0.660 0.670 0.660 0.670 231,500 153,700 0.6639 0.514 0.514 0.522 0.514 0.522 296,989 0.5175 1.54%
2014-06-06 0 0.650 0.640 0.660 0.650 0.650 160,000 104,000 0.6500 0.507 0.499 0.514 0.507 0.507 205,262 0.5067 0.00%
2014-06-05 0 0.650 0.650 0.660 0.650 0.660 199,000 128,930 0.6479 0.507 0.507 0.514 0.507 0.514 255,295 0.5050 -1.52%
2014-06-04 0 0.660 0.650 0.670 0.660 0.660 169,025 111,275 0.6583 0.514 0.507 0.522 0.514 0.514 216,840 0.5132 0.00%
2014-06-03 0 0.660 0.660 0.670 0.650 0.670 589,000 388,680 0.6599 0.514 0.514 0.522 0.507 0.522 755,621 0.5144 0.00%
2014-05-30 0 0.660 0.650 0.660 0.650 0.700 5,499,500 3,694,495 0.6718 0.514 0.507 0.514 0.507 0.546 7,055,242 0.5237 1.54%
2014-05-29 0 0.650 0.650 0.660 0.650 0.650 200,750 130,442 0.6498 0.507 0.507 0.514 0.507 0.507 257,540 0.5065 0.00%
2014-05-28 0 0.650 0.650 0.660 0.650 0.650 90,200 58,624 0.6499 0.507 0.507 0.514 0.507 0.507 115,716 0.5066 -1.52%
2014-05-27 0 0.660 0.650 0.660 0.640 0.660 306,690 201,836 0.6581 0.514 0.507 0.514 0.499 0.514 393,449 0.5130 1.54%
2014-05-26 0 0.650 0.650 0.660 0.650 0.650 250,000 162,200 0.6488 0.507 0.507 0.514 0.507 0.507 320,722 0.5057 -1.52%
2014-05-23 0 0.660 0.660 0.670 0.640 0.660 1,288,000 844,790 0.6559 0.514 0.514 0.522 0.499 0.514 1,652,360 0.5113 1.54%
2014-05-22 0 0.650 0.650 0.660 0.640 0.650 1,415,635 919,401 0.6495 0.507 0.507 0.514 0.499 0.507 1,816,101 0.5062 1.56%
2014-05-21 0 0.640 0.640 0.650 0.640 0.650 499,500 321,195 0.6430 0.499 0.499 0.507 0.499 0.507 640,802 0.5012 0.00%
2014-05-20 0 0.640 0.640 0.650 0.640 0.650 168,100 107,941 0.6421 0.499 0.499 0.507 0.499 0.507 215,653 0.5005 -1.54%
2014-05-19 0 0.650 0.640 0.650 0.630 0.650 655,000 419,200 0.6400 0.507 0.499 0.507 0.491 0.507 840,292 0.4989 1.56%
2014-05-16 0 0.640 0.640 0.650 0.640 0.650 250,700 160,520 0.6403 0.499 0.499 0.507 0.499 0.507 321,620 0.4991 0.00%
2014-05-15 0 0.640 0.640 0.650 0.640 0.660 1,458,500 946,215 0.6488 0.499 0.499 0.507 0.499 0.514 1,871,092 0.5057 -1.54%
2014-05-14 0 0.650 0.640 0.650 0.640 0.650 807,500 523,175 0.6479 0.507 0.499 0.507 0.499 0.507 1,035,932 0.5050 1.56%
2014-05-13 0 0.640 0.630 0.650 0.630 0.650 2,183,400 1,401,590 0.6419 0.499 0.491 0.507 0.491 0.507 2,801,057 0.5004 0.00%
2014-05-12 0 0.640 0.640 0.650 0.630 0.640 600,000 380,800 0.6347 0.499 0.499 0.507 0.491 0.499 769,733 0.4947 1.59%
2014-05-09 0 0.630 0.620 0.630 0.630 0.630 630,000 396,900 0.6300 0.491 0.483 0.491 0.491 0.491 808,219 0.4911 0.00%
2014-05-08 0 0.630 0.620 0.640 0.620 0.640 1,197,500 753,600 0.6293 0.491 0.483 0.499 0.483 0.499 1,536,258 0.4905 0.00%
2014-05-07 0 0.630 0.630 0.640 0.620 0.640 2,160,000 1,372,700 0.6355 0.491 0.491 0.499 0.483 0.499 2,771,038 0.4954 -1.56%
2014-05-05 0 0.640 0.630 0.640 0.620 0.650 1,640,700 1,040,620 0.6343 0.499 0.491 0.499 0.483 0.507 2,104,834 0.4944 3.23%
2014-05-02 0 0.620 0.610 0.620 0.610 0.630 1,475,500 904,685 0.6131 0.483 0.475 0.483 0.475 0.491 1,892,901 0.4779 0.00%
2014-04-30 0 0.620 0.610 0.620 0.610 0.630 1,519,250 938,235 0.6176 0.483 0.475 0.483 0.475 0.491 1,949,027 0.4814 0.00%
2014-04-29 0 0.620 0.620 0.630 0.620 0.630 1,951,000 1,211,580 0.6210 0.483 0.483 0.491 0.483 0.491 2,502,914 0.4841 0.00%
2014-04-28 0 0.620 0.610 0.620 0.620 0.630 3,596,500 2,247,950 0.6250 0.483 0.475 0.483 0.483 0.491 4,613,906 0.4872 1.64%
2014-04-25 0 0.610 0.600 0.610 0.600 0.640 21,087,000 13,053,660 0.6190 0.475 0.468 0.475 0.468 0.499 27,052,257 0.4825 -3.17%
2014-04-24 0 0.630 0.620 0.630 0.620 0.680 14,973,075 9,602,445 0.6413 0.491 0.483 0.491 0.483 0.530 19,208,777 0.4999 6.78%
2014-04-23 1 - - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2014-04-22 1 - - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2014-04-17 1 - - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2014-04-16 1 - - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2014-04-15 1 - - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2014-04-14 1 - - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2014-04-11 0 0.590 0.580 0.590 0.580 0.590 2,291,500 1,338,225 0.5840 0.460 0.452 0.460 0.452 0.460 2,939,738 0.4552 0.00%
2014-04-10 0 0.590 0.590 0.600 0.590 0.590 761,000 448,950 0.5899 0.460 0.460 0.468 0.460 0.460 976,278 0.4599 0.00%
2014-04-09 0 0.590 0.590 0.600 0.580 0.600 830,000 487,900 0.5878 0.460 0.460 0.468 0.452 0.468 1,064,797 0.4582 0.00%
2014-04-08 0 0.590 0.580 0.590 0.580 0.610 2,238,000 1,328,365 0.5936 0.460 0.452 0.460 0.452 0.475 2,871,103 0.4627 -3.28%
2014-04-07 0 0.610 0.600 0.620 0.610 0.620 842,350 516,763 0.6135 0.475 0.468 0.483 0.475 0.483 1,080,641 0.4782 -1.61%
2014-04-04 0 0.620 0.620 0.630 0.620 0.640 1,394,000 871,600 0.6253 0.483 0.483 0.491 0.483 0.499 1,788,346 0.4874 -1.59%
2014-04-03 0 0.630 0.630 0.640 0.620 0.640 1,014,500 639,085 0.6300 0.491 0.491 0.499 0.483 0.499 1,301,490 0.4910 0.00%
2014-04-02 0 0.630 0.630 0.640 0.630 0.640 206,050 131,230 0.6369 0.491 0.491 0.499 0.491 0.499 264,339 0.4964 0.00%
2014-04-01 0 0.630 0.630 0.640 0.620 0.640 1,060,000 665,100 0.6275 0.491 0.491 0.499 0.483 0.499 1,359,861 0.4891 -3.08%
2014-03-31 0 0.650 0.640 0.660 0.650 0.650 957,300 622,033 0.6498 0.507 0.499 0.514 0.507 0.507 1,228,109 0.5065 0.00%
2014-03-28 0 0.650 0.650 0.660 0.610 0.660 5,441,750 3,534,551 0.6495 0.507 0.507 0.514 0.475 0.514 6,981,155 0.5063 0.00%
2014-03-27 0 0.650 0.650 0.660 0.640 0.660 1,290,000 838,000 0.6496 0.507 0.507 0.514 0.499 0.514 1,654,925 0.5064 -2.99%
2014-03-26 0 0.670 0.660 0.670 0.650 0.670 535,150 353,891 0.6613 0.522 0.514 0.522 0.507 0.522 686,537 0.5155 1.52%
2014-03-25 0 0.660 0.650 0.660 0.650 0.670 1,267,500 836,490 0.6600 0.514 0.507 0.514 0.507 0.522 1,626,060 0.5144 -1.49%
2014-03-24 0 0.670 0.670 0.680 0.660 0.670 1,503,500 1,003,695 0.6676 0.522 0.522 0.530 0.514 0.522 1,928,822 0.5204 3.08%
2014-03-21 0 0.650 0.640 0.650 0.640 0.650 552,600 353,960 0.6405 0.507 0.499 0.507 0.499 0.507 708,924 0.4993 1.56%
2014-03-20 0 0.640 0.630 0.650 0.640 0.680 4,230,500 2,764,535 0.6535 0.499 0.491 0.507 0.499 0.530 5,427,257 0.5094 0.00%
2014-03-19 0 0.640 0.640 0.650 0.640 0.640 280,000 179,200 0.6400 0.499 0.499 0.507 0.499 0.499 359,209 0.4989 -1.54%
2014-03-18 0 0.650 0.640 0.650 0.620 0.650 420,000 265,800 0.6329 0.507 0.499 0.507 0.483 0.507 538,813 0.4933 1.56%
2014-03-17 0 0.640 0.630 0.650 0.630 0.640 370,000 236,100 0.6381 0.499 0.491 0.507 0.491 0.499 474,669 0.4974 1.59%
2014-03-14 0 0.630 0.630 0.640 0.620 0.640 1,049,650 664,413 0.6330 0.491 0.491 0.499 0.483 0.499 1,346,583 0.4934 -1.56%
2014-03-13 0 0.640 0.630 0.650 0.640 0.650 225,000 144,350 0.6416 0.499 0.491 0.507 0.499 0.507 288,650 0.5001 0.00%
2014-03-12 0 0.640 0.640 0.650 0.640 0.660 955,000 613,250 0.6421 0.499 0.499 0.507 0.499 0.514 1,225,158 0.5005 -1.54%
2014-03-11 0 0.650 0.650 0.660 0.650 0.660 690,250 452,645 0.6558 0.507 0.507 0.514 0.507 0.514 885,513 0.5112 -1.52%
2014-03-10 0 0.660 0.650 0.660 0.660 0.690 3,008,000 2,025,365 0.6733 0.514 0.507 0.514 0.514 0.538 3,858,927 0.5249 -1.49%
2014-03-07 0 0.670 0.660 0.670 0.650 0.670 1,400,750 923,615 0.6594 0.522 0.514 0.522 0.507 0.522 1,797,005 0.5140 1.52%
2014-03-06 0 0.660 0.650 0.660 0.650 0.660 908,000 598,540 0.6592 0.514 0.507 0.514 0.507 0.514 1,164,862 0.5138 -1.49%
2014-03-05 0 0.670 0.670 0.680 0.670 0.680 1,332,500 896,815 0.6730 0.522 0.522 0.530 0.522 0.530 1,709,448 0.5246 0.00%
2014-03-04 0 0.670 0.660 0.670 0.650 0.670 1,375,750 904,365 0.6574 0.522 0.514 0.522 0.507 0.522 1,764,933 0.5124 3.08%
2014-03-03 0 0.650 0.650 0.660 0.650 0.660 1,086,650 706,123 0.6498 0.507 0.507 0.514 0.507 0.514 1,394,050 0.5065 -1.52%
2014-02-28 0 0.660 0.640 0.660 0.640 0.660 1,001,000 650,010 0.6494 0.514 0.499 0.514 0.499 0.514 1,284,171 0.5062 0.00%
2014-02-27 0 0.660 0.650 0.660 0.650 0.660 564,150 367,573 0.6516 0.514 0.507 0.514 0.507 0.514 723,741 0.5079 1.54%
2014-02-26 0 0.650 0.650 0.660 0.650 0.660 970,950 633,597 0.6526 0.507 0.507 0.514 0.507 0.514 1,245,620 0.5087 -1.52%
2014-02-25 0 0.660 0.660 0.670 0.660 0.670 2,595,600 1,714,342 0.6605 0.514 0.514 0.522 0.514 0.522 3,329,864 0.5148 -1.49%
2014-02-24 0 0.670 0.660 0.670 0.640 0.710 7,005,900 4,736,558 0.6761 0.522 0.514 0.522 0.499 0.553 8,987,784 0.5270 3.08%
2014-02-21 0 0.650 0.640 0.660 0.640 0.650 1,309,142 847,356 0.6473 0.507 0.499 0.514 0.499 0.507 1,679,482 0.5045 1.56%
2014-02-20 0 0.640 0.630 0.640 0.620 0.640 398,000 250,725 0.6300 0.499 0.491 0.499 0.483 0.499 510,589 0.4911 1.59%
2014-02-19 0 0.630 0.630 0.640 0.620 0.640 744,350 465,106 0.6248 0.491 0.491 0.499 0.483 0.499 954,918 0.4871 0.00%
2014-02-18 0 0.630 0.620 0.640 0.620 0.660 2,779,860 1,795,713 0.6460 0.491 0.483 0.499 0.483 0.514 3,566,249 0.5035 0.00%
2014-02-17 0 0.630 0.630 0.640 0.630 0.670 7,953,499 5,170,241 0.6501 0.491 0.491 0.499 0.491 0.522 10,203,448 0.5067 -1.56%
2014-02-14 0 0.640 0.640 0.650 0.620 0.650 1,954,925 1,234,985 0.6317 0.499 0.499 0.507 0.483 0.507 2,507,950 0.4924 3.23%
2014-02-13 0 0.620 0.610 0.620 0.610 0.620 166,500 101,470 0.6094 0.483 0.475 0.483 0.475 0.483 213,601 0.4750 0.00%
2014-02-12 0 0.620 0.620 0.630 0.610 0.630 1,236,110 763,604 0.6177 0.483 0.483 0.491 0.475 0.491 1,585,791 0.4815 3.33%
2014-02-11 0 0.600 0.590 0.600 0.590 0.600 73,000 43,205 0.5918 0.468 0.460 0.468 0.460 0.468 93,651 0.4613 0.00%
2014-02-10 0 0.600 0.590 0.610 0.600 0.600 130,000 78,000 0.6000 0.468 0.460 0.475 0.468 0.468 166,775 0.4677 0.00%
2014-02-07 0 0.600 0.590 0.600 0.590 0.600 574,500 340,120 0.5920 0.468 0.460 0.468 0.460 0.468 737,019 0.4615 3.45%
2014-02-06 0 0.580 0.580 0.590 0.580 0.600 280,250 164,990 0.5887 0.452 0.452 0.460 0.452 0.468 359,529 0.4589 -3.33%
2014-02-05 0 0.600 0.580 0.600 0.590 0.600 574,500 340,630 0.5929 0.468 0.452 0.468 0.460 0.468 737,019 0.4622 1.69%
2014-02-04 0 0.590 0.590 0.600 0.580 0.590 410,000 241,100 0.5880 0.460 0.460 0.468 0.452 0.460 525,984 0.4584 1.72%
2014-01-30 0 0.580 0.580 0.590 0.570 0.590 186,000 107,140 0.5760 0.452 0.452 0.460 0.444 0.460 238,617 0.4490 0.00%
2014-01-29 0 0.580 0.580 0.590 0.580 0.600 120,350 71,695 0.5957 0.452 0.452 0.460 0.452 0.468 154,396 0.4644 -1.69%
2014-01-28 0 0.590 0.590 0.600 0.580 0.590 281,800 165,711 0.5880 0.460 0.460 0.468 0.452 0.460 361,518 0.4584 1.72%
2014-01-27 0 0.580 0.580 0.590 0.560 0.590 840,250 481,837 0.5734 0.452 0.452 0.460 0.437 0.460 1,077,947 0.4470 -3.33%
2014-01-24 0 0.600 0.600 0.610 0.600 0.610 444,000 267,980 0.6036 0.468 0.468 0.475 0.468 0.475 569,602 0.4705 -1.64%
2014-01-23 0 0.610 0.610 0.620 0.600 0.620 760,500 460,585 0.6056 0.475 0.475 0.483 0.468 0.483 975,636 0.4721 0.00%
2014-01-22 0 0.610 0.610 0.620 0.600 0.610 422,500 254,725 0.6029 0.475 0.475 0.483 0.468 0.475 542,020 0.4700 -1.61%
2014-01-21 0 0.620 0.610 0.620 0.600 0.620 805,000 487,750 0.6059 0.483 0.475 0.483 0.468 0.483 1,032,725 0.4723 1.64%
2014-01-20 0 0.610 0.600 0.610 0.610 0.640 666,000 409,580 0.6150 0.475 0.468 0.475 0.475 0.499 854,403 0.4794 0.00%
2014-01-17 0 0.610 0.600 0.610 0.600 0.610 505,350 305,078 0.6037 0.475 0.468 0.475 0.468 0.475 648,307 0.4706 1.67%
2014-01-16 0 0.600 0.600 0.610 0.600 0.630 692,000 424,250 0.6131 0.468 0.468 0.475 0.468 0.491 887,758 0.4779 -1.64%
2014-01-15 0 0.610 0.610 0.620 0.610 0.620 494,014 303,980 0.6153 0.475 0.475 0.483 0.475 0.483 633,765 0.4796 0.00%
2014-01-14 0 0.610 0.600 0.620 0.600 0.630 1,529,000 939,470 0.6144 0.475 0.468 0.483 0.468 0.491 1,961,536 0.4789 0.00%
2014-01-13 0 0.610 0.610 0.620 0.610 0.650 773,000 495,460 0.6410 0.475 0.475 0.483 0.475 0.507 991,672 0.4996 1.67%
2014-01-10 0 0.600 0.600 0.610 0.600 0.610 555,581 335,681 0.6042 0.468 0.468 0.475 0.468 0.475 712,748 0.4710 -1.64%
2014-01-09 0 0.610 0.600 0.620 0.610 0.620 291,100 178,338 0.6126 0.475 0.468 0.483 0.475 0.483 373,449 0.4775 -1.61%
2014-01-08 0 0.620 0.620 0.630 0.610 0.630 495,821 305,411 0.6160 0.483 0.483 0.491 0.475 0.491 636,083 0.4801 0.00%
2014-01-07 0 0.620 0.620 0.630 0.620 0.640 1,080,750 673,242 0.6229 0.483 0.483 0.491 0.483 0.499 1,386,481 0.4856 -3.12%
2014-01-06 0 0.640 0.630 0.640 0.610 0.690 6,283,000 4,083,270 0.6499 0.499 0.491 0.499 0.475 0.538 8,060,385 0.5066 3.23%
2014-01-03 0 0.620 0.620 0.630 0.620 0.640 2,413,700 1,509,421 0.6254 0.483 0.483 0.491 0.483 0.499 3,096,506 0.4875 -1.59%
2014-01-02 0 0.630 0.620 0.630 0.600 0.640 2,171,000 1,357,370 0.6252 0.491 0.483 0.491 0.468 0.499 2,785,150 0.4874 3.28%
2013-12-31 0 0.610 0.600 0.610 0.570 0.620 2,076,500 1,231,810 0.5932 0.475 0.468 0.475 0.444 0.483 2,663,917 0.4624 5.17%
2013-12-30 0 0.580 0.580 0.590 0.580 0.590 303,500 177,425 0.5846 0.452 0.452 0.460 0.452 0.460 389,356 0.4557 0.00%
2013-12-27 0 0.580 0.580 0.590 0.570 0.600 1,880,250 1,096,237 0.5830 0.452 0.452 0.460 0.444 0.468 2,412,150 0.4545 -3.33%
2013-12-24 0 0.600 0.590 0.610 0.580 0.610 917,712 548,361 0.5975 0.468 0.460 0.475 0.452 0.475 1,177,322 0.4658 1.69%
2013-12-23 0 0.590 0.590 0.600 0.570 0.660 6,002,750 3,743,627 0.6237 0.460 0.460 0.468 0.444 0.514 7,700,855 0.4861 3.51%
2013-12-20 0 0.570 0.550 0.570 0.560 0.590 970,864 556,075 0.5728 0.444 0.429 0.444 0.437 0.460 1,245,510 0.4465 -1.72%
2013-12-19 0 0.580 0.580 0.600 0.580 0.610 1,431,200 844,156 0.5898 0.452 0.452 0.468 0.452 0.475 1,836,069 0.4598 -3.33%
2013-12-18 0 0.600 0.590 0.600 0.590 0.620 2,695,015 1,633,058 0.6060 0.468 0.460 0.468 0.460 0.483 3,457,402 0.4723 -4.76%
2013-12-17 0 0.630 0.630 0.640 0.590 0.650 2,204,000 1,381,265 0.6267 0.491 0.491 0.499 0.460 0.507 2,827,485 0.4885 1.61%
2013-12-16 0 0.620 0.610 0.630 0.580 0.620 1,296,500 791,470 0.6105 0.483 0.475 0.491 0.452 0.483 1,663,264 0.4759 3.33%
2013-12-13 0 0.600 0.590 0.610 0.590 0.610 1,790,000 1,070,000 0.5978 0.468 0.460 0.475 0.460 0.475 2,296,369 0.4660 -1.64%
2013-12-12 0 0.610 0.600 0.610 0.600 0.620 1,715,000 1,048,950 0.6116 0.475 0.468 0.475 0.468 0.483 2,200,153 0.4768 0.00%
2013-12-11 0 0.610 0.610 0.620 0.600 0.630 1,982,000 1,221,205 0.6161 0.475 0.475 0.483 0.468 0.491 2,542,684 0.4803 -3.17%
2013-12-10 0 0.630 0.630 0.640 0.620 0.660 2,215,650 1,412,721 0.6376 0.491 0.491 0.499 0.483 0.514 2,842,431 0.4970 -4.55%
2013-12-09 0 0.660 0.650 0.660 0.630 0.670 3,234,392 2,116,859 0.6545 0.514 0.507 0.514 0.491 0.522 4,149,362 0.5102 3.13%
2013-12-06 0 0.640 0.640 0.650 0.630 0.690 3,654,064 2,381,761 0.6518 0.499 0.499 0.507 0.491 0.538 4,687,754 0.5081 -4.48%
2013-12-05 0 0.670 0.660 0.670 0.600 0.700 20,408,250 13,564,511 0.6647 0.522 0.514 0.522 0.468 0.546 26,181,497 0.5181 4.69%
2013-12-04 0 0.640 0.630 0.640 0.630 0.780 37,771,148 25,868,084 0.6849 0.499 0.491 0.499 0.491 0.608 48,456,148 0.5338 6.67%
2013-12-03 0 0.600 0.600 0.610 0.550 0.700 42,957,851 26,766,411 0.6231 0.468 0.468 0.475 0.429 0.546 55,110,107 0.4857 17.65%
2013-12-02 0 0.510 0.500 0.510 0.465 0.530 13,439,950 6,706,356 0.4990 0.398 0.390 0.398 0.362 0.413 17,241,949 0.3890 12.09%
2013-11-29 0 0.455 0.455 0.460 0.450 0.455 589,500 266,885 0.4527 0.355 0.355 0.359 0.351 0.355 756,262 0.3529 0.00%
2013-11-28 0 0.455 0.450 0.460 0.455 0.460 772,312 351,865 0.4556 0.355 0.351 0.359 0.355 0.359 990,790 0.3551 0.00%
2013-11-27 0 0.455 0.455 0.475 0.455 0.470 217,000 100,675 0.4639 0.355 0.355 0.370 0.355 0.366 278,387 0.3616 0.00%
2013-11-26 0 0.455 0.455 0.465 0.455 0.460 370,000 168,887 0.4565 0.355 0.355 0.362 0.355 0.359 474,669 0.3558 0.00%
2013-11-25 0 0.455 0.455 0.460 0.455 0.460 95,000 43,525 0.4582 0.355 0.355 0.359 0.355 0.359 121,874 0.3571 -1.09%
2013-11-22 0 0.460 0.455 0.460 0.455 0.465 196,566 89,939 0.4576 0.359 0.355 0.359 0.355 0.362 252,172 0.3567 0.00%
2013-11-21 0 0.460 0.455 0.465 0.455 0.460 408,010 186,613 0.4574 0.359 0.355 0.362 0.355 0.359 523,431 0.3565 1.10%
2013-11-20 0 0.455 0.455 0.460 0.455 0.460 49,000 22,290 0.4549 0.355 0.355 0.359 0.355 0.359 62,862 0.3546 -1.09%
2013-11-19 0 0.460 0.455 0.460 0.460 0.465 130,900 60,346 0.4610 0.359 0.355 0.359 0.359 0.362 167,930 0.3594 1.10%
2013-11-18 0 0.455 0.455 0.460 0.450 0.460 1,033,250 470,123 0.4550 0.355 0.355 0.359 0.351 0.359 1,325,544 0.3547 -1.09%
2013-11-15 0 0.460 0.450 0.460 0.445 0.460 1,187,000 534,132 0.4500 0.359 0.351 0.359 0.347 0.359 1,522,788 0.3508 0.00%
2013-11-14 0 0.460 0.450 0.465 0.450 0.460 315,714 143,191 0.4535 0.359 0.351 0.362 0.351 0.359 405,026 0.3535 0.00%
2013-11-13 0 0.460 0.450 0.460 0.450 0.460 719,500 325,882 0.4529 0.359 0.351 0.359 0.351 0.359 923,038 0.3531 0.00%
2013-11-12 0 0.460 0.445 0.465 0.445 0.460 763,250 345,116 0.4522 0.359 0.347 0.362 0.347 0.359 979,164 0.3525 1.10%
2013-11-11 0 0.455 0.455 0.465 0.455 0.510 4,469,700 2,061,714 0.4613 0.355 0.355 0.362 0.355 0.398 5,734,124 0.3596 5.81%
2013-11-08 1 - - - - - 0 0 - 0.335 - - - - 0 - 0.00%
2013-11-07 1 - - - - - 0 0 - 0.335 - - - - 0 - 0.00%
2013-11-06 1 - - - - - 0 0 - 0.335 - - - - 0 - 0.00%
2013-11-05 0 0.430 0.420 0.430 0.420 0.430 247,000 103,850 0.4204 0.335 0.327 0.335 0.327 0.335 316,873 0.3277 2.38%
2013-11-04 0 0.420 0.415 0.430 0.420 0.420 300,000 126,000 0.4200 0.327 0.323 0.335 0.327 0.327 384,866 0.3274 -2.33%
2013-11-01 0 0.430 0.420 0.435 0.415 0.430 586,000 250,200 0.4270 0.335 0.327 0.339 0.323 0.335 751,772 0.3328 0.00%
2013-10-31 0 0.430 0.420 0.430 0.420 0.430 487,005 204,922 0.4208 0.335 0.327 0.335 0.327 0.335 624,773 0.3280 -2.27%
2013-10-30 0 0.440 0.435 0.445 0.425 0.490 664,800 293,736 0.4418 0.343 0.339 0.347 0.331 0.382 852,864 0.3444 6.02%
2013-10-29 0 0.415 0.415 0.420 0.415 0.415 20,900 8,577 0.4104 0.323 0.323 0.327 0.323 0.323 26,812 0.3199 -1.19%
2013-10-28 0 0.420 0.415 0.425 0.415 0.420 138,000 57,250 0.4149 0.327 0.323 0.331 0.323 0.327 177,039 0.3234 1.20%
2013-10-25 0 0.415 0.415 0.420 0.415 0.415 24,557 9,972 0.4061 0.323 0.323 0.327 0.323 0.323 31,504 0.3165 0.00%
2013-10-24 0 0.415 0.415 0.420 0.410 0.415 85,250 35,223 0.4132 0.323 0.323 0.327 0.320 0.323 109,366 0.3221 0.00%
2013-10-23 0 0.415 0.415 0.420 0.410 0.415 422,750 174,257 0.4122 0.323 0.323 0.327 0.320 0.323 542,341 0.3213 1.22%
2013-10-22 0 0.410 0.410 0.425 0.410 0.410 63,275 25,677 0.4058 0.320 0.320 0.331 0.320 0.320 81,175 0.3163 0.00%
2013-10-21 0 0.410 0.410 0.425 - - 5,000 1,950 0.3900 0.320 0.320 0.331 - - 6,414 0.3040 0.00%
2013-10-18 0 0.410 0.410 0.420 0.410 0.415 138,570 56,858 0.4103 0.320 0.320 0.327 0.320 0.323 177,770 0.3198 0.00%
2013-10-17 0 0.410 0.410 0.420 0.410 0.410 21,750 8,882 0.4084 0.320 0.320 0.327 0.320 0.320 27,903 0.3183 0.00%
2013-10-16 0 0.410 0.410 0.425 0.410 0.415 222,500 92,050 0.4137 0.320 0.320 0.331 0.320 0.323 285,443 0.3225 -3.53%
2013-10-15 0 0.425 0.415 0.425 0.405 0.425 825,500 341,470 0.4137 0.331 0.323 0.331 0.316 0.331 1,059,024 0.3224 2.41%
2013-10-11 0 0.415 0.410 0.415 - - 2,600 1,037 0.3988 0.323 0.320 0.323 - - 3,336 0.3109 0.00%
2013-10-10 0 0.415 0.415 0.420 0.415 0.415 86,700 35,880 0.4138 0.323 0.323 0.327 0.323 0.323 111,226 0.3226 0.00%
2013-10-09 0 0.415 0.415 0.420 0.415 0.415 40,500 16,575 0.4093 0.323 0.323 0.327 0.323 0.323 51,957 0.3190 -1.19%
2013-10-08 0 0.420 0.410 0.425 0.410 0.420 360,000 150,050 0.4168 0.327 0.320 0.331 0.320 0.327 461,840 0.3249 2.44%
2013-10-07 0 0.410 0.405 0.410 0.410 0.410 42,500 17,012 0.4003 0.320 0.316 0.320 0.320 0.320 54,523 0.3120 -2.38%
2013-10-04 0 0.420 0.410 0.420 0.405 0.420 140,741 58,185 0.4134 0.327 0.320 0.327 0.316 0.327 180,555 0.3223 0.00%
2013-10-03 0 0.420 0.405 0.420 0.405 0.420 146,450 59,583 0.4068 0.327 0.316 0.327 0.316 0.327 187,879 0.3171 2.44%
2013-10-02 0 0.410 0.405 0.415 0.410 0.410 20,000 8,200 0.4100 0.320 0.316 0.323 0.320 0.320 25,658 0.3196 -1.20%
2013-09-30 0 0.415 0.410 0.425 0.410 0.420 147,864 61,573 0.4164 0.323 0.320 0.331 0.320 0.327 189,693 0.3246 2.47%
2013-09-27 0 0.405 0.405 0.410 0.400 0.405 171,000 69,130 0.4043 0.316 0.316 0.320 0.312 0.316 219,374 0.3151 0.00%
2013-09-26 0 0.405 0.405 0.410 0.405 0.405 221,620 89,718 0.4048 0.316 0.316 0.320 0.316 0.316 284,314 0.3156 0.00%
2013-09-25 0 0.405 0.400 0.410 0.400 0.405 130,553 52,112 0.3992 0.316 0.312 0.320 0.312 0.316 167,485 0.3111 1.25%
2013-09-24 0 0.400 0.395 0.410 0.400 0.405 76,800 30,677 0.3994 0.312 0.308 0.320 0.312 0.316 98,526 0.3114 -1.23%
2013-09-23 0 0.405 0.400 0.420 - - 7,000 2,610 0.3729 0.316 0.312 0.327 - - 8,980 0.2906 0.00%
2013-09-19 0 0.405 0.405 0.410 - - 2,450 931 0.3800 0.316 0.316 0.320 - - 3,143 0.2962 0.00%
2013-09-18 0 0.405 0.400 0.410 0.400 0.410 280,862 112,615 0.4010 0.316 0.312 0.320 0.312 0.320 360,314 0.3125 1.25%
2013-09-17 0 0.400 0.400 0.410 0.400 0.405 170,350 68,633 0.4029 0.312 0.312 0.320 0.312 0.316 218,540 0.3141 -3.61%
2013-09-16 0 0.415 0.410 0.415 0.400 0.415 165,250 67,645 0.4093 0.323 0.320 0.323 0.312 0.323 211,997 0.3191 1.22%
2013-09-13 0 0.410 0.400 0.420 - - 500 190 0.3800 0.320 0.312 0.327 - - 641 0.2962 0.00%
2013-09-12 0 0.410 0.405 0.415 0.400 0.410 341,500 139,627 0.4089 0.320 0.316 0.323 0.312 0.320 438,106 0.3187 1.23%
2013-09-11 0 0.405 0.400 0.410 0.405 0.405 39,000 15,630 0.4008 0.316 0.312 0.320 0.316 0.316 50,033 0.3124 -1.22%
2013-09-10 0 0.410 0.405 0.410 0.405 0.410 152,500 62,050 0.4069 0.320 0.316 0.320 0.316 0.320 195,640 0.3172 1.23%
2013-09-09 0 0.405 0.405 0.415 0.405 0.405 16,350 6,494 0.3972 0.316 0.316 0.323 0.316 0.316 20,975 0.3096 -2.41%
2013-09-06 0 0.415 0.405 0.415 0.415 0.415 32,000 13,230 0.4134 0.323 0.316 0.323 0.323 0.323 41,052 0.3223 -1.19%
2013-09-05 0 0.420 0.405 0.420 0.400 0.420 240,000 100,350 0.4181 0.327 0.316 0.327 0.312 0.327 307,893 0.3259 5.00%
2013-09-04 0 0.400 0.400 0.415 0.400 0.400 186,000 74,280 0.3994 0.312 0.312 0.323 0.312 0.312 238,617 0.3113 -1.23%
2013-09-03 0 0.405 0.400 0.420 0.405 0.405 25,100 10,063 0.4009 0.316 0.312 0.327 0.316 0.316 32,200 0.3125 -1.22%
2013-09-02 0 0.410 0.410 0.420 0.410 0.410 103,500 42,425 0.4099 0.320 0.320 0.327 0.320 0.320 132,779 0.3195 -1.20%
2013-08-30 0 0.415 0.405 0.415 0.415 0.415 21,650 8,933 0.4126 0.323 0.316 0.323 0.323 0.323 27,775 0.3216 0.00%
2013-08-29 0 0.415 0.415 0.420 0.415 0.415 240,000 99,600 0.4150 0.323 0.323 0.327 0.323 0.323 307,893 0.3235 0.00%
2013-08-28 0 0.415 0.410 0.425 0.410 0.415 61,500 25,185 0.4095 0.323 0.320 0.331 0.320 0.323 78,898 0.3192 -1.19%
2013-08-27 0 0.420 0.420 0.430 - - 100,000 42,000 0.4200 0.327 0.327 0.335 - - 128,289 0.3274 0.00%
2013-08-26 0 0.420 0.415 0.435 0.420 0.430 49,000 20,635 0.4211 0.327 0.323 0.339 0.327 0.335 62,862 0.3283 -3.45%
2013-08-23 0 0.435 0.430 0.435 0.415 0.435 923,500 392,407 0.4249 0.339 0.335 0.339 0.323 0.339 1,184,747 0.3312 6.10%
2013-08-22 0 0.410 0.405 0.420 0.410 0.410 100,500 41,190 0.4099 0.320 0.316 0.327 0.320 0.320 128,930 0.3195 0.00%
2013-08-21 0 0.410 0.405 0.410 0.400 0.410 110,000 44,500 0.4045 0.320 0.316 0.320 0.312 0.320 141,118 0.3153 0.00%
2013-08-20 0 0.410 0.400 0.415 0.400 0.420 261,000 106,485 0.4080 0.320 0.312 0.323 0.312 0.327 334,834 0.3180 -2.38%
2013-08-19 0 0.420 0.415 0.425 0.420 0.420 155,100 64,510 0.4159 0.327 0.323 0.331 0.327 0.327 198,976 0.3242 0.00%
2013-08-16 0 0.420 0.410 0.420 0.410 0.420 160,000 66,150 0.4134 0.327 0.320 0.327 0.320 0.327 205,262 0.3223 2.44%
2013-08-15 0 0.410 0.410 0.415 0.410 0.410 101,800 41,592 0.4086 0.320 0.320 0.323 0.320 0.320 130,598 0.3185 0.00%
2013-08-13 0 0.410 0.410 0.420 0.410 0.410 125,000 51,150 0.4092 0.320 0.320 0.327 0.320 0.320 160,361 0.3190 0.00%
2013-08-12 0 0.410 0.410 0.420 0.410 0.420 198,550 82,764 0.4168 0.320 0.320 0.327 0.320 0.327 254,717 0.3249 0.00%
2013-08-09 0 0.410 0.410 0.420 0.410 0.425 139,500 58,100 0.4165 0.320 0.320 0.327 0.320 0.331 178,963 0.3246 0.00%
2013-08-08 0 0.410 0.410 0.415 0.400 0.405 27,575 10,928 0.3963 0.320 0.320 0.323 0.312 0.316 35,376 0.3089 0.00%
2013-08-07 0 0.410 0.405 0.420 0.405 0.410 230,530 94,254 0.4089 0.320 0.316 0.327 0.316 0.320 295,744 0.3187 0.00%
2013-08-06 0 0.410 0.405 0.410 0.410 0.410 180,000 73,800 0.4100 0.320 0.316 0.320 0.320 0.320 230,920 0.3196 -1.20%
2013-08-05 0 0.415 0.415 0.420 0.410 0.415 262,675 108,729 0.4139 0.323 0.323 0.327 0.320 0.323 336,983 0.3227 1.22%
2013-08-02 0 0.410 0.405 0.420 0.405 0.410 143,100 57,929 0.4048 0.320 0.316 0.327 0.316 0.320 183,581 0.3155 0.00%
2013-08-01 0 0.410 0.400 0.415 0.410 0.410 10,830 4,415 0.4077 0.320 0.312 0.323 0.320 0.320 13,894 0.3178 2.50%
2013-07-31 0 0.400 0.400 0.410 0.400 0.415 79,500 31,782 0.3998 0.312 0.312 0.320 0.312 0.323 101,990 0.3116 -1.23%
2013-07-30 0 0.405 0.400 0.415 - - 750 292 0.3893 0.316 0.312 0.323 - - 962 0.3035 0.00%
2013-07-29 0 0.405 0.405 0.415 0.405 0.415 50,000 20,400 0.4080 0.316 0.316 0.323 0.316 0.323 64,144 0.3180 -4.71%
2013-07-26 0 0.425 0.410 0.425 0.425 0.425 60,000 25,500 0.4250 0.331 0.320 0.331 0.331 0.331 76,973 0.3313 1.19%
2013-07-25 0 0.420 0.405 0.420 - - 1,600 616 0.3850 0.327 0.316 0.327 - - 2,053 0.3001 0.00%
2013-07-24 0 0.420 0.405 0.425 - - 3,000 1,155 0.3850 0.327 0.316 0.331 - - 3,849 0.3001 0.00%
2013-07-23 0 0.420 0.400 0.420 0.400 0.420 225,427 93,162 0.4133 0.327 0.312 0.327 0.312 0.327 289,198 0.3221 5.00%
2013-07-22 0 0.400 0.400 0.410 0.400 0.400 288,500 115,180 0.3992 0.312 0.312 0.320 0.312 0.312 370,113 0.3112 -2.44%
2013-07-19 0 0.410 0.405 0.420 0.405 0.410 270,000 110,000 0.4074 0.320 0.316 0.327 0.316 0.320 346,380 0.3176 -1.20%
2013-07-18 0 0.415 0.410 0.430 - - 7,775 3,107 0.3996 0.323 0.320 0.335 - - 9,974 0.3115 0.00%
2013-07-17 0 0.415 0.410 0.430 - - 0 0 - 0.323 0.320 0.335 - - 0 - 0.00%
2013-07-16 0 0.415 0.415 0.430 0.415 0.420 27,206 11,203 0.4118 0.323 0.323 0.335 0.323 0.327 34,902 0.3210 1.22%
2013-07-15 0 0.410 0.410 0.425 - - 0 0 - 0.320 0.320 0.331 - - 0 - 0.00%
2013-07-12 0 0.410 0.410 0.425 0.410 0.420 268,000 110,780 0.4134 0.320 0.320 0.331 0.320 0.327 343,814 0.3222 -1.20%
2013-07-11 0 0.415 0.415 0.420 0.400 0.415 217,000 88,680 0.4087 0.323 0.323 0.327 0.312 0.323 278,387 0.3185 -1.19%
2013-07-10 0 0.420 0.415 0.430 0.410 0.430 164,000 69,300 0.4226 0.327 0.323 0.335 0.320 0.335 210,394 0.3294 0.00%
2013-07-09 0 0.420 0.410 0.430 - - 1,000 385 0.3850 0.327 0.320 0.335 - - 1,283 0.3001 0.00%
2013-07-08 0 0.420 0.410 0.430 - - 3,000 1,170 0.3900 0.327 0.320 0.335 - - 3,849 0.3040 0.00%
2013-07-05 0 0.420 0.415 0.430 0.410 0.420 254,071 105,628 0.4157 0.327 0.323 0.335 0.320 0.327 325,945 0.3241 0.00%
2013-07-04 0 0.420 0.410 0.425 - - 500 195 0.3900 0.327 0.320 0.331 - - 641 0.3040 0.00%
2013-07-03 0 0.420 0.415 0.420 - - 0 0 - 0.327 0.323 0.327 - - 0 - 0.00%
2013-07-02 0 0.420 0.415 0.425 0.420 0.425 150,650 63,310 0.4202 0.327 0.323 0.331 0.327 0.331 193,267 0.3276 0.00%
2013-06-28 0 0.420 0.420 0.425 0.405 0.415 142,500 58,875 0.4132 0.327 0.327 0.331 0.316 0.323 182,812 0.3221 1.20%
2013-06-27 0 0.415 0.415 0.430 0.415 0.415 173,250 71,667 0.4137 0.323 0.323 0.335 0.323 0.323 222,260 0.3224 -3.49%
2013-06-26 0 0.430 0.405 0.430 - - 0 0 - 0.335 0.316 0.335 - - 0 - 0.00%
2013-06-25 0 0.430 0.430 0.435 0.420 0.420 21,500 9,077 0.4222 0.335 0.335 0.339 0.327 0.327 27,582 0.3291 2.38%
2013-06-24 0 0.420 0.420 0.435 0.420 0.425 80,000 33,650 0.4206 0.327 0.327 0.339 0.327 0.331 102,631 0.3279 -3.45%
2013-06-21 0 0.435 0.435 0.445 0.415 0.430 424,000 178,895 0.4219 0.339 0.339 0.347 0.323 0.335 543,944 0.3289 0.00%
2013-06-20 0 0.435 0.430 0.435 - - 0 0 - 0.339 0.335 0.339 - - 0 - 0.00%
2013-06-19 0 0.435 0.430 0.440 0.430 0.435 115,100 49,541 0.4304 0.339 0.335 0.343 0.335 0.339 147,660 0.3355 0.00%
2013-06-18 0 0.435 0.430 0.445 - - 0 0 - 0.339 0.335 0.347 - - 0 - 0.00%
2013-06-17 0 0.435 0.435 0.445 0.435 0.435 252,000 109,580 0.4348 0.339 0.339 0.347 0.339 0.339 323,288 0.3390 0.00%
2013-06-14 0 0.435 0.435 0.445 0.425 0.440 193,900 84,479 0.4357 0.339 0.339 0.347 0.331 0.343 248,752 0.3396 0.00%
2013-06-13 0 0.435 0.435 0.440 0.420 0.435 396,550 169,505 0.4274 0.339 0.339 0.343 0.327 0.339 508,729 0.3332 -2.25%
2013-06-11 0 0.445 0.435 0.450 0.435 0.445 376,357 165,919 0.4409 0.347 0.339 0.351 0.339 0.347 482,824 0.3436 1.14%
2013-06-10 0 0.440 0.435 0.445 0.435 0.455 400,500 179,255 0.4476 0.343 0.339 0.347 0.339 0.355 513,797 0.3489 -1.12%
2013-06-07 0 0.445 0.435 0.450 0.430 0.450 1,048,250 458,905 0.4378 0.347 0.339 0.351 0.335 0.351 1,344,787 0.3412 1.14%
2013-06-06 0 0.440 0.435 0.450 0.440 0.510 5,344,100 2,561,427 0.4793 0.343 0.339 0.351 0.343 0.398 6,855,881 0.3736 7.32%
2013-06-05 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2013-06-04 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2013-06-03 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2013-05-31 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2013-05-30 0 0.410 0.410 0.420 - - 0 0 - 0.320 0.320 0.327 - - 0 - 0.00%
2013-05-29 0 0.410 0.410 0.420 0.410 0.410 10,250 4,197 0.4095 0.320 0.320 0.327 0.320 0.320 13,150 0.3192 0.00%
2013-05-28 0 0.410 0.410 0.415 0.410 0.410 49,000 19,910 0.4063 0.320 0.320 0.323 0.320 0.320 62,862 0.3167 0.00%
2013-05-27 0 0.410 0.410 0.415 0.410 0.410 61,150 25,048 0.4096 0.320 0.320 0.323 0.320 0.320 78,449 0.3193 0.00%
2013-05-24 0 0.410 0.410 0.415 0.410 0.410 110,000 45,100 0.4100 0.320 0.320 0.323 0.320 0.320 141,118 0.3196 0.00%
2013-05-23 0 0.410 0.410 0.415 0.410 0.410 601,000 246,390 0.4100 0.320 0.320 0.323 0.320 0.320 771,016 0.3196 -1.20%
2013-05-22 0 0.415 0.410 0.420 0.410 0.415 416,000 172,450 0.4145 0.323 0.320 0.327 0.320 0.323 533,681 0.3231 1.22%
2013-05-21 0 0.410 0.410 0.420 0.410 0.425 101,900 41,882 0.4110 0.320 0.320 0.327 0.320 0.331 130,726 0.3204 0.00%
2013-05-20 0 0.410 0.410 0.420 - - 0 0 - 0.320 0.320 0.327 - - 0 - 0.00%
2013-05-16 0 0.410 0.410 0.420 0.410 0.410 94,000 38,460 0.4091 0.320 0.320 0.327 0.320 0.320 120,591 0.3189 0.00%
2013-05-15 0 0.410 0.410 0.420 0.410 0.410 27,325 10,931 0.4000 0.320 0.320 0.327 0.320 0.320 35,055 0.3118 0.00%
2013-05-14 0 0.410 0.410 0.420 0.410 0.410 28,150 11,453 0.4069 0.320 0.320 0.327 0.320 0.320 36,113 0.3171 0.00%
2013-05-13 0 0.410 0.410 0.420 0.410 0.410 90,514 37,095 0.4098 0.320 0.320 0.327 0.320 0.320 116,119 0.3195 0.00%
2013-05-10 0 0.410 0.405 0.410 0.400 0.410 830,500 340,305 0.4098 0.320 0.316 0.320 0.312 0.320 1,065,438 0.3194 0.00%
2013-05-09 0 0.410 0.405 0.410 0.400 0.410 286,050 115,299 0.4031 0.320 0.316 0.320 0.312 0.320 366,970 0.3142 2.50%
2013-05-08 0 0.400 0.400 0.405 0.400 0.400 39,000 15,420 0.3954 0.312 0.312 0.316 0.312 0.312 50,033 0.3082 0.00%
2013-05-07 0 0.400 0.400 0.410 0.400 0.400 18,000 7,040 0.3911 0.312 0.312 0.320 0.312 0.312 23,092 0.3049 0.00%
2013-05-06 0 0.400 0.400 0.420 - - 3,028 1,150 0.3798 0.312 0.312 0.327 - - 3,885 0.2960 0.00%
2013-05-03 0 0.400 0.400 0.410 0.400 0.405 330,250 132,496 0.4012 0.312 0.312 0.320 0.312 0.316 423,674 0.3127 -1.23%
2013-05-02 0 0.405 0.400 0.410 0.400 0.410 330,000 133,900 0.4058 0.316 0.312 0.320 0.312 0.320 423,353 0.3163 -1.22%
2013-04-30 0 0.410 0.410 0.415 0.410 0.415 184,100 75,940 0.4125 0.320 0.320 0.323 0.320 0.323 236,180 0.3215 -1.20%
2013-04-29 0 0.415 - 0.415 0.415 0.415 215,000 89,150 0.4147 0.323 - 0.323 0.323 0.323 275,821 0.3232 -1.19%
2013-04-26 0 0.420 0.420 0.430 0.420 0.420 24,850 10,140 0.4080 0.327 0.327 0.335 0.327 0.327 31,880 0.3181 1.20%
2013-04-25 0 0.415 0.415 0.425 0.415 0.415 12,700 5,230 0.4118 0.323 0.323 0.331 0.323 0.323 16,293 0.3210 0.00%
2013-04-24 0 0.415 0.415 0.425 0.415 0.415 16,600 6,790 0.4090 0.323 0.323 0.331 0.323 0.323 21,296 0.3188 -1.19%
2013-04-23 0 0.420 0.415 0.420 0.420 0.420 10,000 4,200 0.4200 0.327 0.323 0.327 0.327 0.327 12,829 0.3274 -1.18%
2013-04-22 0 0.425 0.415 0.425 - - 500 200 0.4000 0.331 0.323 0.331 - - 641 0.3118 -1.16%
2013-04-19 0 0.430 0.420 0.430 0.410 0.430 130,000 55,300 0.4254 0.335 0.327 0.335 0.320 0.335 166,775 0.3316 3.61%
2013-04-18 0 0.415 0.415 0.435 - - 425 170 0.4000 0.323 0.323 0.339 - - 545 0.3118 0.00%
2013-04-17 0 0.415 0.410 0.420 0.405 0.415 122,450 50,060 0.4088 0.323 0.320 0.327 0.316 0.323 157,090 0.3187 2.47%
2013-04-16 0 0.405 0.405 0.410 0.405 0.415 103,000 42,120 0.4089 0.316 0.316 0.320 0.316 0.323 132,137 0.3188 -3.57%
2013-04-15 0 0.420 0.420 0.425 0.420 0.425 466,000 195,750 0.4201 0.327 0.327 0.331 0.327 0.331 597,826 0.3274 -2.33%
2013-04-12 0 0.430 0.430 0.440 0.420 0.435 511,500 218,965 0.4281 0.335 0.335 0.343 0.327 0.339 656,197 0.3337 2.38%
2013-04-11 0 0.420 0.415 0.425 0.405 0.420 727,000 296,040 0.4072 0.327 0.323 0.331 0.316 0.327 932,659 0.3174 6.33%
2013-04-10 0 0.395 0.395 0.405 0.395 0.395 26,000 10,150 0.3904 0.308 0.308 0.316 0.308 0.308 33,355 0.3043 -3.66%
2013-04-09 0 0.410 0.400 0.410 0.400 0.410 1,200,010 480,403 0.4003 0.320 0.312 0.320 0.312 0.320 1,539,478 0.3121 2.50%
2013-04-08 0 0.400 0.395 0.400 0.390 0.400 406,500 160,312 0.3944 0.312 0.308 0.312 0.304 0.312 521,494 0.3074 -2.44%
2013-04-05 0 0.410 0.405 0.410 0.405 0.410 345,000 141,075 0.4089 0.320 0.316 0.320 0.316 0.320 442,596 0.3187 -3.53%
2013-04-03 0 0.425 0.420 0.430 0.425 0.425 480,000 204,000 0.4250 0.331 0.327 0.335 0.331 0.331 615,786 0.3313 -2.30%
2013-04-02 0 0.435 0.430 0.435 0.435 0.435 160,000 69,600 0.4350 0.339 0.335 0.339 0.339 0.339 205,262 0.3391 0.00%
2013-03-28 0 0.435 0.430 0.445 0.435 0.435 13,500 5,815 0.4307 0.339 0.335 0.347 0.339 0.339 17,319 0.3358 -2.25%
2013-03-27 0 0.445 0.430 0.450 - - 7,000 2,870 0.4100 0.347 0.335 0.351 - - 8,980 0.3196 0.00%
2013-03-26 0 0.445 0.435 0.450 0.445 0.445 10,000 4,450 0.4450 0.347 0.339 0.351 0.347 0.347 12,829 0.3469 -2.20%
2013-03-25 0 0.455 0.430 0.455 0.420 0.455 20,000 8,750 0.4375 0.355 0.335 0.355 0.327 0.355 25,658 0.3410 2.25%
2013-03-22 0 0.445 0.440 0.450 0.440 0.445 230,000 102,200 0.4443 0.347 0.343 0.351 0.343 0.347 295,064 0.3464 1.14%
2013-03-21 0 0.440 0.425 0.440 0.430 0.440 82,500 35,950 0.4358 0.343 0.331 0.343 0.335 0.343 105,838 0.3397 -1.12%
2013-03-20 0 0.445 0.435 0.445 - - 2,000 840 0.4200 0.347 0.339 0.347 - - 2,566 0.3274 0.00%
2013-03-19 0 0.445 0.430 0.450 0.445 0.445 10,550 4,675 0.4431 0.347 0.335 0.351 0.347 0.347 13,534 0.3454 -1.11%
2013-03-18 0 0.450 0.435 0.450 0.435 0.450 63,500 27,695 0.4361 0.351 0.339 0.351 0.339 0.351 81,463 0.3400 0.00%
2013-03-15 0 0.450 0.445 0.455 0.450 0.460 88,491 39,626 0.4478 0.351 0.347 0.355 0.351 0.359 113,524 0.3491 0.00%
2013-03-14 0 0.450 0.445 0.455 0.425 0.450 172,000 76,670 0.4458 0.351 0.347 0.355 0.331 0.351 220,657 0.3475 2.27%
2013-03-13 0 0.440 0.440 0.455 0.440 0.445 66,050 29,016 0.4393 0.343 0.343 0.355 0.343 0.347 84,735 0.3424 -3.30%
2013-03-12 0 0.455 0.445 0.465 - - 3,750 1,612 0.4299 0.355 0.347 0.362 - - 4,811 0.3351 0.00%
2013-03-11 0 0.455 0.455 0.465 0.455 0.460 252,450 115,371 0.4570 0.355 0.355 0.362 0.355 0.359 323,865 0.3562 0.00%
2013-03-08 0 0.455 0.455 0.470 0.450 0.465 477,500 218,100 0.4568 0.355 0.355 0.366 0.351 0.362 612,579 0.3560 -3.19%
2013-03-07 0 0.470 0.460 0.470 0.460 0.475 107,500 50,450 0.4693 0.366 0.359 0.366 0.359 0.370 137,910 0.3658 2.17%
2013-03-06 0 0.460 0.455 0.465 0.450 0.460 200,700 91,654 0.4567 0.359 0.355 0.362 0.351 0.359 257,476 0.3560 1.10%
2013-03-05 0 0.455 0.445 0.460 0.440 0.455 119,000 53,430 0.4490 0.355 0.347 0.359 0.343 0.355 152,664 0.3500 1.11%
2013-03-04 0 0.450 0.450 0.455 0.435 0.450 470,020 206,858 0.4401 0.351 0.351 0.355 0.339 0.351 602,983 0.3431 -2.17%
2013-03-01 0 0.460 0.455 0.465 0.455 0.460 150,000 68,950 0.4597 0.359 0.355 0.362 0.355 0.359 192,433 0.3583 0.00%
2013-02-28 0 0.460 0.460 0.465 0.455 0.465 285,000 131,900 0.4628 0.359 0.359 0.362 0.355 0.362 365,623 0.3608 1.10%
2013-02-27 0 0.455 0.435 0.465 0.455 0.455 19,542 8,472 0.4335 0.355 0.339 0.362 0.355 0.355 25,070 0.3379 -1.09%
2013-02-26 0 0.460 0.455 0.460 0.460 0.465 190,000 87,750 0.4618 0.359 0.355 0.359 0.359 0.362 243,749 0.3600 -2.13%
2013-02-25 0 0.470 0.460 0.470 0.470 0.470 20,000 9,400 0.4700 0.366 0.359 0.366 0.366 0.366 25,658 0.3664 0.00%
2013-02-22 0 0.470 0.470 0.475 0.465 0.465 20,000 9,300 0.4650 0.366 0.366 0.370 0.362 0.362 25,658 0.3625 0.00%
2013-02-21 0 0.470 0.470 0.480 0.465 0.470 51,000 23,655 0.4638 0.366 0.366 0.374 0.362 0.366 65,427 0.3615 -2.08%
2013-02-20 0 0.480 0.470 0.480 0.470 0.480 228,000 108,450 0.4757 0.374 0.366 0.374 0.366 0.374 292,498 0.3708 1.05%
2013-02-19 0 0.475 0.470 0.480 0.475 0.480 135,000 64,050 0.4744 0.370 0.366 0.374 0.370 0.374 173,190 0.3698 0.00%
2013-02-18 0 0.475 0.475 0.480 0.465 0.490 1,595,000 765,475 0.4799 0.370 0.370 0.374 0.362 0.382 2,046,206 0.3741 5.56%
2013-02-15 0 0.450 0.445 0.455 0.440 0.450 201,000 89,530 0.4454 0.351 0.347 0.355 0.343 0.351 257,860 0.3472 0.00%
2013-02-14 0 0.450 0.450 0.460 0.445 0.445 10,000 4,450 0.4450 0.351 0.351 0.359 0.347 0.347 12,829 0.3469 2.27%
2013-02-08 0 0.440 0.435 0.440 0.440 0.440 14,500 6,267 0.4322 0.343 0.339 0.343 0.343 0.343 18,602 0.3369 -1.12%
2013-02-07 0 0.445 0.440 0.450 0.445 0.450 251,000 111,930 0.4459 0.347 0.343 0.351 0.347 0.351 322,005 0.3476 -1.11%
2013-02-06 0 0.450 0.440 0.450 0.450 0.455 203,000 92,210 0.4542 0.351 0.343 0.351 0.351 0.355 260,426 0.3541 2.27%
2013-02-05 0 0.440 0.440 0.455 0.435 0.450 132,550 58,570 0.4419 0.343 0.343 0.355 0.339 0.351 170,047 0.3444 -2.22%
2013-02-04 0 0.450 0.450 0.465 0.450 0.450 62,500 28,077 0.4492 0.351 0.351 0.362 0.351 0.351 80,180 0.3502 0.00%
2013-02-01 0 0.450 0.450 0.460 0.450 0.450 140,000 62,800 0.4486 0.351 0.351 0.359 0.351 0.351 179,604 0.3497 0.00%
2013-01-31 0 0.450 0.445 0.465 - - 10,557 4,451 0.4216 0.351 0.347 0.362 - - 13,543 0.3286 0.00%
2013-01-30 0 0.450 0.450 0.465 0.450 0.450 211,000 94,730 0.4490 0.351 0.351 0.362 0.351 0.351 270,689 0.3500 0.00%
2013-01-29 0 0.450 0.440 0.465 0.430 0.450 126,000 55,522 0.4407 0.351 0.343 0.362 0.335 0.351 161,644 0.3435 2.27%
2013-01-28 0 0.440 0.440 0.445 0.435 0.435 100,000 43,500 0.4350 0.343 0.343 0.347 0.339 0.339 128,289 0.3391 -3.30%
2013-01-25 0 0.455 0.445 0.455 0.445 0.455 70,000 31,500 0.4500 0.355 0.347 0.355 0.347 0.355 89,802 0.3508 1.11%
2013-01-24 0 0.450 0.450 0.460 0.450 0.460 347,000 156,745 0.4517 0.351 0.351 0.359 0.351 0.359 445,162 0.3521 -4.26%
2013-01-23 0 0.470 0.460 0.470 0.465 0.475 95,000 44,443 0.4678 0.366 0.359 0.366 0.362 0.370 121,874 0.3647 -1.05%
2013-01-22 0 0.475 0.470 0.475 0.445 0.480 946,250 437,740 0.4626 0.370 0.366 0.370 0.347 0.374 1,213,933 0.3606 7.95%
2013-01-21 0 0.440 0.430 0.445 0.430 0.445 128,500 56,405 0.4389 0.343 0.335 0.347 0.335 0.347 164,851 0.3422 2.33%
2013-01-18 0 0.430 0.430 0.445 0.430 0.430 36,250 15,513 0.4279 0.335 0.335 0.347 0.335 0.335 46,505 0.3336 -2.27%
2013-01-17 0 0.440 0.435 0.440 0.435 0.440 31,000 13,515 0.4360 0.343 0.339 0.343 0.339 0.343 39,770 0.3398 0.00%
2013-01-16 0 0.440 0.440 0.480 0.420 0.450 666,750 291,850 0.4377 0.343 0.343 0.374 0.327 0.351 855,365 0.3412 1.15%
2013-01-15 0 0.435 0.420 0.435 0.415 0.435 464,100 194,171 0.4184 0.339 0.327 0.339 0.323 0.339 595,388 0.3261 3.57%
2013-01-14 0 0.420 0.420 0.425 0.415 0.420 250,900 104,601 0.4169 0.327 0.327 0.331 0.323 0.327 321,877 0.3250 0.00%
2013-01-11 0 0.420 0.415 0.425 0.405 0.420 199,533 82,070 0.4113 0.327 0.323 0.331 0.316 0.327 255,978 0.3206 0.00%
2013-01-10 0 0.420 0.420 0.425 0.415 0.420 312,500 130,912 0.4189 0.327 0.327 0.331 0.323 0.327 400,902 0.3265 0.00%
2013-01-09 0 0.420 0.410 0.420 0.410 0.420 383,700 160,115 0.4173 0.327 0.320 0.327 0.320 0.327 492,244 0.3253 1.20%
2013-01-08 0 0.415 0.415 0.420 0.410 0.420 160,750 65,452 0.4072 0.323 0.323 0.327 0.320 0.327 206,224 0.3174 0.00%
2013-01-07 0 0.415 0.410 0.415 0.410 0.415 215,050 88,719 0.4126 0.323 0.320 0.323 0.320 0.323 275,885 0.3216 0.00%
2013-01-04 0 0.415 0.410 0.420 0.405 0.415 230,500 94,305 0.4091 0.323 0.320 0.327 0.316 0.323 295,706 0.3189 -1.19%
2013-01-03 0 0.420 0.420 0.425 0.405 0.425 792,300 331,916 0.4189 0.327 0.327 0.331 0.316 0.331 1,016,432 0.3266 3.70%
2013-01-02 0 0.405 0.395 0.410 - - 8,000 3,000 0.3750 0.316 0.308 0.320 - - 10,263 0.2923 0.00%
2012-12-31 0 0.405 0.395 0.430 - - 0 0 - 0.316 0.308 0.335 - - 0 - 0.00%
2012-12-28 0 0.405 0.400 0.410 0.400 0.405 297,500 120,275 0.4043 0.316 0.312 0.320 0.312 0.316 381,659 0.3151 2.53%
2012-12-27 0 0.395 0.390 0.410 0.385 0.410 255,325 103,442 0.4051 0.308 0.304 0.320 0.300 0.320 327,553 0.3158 -1.25%
2012-12-24 0 0.400 0.380 0.400 0.375 0.400 30,000 11,350 0.3783 0.312 0.296 0.312 0.292 0.312 38,487 0.2949 0.00%
2012-12-21 0 0.400 0.395 0.405 0.395 0.400 29,000 11,235 0.3874 0.312 0.308 0.316 0.308 0.312 37,204 0.3020 1.27%
2012-12-20 0 0.395 0.385 0.395 - - 10,500 3,840 0.3657 0.308 0.300 0.308 - - 13,470 0.2851 -2.47%
2012-12-19 0 0.405 0.395 0.410 0.390 0.405 78,175 31,055 0.3972 0.316 0.308 0.320 0.304 0.316 100,290 0.3097 3.85%
2012-12-18 0 0.390 0.390 0.400 - - 6,000 2,220 0.3700 0.304 0.304 0.312 - - 7,697 0.2884 1.30%
2012-12-17 0 0.385 0.380 0.395 0.385 0.385 10,000 3,850 0.3850 0.300 0.296 0.308 0.300 0.300 12,829 0.3001 -3.75%
2012-12-14 0 0.400 0.400 0.405 0.395 0.410 196,850 78,720 0.3999 0.312 0.312 0.316 0.308 0.320 252,536 0.3117 0.00%
2012-12-13 0 0.400 0.395 0.405 0.400 0.400 17,190 6,696 0.3895 0.312 0.308 0.316 0.312 0.312 22,053 0.3036 -1.23%
2012-12-12 0 0.405 0.400 0.410 0.400 0.405 115,000 46,095 0.4008 0.316 0.312 0.320 0.312 0.316 147,532 0.3124 1.25%
2012-12-11 0 0.400 0.390 0.410 0.390 0.400 132,250 52,555 0.3974 0.312 0.304 0.320 0.304 0.312 169,662 0.3098 0.00%
2012-12-10 0 0.400 0.395 0.400 0.400 0.405 490,000 196,250 0.4005 0.312 0.308 0.312 0.312 0.316 628,615 0.3122 0.00%
2012-12-07 0 0.400 0.395 0.400 0.395 0.405 241,000 96,370 0.3999 0.312 0.308 0.312 0.308 0.316 309,176 0.3117 0.00%
2012-12-06 0 0.400 0.390 0.405 0.400 0.400 51,750 20,366 0.3935 0.312 0.304 0.316 0.312 0.312 66,389 0.3068 0.00%
2012-12-05 0 0.400 0.390 0.405 0.385 0.405 1,115,050 443,803 0.3980 0.312 0.304 0.316 0.300 0.316 1,430,484 0.3102 2.56%
2012-12-04 0 0.390 0.380 0.390 - - 0 0 - 0.304 0.296 0.304 - - 0 - 0.00%
2012-12-03 0 0.390 0.375 0.390 0.390 0.390 51,000 19,860 0.3894 0.304 0.292 0.304 0.304 0.304 65,427 0.3035 2.63%
2012-11-30 0 0.380 0.380 0.390 0.375 0.385 46,300 17,398 0.3758 0.296 0.296 0.304 0.292 0.300 59,398 0.2929 -2.56%
2012-11-29 0 0.390 0.370 0.390 0.365 0.395 69,010 25,441 0.3687 0.304 0.288 0.304 0.285 0.308 88,532 0.2874 2.63%
2012-11-28 0 0.380 0.380 0.395 - - 1,000 350 0.3500 0.296 0.296 0.308 - - 1,283 0.2728 0.00%
2012-11-27 0 0.380 0.380 0.385 0.380 0.380 10,050 3,817 0.3798 0.296 0.296 0.300 0.296 0.296 12,893 0.2961 1.33%
2012-11-26 0 0.375 0.375 0.395 0.375 0.375 80,773 29,980 0.3712 0.292 0.292 0.308 0.292 0.292 103,623 0.2893 0.00%
2012-11-23 0 0.375 0.375 0.395 - - 5 1 0.2000 0.292 0.292 0.308 - - 6 0.1559 0.00%
2012-11-22 0 0.375 0.375 0.395 0.375 0.375 35,500 13,002 0.3663 0.292 0.292 0.308 0.292 0.292 45,543 0.2855 -1.32%
2012-11-21 0 0.380 0.375 0.415 0.380 0.380 10,000 3,800 0.3800 0.296 0.292 0.323 0.296 0.296 12,829 0.2962 -1.30%
2012-11-20 0 0.385 0.380 0.385 - - 9,500 3,420 0.3600 0.300 0.296 0.300 - - 12,187 0.2806 0.00%
2012-11-19 0 0.385 0.375 0.415 - - 2,090 711 0.3402 0.300 0.292 0.323 - - 2,681 0.2652 0.00%
2012-11-16 0 0.385 0.385 0.400 0.375 0.375 20,585 7,708 0.3744 0.300 0.300 0.312 0.292 0.292 26,408 0.2919 0.00%
2012-11-15 0 0.385 0.385 0.400 0.385 0.385 43,500 16,472 0.3787 0.300 0.300 0.312 0.300 0.300 55,806 0.2952 -1.28%
2012-11-14 0 0.390 0.385 0.400 0.385 0.405 269,400 104,831 0.3891 0.304 0.300 0.312 0.300 0.316 345,610 0.3033 1.30%
2012-11-13 0 0.385 0.385 0.400 0.385 0.385 10,500 4,032 0.3840 0.300 0.300 0.312 0.300 0.300 13,470 0.2993 0.00%
2012-11-12 0 0.385 0.385 0.395 0.385 0.385 135,050 51,893 0.3843 0.300 0.300 0.308 0.300 0.300 173,254 0.2995 -3.75%
2012-11-09 0 0.400 0.390 0.400 0.400 0.400 81,500 32,565 0.3996 0.312 0.304 0.312 0.312 0.312 104,555 0.3115 0.00%
2012-11-08 0 0.400 0.390 0.400 - - 2,500 932 0.3728 0.312 0.304 0.312 - - 3,207 0.2906 -1.23%
2012-11-07 0 0.405 0.400 0.405 0.395 0.405 420,025 169,909 0.4045 0.316 0.312 0.316 0.308 0.316 538,845 0.3153 1.25%
2012-11-06 0 0.400 0.395 0.405 0.390 0.400 225,100 88,886 0.3949 0.312 0.308 0.316 0.304 0.312 288,778 0.3078 2.56%
2012-11-05 0 0.390 0.385 0.405 0.385 0.390 40,500 15,632 0.3860 0.304 0.300 0.316 0.300 0.304 51,957 0.3009 1.30%
2012-11-02 0 0.385 0.385 0.395 0.385 0.405 312,000 119,975 0.3845 0.300 0.300 0.308 0.300 0.316 400,261 0.2997 -3.75%
2012-11-01 0 0.400 0.390 0.400 - - 2,300 851 0.3700 0.312 0.304 0.312 - - 2,951 0.2884 0.00%
2012-10-31 0 0.400 0.390 0.410 0.395 0.400 354,892 140,869 0.3969 0.312 0.304 0.320 0.308 0.312 455,287 0.3094 -2.44%
2012-10-30 0 0.410 0.395 0.415 - - 5,580 2,105 0.3772 0.320 0.308 0.323 - - 7,159 0.2941 0.00%
2012-10-29 0 0.410 0.390 0.415 0.380 0.410 278,000 111,020 0.3994 0.320 0.304 0.323 0.296 0.320 356,643 0.3113 3.80%
2012-10-26 0 0.395 0.390 0.405 0.395 0.410 309,000 125,300 0.4055 0.308 0.304 0.316 0.308 0.320 396,412 0.3161 -3.66%
2012-10-25 0 0.410 0.405 0.415 0.410 0.420 95,000 39,700 0.4179 0.320 0.316 0.323 0.320 0.327 121,874 0.3257 3.80%
2012-10-24 0 0.395 0.395 0.415 0.395 0.400 31,100 12,318 0.3961 0.308 0.308 0.323 0.308 0.312 39,898 0.3087 -2.47%
2012-10-22 0 0.405 0.400 0.415 0.400 0.420 435,000 177,400 0.4078 0.316 0.312 0.323 0.312 0.327 558,056 0.3179 0.00%
2012-10-19 0 0.405 0.405 0.420 0.405 0.405 30,300 12,261 0.4047 0.316 0.316 0.327 0.316 0.316 38,872 0.3154 -4.71%
2012-10-18 0 0.425 0.405 0.425 0.410 0.430 118,000 49,140 0.4164 0.331 0.316 0.331 0.320 0.335 151,381 0.3246 0.00%
2012-10-17 0 0.425 0.405 0.430 0.400 0.425 150,750 62,727 0.4161 0.331 0.316 0.335 0.312 0.331 193,395 0.3243 1.19%
2012-10-16 0 0.420 0.370 0.425 0.400 0.420 40,500 16,435 0.4058 0.327 0.288 0.331 0.312 0.327 51,957 0.3163 5.00%
2012-10-15 0 0.400 0.385 0.400 - - 3,000 1,095 0.3650 0.312 0.300 0.312 - - 3,849 0.2845 0.00%
2012-10-12 0 0.400 0.390 0.405 0.385 0.405 425,250 168,087 0.3953 0.312 0.304 0.316 0.300 0.316 545,548 0.3081 6.67%
2012-10-11 0 0.375 0.375 0.385 - - 6,100 2,135 0.3500 0.292 0.292 0.300 - - 7,826 0.2728 0.00%
2012-10-10 0 0.375 0.375 0.380 0.365 0.375 100,185 37,064 0.3700 0.292 0.292 0.296 0.285 0.292 128,526 0.2884 -1.32%
2012-10-09 0 0.380 0.375 0.385 0.360 0.380 93,250 34,555 0.3706 0.296 0.292 0.300 0.281 0.296 119,629 0.2889 1.33%
2012-10-08 0 0.375 0.365 0.380 0.360 0.375 62,000 23,036 0.3715 0.292 0.285 0.296 0.281 0.292 79,539 0.2896 4.17%
2012-10-05 0 0.360 0.360 0.385 0.355 0.355 42,500 15,450 0.3635 0.281 0.281 0.300 0.277 0.277 54,523 0.2834 1.41%
2012-10-04 0 0.355 0.355 0.365 0.350 0.360 125,500 44,495 0.3545 0.277 0.277 0.285 0.273 0.281 161,002 0.2764 0.00%
2012-10-03 0 0.355 0.355 0.375 0.355 0.360 84,500 30,277 0.3583 0.277 0.277 0.292 0.277 0.281 108,404 0.2793 0.00%
2012-09-28 0 0.355 0.350 0.370 0.350 0.370 140,000 49,297 0.3521 0.277 0.273 0.288 0.273 0.288 179,604 0.2745 0.00%
2012-09-27 0 0.355 0.345 0.385 0.355 0.355 26,100 9,253 0.3545 0.277 0.269 0.300 0.277 0.277 33,483 0.2763 -1.39%
2012-09-26 0 0.360 0.340 0.365 - - 10 3 0.3000 0.281 0.265 0.285 - - 13 0.2338 0.00%
2012-09-25 0 0.360 0.350 0.370 0.360 0.360 28,000 9,860 0.3521 0.281 0.273 0.288 0.281 0.281 35,921 0.2745 0.00%
2012-09-24 0 0.360 0.330 0.375 0.360 0.360 30,000 10,950 0.3650 0.281 0.257 0.292 0.281 0.281 38,487 0.2845 0.00%
2012-09-21 0 0.360 0.345 0.365 - - 0 0 - 0.281 0.269 0.285 - - 0 - 0.00%
2012-09-20 0 0.360 0.350 0.360 - - 0 0 - 0.281 0.273 0.281 - - 0 - 0.00%
2012-09-19 0 0.360 0.340 0.370 0.350 0.360 77,085 26,576 0.3448 0.281 0.265 0.288 0.273 0.281 98,891 0.2687 2.86%
2012-09-18 0 0.350 0.350 0.365 - - 0 0 - 0.273 0.273 0.285 - - 0 - 2.94%
2012-09-17 0 0.340 0.330 0.370 0.335 0.360 43,800 15,078 0.3442 0.265 0.257 0.288 0.261 0.281 56,190 0.2683 0.00%
2012-09-14 0 0.340 0.340 0.355 0.340 0.340 31,500 10,680 0.3390 0.265 0.265 0.277 0.265 0.265 40,411 0.2643 0.00%
2012-09-13 0 0.340 0.335 0.355 - - 4,255 1,327 0.3119 0.265 0.261 0.277 - - 5,459 0.2431 0.00%
2012-09-12 0 0.340 0.340 0.355 - - 5,250 1,701 0.3240 0.265 0.265 0.277 - - 6,735 0.2526 0.00%
2012-09-11 0 0.340 0.340 0.355 0.340 0.340 10,000 3,400 0.3400 0.265 0.265 0.277 0.265 0.265 12,829 0.2650 -2.86%
2012-09-10 0 0.350 0.335 0.355 - - 0 0 - 0.273 0.261 0.277 - - 0 - 0.00%
2012-09-07 0 0.350 0.340 0.360 0.345 0.350 55,000 18,655 0.3392 0.273 0.265 0.281 0.269 0.273 70,559 0.2644 2.94%
2012-09-06 0 0.340 0.335 0.355 0.340 0.340 10,250 3,478 0.3393 0.265 0.261 0.277 0.265 0.265 13,150 0.2645 1.49%
2012-09-05 0 0.335 0.335 0.355 0.330 0.335 27,000 8,925 0.3306 0.261 0.261 0.277 0.257 0.261 34,638 0.2577 -4.29%
2012-09-04 0 0.350 0.335 0.350 0.330 0.350 270,250 89,977 0.3329 0.273 0.261 0.273 0.257 0.273 346,700 0.2595 4.48%
2012-09-03 0 0.335 0.335 0.340 0.330 0.335 95,500 31,632 0.3312 0.261 0.261 0.265 0.257 0.261 122,516 0.2582 -2.90%
2012-08-31 0 0.345 0.345 0.350 0.340 0.345 75,000 25,625 0.3417 0.269 0.269 0.273 0.265 0.269 96,217 0.2663 -1.43%
2012-08-30 0 0.350 0.340 0.350 0.350 0.350 106,028 36,934 0.3483 0.273 0.265 0.273 0.273 0.273 136,022 0.2715 -1.41%
2012-08-29 0 0.355 0.355 0.365 0.355 0.355 42,500 15,050 0.3541 0.277 0.277 0.285 0.277 0.277 54,523 0.2760 -2.74%
2012-08-28 0 0.365 0.365 0.370 0.355 0.375 69,250 24,932 0.3600 0.285 0.285 0.288 0.277 0.292 88,840 0.2806 2.82%
2012-08-27 0 0.355 0.355 0.375 0.355 0.360 303,500 109,090 0.3594 0.277 0.277 0.292 0.277 0.281 389,356 0.2802 -1.39%
2012-08-24 0 0.360 0.360 0.370 0.360 0.360 65,250 23,385 0.3584 0.281 0.281 0.288 0.281 0.281 83,708 0.2794 -1.37%
2012-08-23 0 0.365 0.360 0.370 - - 0 0 - 0.285 0.281 0.288 - - 0 - 0.00%
2012-08-22 0 0.365 0.350 0.370 - - 0 0 - 0.285 0.273 0.288 - - 0 - 0.00%
2012-08-21 0 0.365 0.350 0.370 0.360 0.365 21,000 7,580 0.3610 0.285 0.273 0.288 0.281 0.285 26,941 0.2814 1.39%
2012-08-20 0 0.360 0.350 0.375 0.355 0.360 141,600 50,278 0.3551 0.281 0.273 0.292 0.277 0.281 181,657 0.2768 1.41%
2012-08-17 0 0.355 0.350 0.355 0.355 0.360 105,250 37,535 0.3566 0.277 0.273 0.277 0.277 0.281 135,024 0.2780 0.00%
2012-08-16 0 0.355 0.355 0.360 0.355 0.355 180,000 63,900 0.3550 0.277 0.277 0.281 0.277 0.277 230,920 0.2767 0.00%
2012-08-15 0 0.355 0.350 0.360 0.355 0.355 77,050 27,192 0.3529 0.277 0.273 0.281 0.277 0.277 98,847 0.2751 0.00%
2012-08-14 0 0.355 0.355 0.360 0.350 0.355 80,514 28,422 0.3530 0.277 0.277 0.281 0.273 0.277 103,290 0.2752 0.00%
2012-08-13 0 0.355 0.355 0.365 0.355 0.355 30,000 10,650 0.3550 0.277 0.277 0.285 0.277 0.277 38,487 0.2767 -1.39%
2012-08-10 0 0.360 0.350 0.365 0.350 0.360 21,400 7,562 0.3534 0.281 0.273 0.285 0.273 0.281 27,454 0.2754 2.86%
2012-08-09 0 0.350 0.350 0.370 - - 0 0 - 0.273 0.273 0.288 - - 0 - 0.00%
2012-08-08 0 0.350 0.350 0.370 0.345 0.350 75,000 25,837 0.3445 0.273 0.273 0.288 0.269 0.273 96,217 0.2685 0.00%
2012-08-07 0 0.350 0.350 0.355 0.350 0.350 20,550 7,034 0.3423 0.273 0.273 0.277 0.273 0.273 26,363 0.2668 -1.41%
2012-08-06 0 0.355 0.355 0.365 0.355 0.355 60,400 21,436 0.3549 0.277 0.277 0.285 0.277 0.277 77,486 0.2766 1.43%
2012-08-03 0 0.350 0.350 0.370 0.350 0.350 16,000 5,480 0.3425 0.273 0.273 0.288 0.273 0.273 20,526 0.2670 0.00%
2012-08-02 0 0.350 0.350 0.360 0.350 0.350 19,500 6,635 0.3403 0.273 0.273 0.281 0.273 0.273 25,016 0.2652 -2.78%
2012-08-01 0 0.360 0.350 0.375 - - 100 33 0.3300 0.281 0.273 0.292 - - 128 0.2572 0.00%
2012-07-31 0 0.360 0.355 0.370 0.345 0.360 50,000 17,800 0.3560 0.281 0.277 0.288 0.269 0.281 64,144 0.2775 1.41%
2012-07-30 0 0.355 0.350 0.370 0.355 0.355 18,528 6,444 0.3478 0.277 0.273 0.288 0.277 0.277 23,769 0.2711 -2.74%
2012-07-27 0 0.365 0.365 0.375 0.350 0.360 46,250 16,335 0.3532 0.285 0.285 0.292 0.273 0.281 59,334 0.2753 1.39%
2012-07-26 0 0.360 0.340 0.370 - - 0 0 - 0.281 0.265 0.288 - - 0 - 0.00%
2012-07-25 0 0.360 0.360 0.370 0.360 0.365 150,500 54,220 0.3603 0.281 0.281 0.288 0.281 0.285 193,075 0.2808 -1.37%
2012-07-24 0 0.365 0.365 0.375 0.365 0.365 22,500 8,162 0.3628 0.285 0.285 0.292 0.285 0.285 28,865 0.2828 -2.67%
2012-07-23 0 0.375 0.365 0.375 - - 0 0 - 0.292 0.285 0.292 - - 0 - 0.00%
2012-07-20 0 0.375 0.370 0.375 0.375 0.375 41,000 15,355 0.3745 0.292 0.288 0.292 0.292 0.292 52,598 0.2919 -1.32%
2012-07-19 0 0.380 0.380 0.385 0.380 0.380 210,675 80,041 0.3799 0.296 0.296 0.300 0.296 0.296 270,272 0.2961 2.70%
2012-07-18 0 0.370 0.370 0.380 0.370 0.370 80,000 29,600 0.3700 0.288 0.288 0.296 0.288 0.288 102,631 0.2884 -2.63%
2012-07-17 0 0.380 0.370 0.380 0.370 0.380 177,000 66,680 0.3767 0.296 0.288 0.296 0.288 0.296 227,071 0.2937 0.00%
2012-07-16 0 0.380 0.365 0.385 - - 500 172 0.3440 0.296 0.285 0.300 - - 641 0.2681 0.00%
2012-07-13 0 0.380 0.360 0.380 - - 1,500 510 0.3400 0.296 0.281 0.296 - - 1,924 0.2650 0.00%
2012-07-12 0 0.380 0.360 0.385 - - 500 170 0.3400 0.296 0.281 0.300 - - 641 0.2650 0.00%
2012-07-11 0 0.380 0.370 0.380 0.375 0.380 80,000 30,350 0.3794 0.296 0.288 0.296 0.292 0.296 102,631 0.2957 1.33%
2012-07-10 0 0.375 0.360 0.375 - - 0 0 - 0.292 0.281 0.292 - - 0 - 0.00%
2012-07-09 0 0.375 0.345 0.380 - - 3,650 1,186 0.3249 0.292 0.269 0.296 - - 4,683 0.2533 0.00%
2012-07-06 0 0.375 0.360 0.380 - - 500 172 0.3440 0.292 0.281 0.296 - - 641 0.2681 0.00%
2012-07-05 0 0.375 0.365 0.375 - - 0 0 - 0.292 0.285 0.292 - - 0 - 0.00%
2012-07-04 0 0.375 0.375 0.380 0.365 0.380 115,500 43,180 0.3739 0.292 0.292 0.296 0.285 0.296 148,174 0.2914 -1.32%
2012-07-03 0 0.380 0.375 0.385 0.380 0.380 90,000 34,200 0.3800 0.296 0.292 0.300 0.296 0.296 115,460 0.2962 1.33%
2012-06-29 0 0.375 0.375 0.385 0.370 0.370 10,000 3,700 0.3700 0.292 0.292 0.300 0.288 0.288 12,829 0.2884 1.35%
2012-06-28 0 0.370 0.360 0.370 - - 5,000 1,700 0.3400 0.288 0.281 0.288 - - 6,414 0.2650 -1.33%
2012-06-27 0 0.375 0.375 0.395 0.370 0.370 19,000 6,850 0.3605 0.292 0.292 0.308 0.288 0.288 24,375 0.2810 1.35%
2012-06-26 0 0.370 0.370 0.405 0.370 0.370 15,000 5,450 0.3633 0.288 0.288 0.316 0.288 0.288 19,243 0.2832 0.00%
2012-06-25 0 0.370 0.370 0.390 - - 1,750 612 0.3497 0.288 0.288 0.304 - - 2,245 0.2726 0.00%
2012-06-22 0 0.370 0.360 0.385 - - 0 0 - 0.288 0.281 0.300 - - 0 - 0.00%
2012-06-21 0 0.370 0.360 0.385 - - 0 0 - 0.288 0.281 0.300 - - 0 - 0.00%
2012-06-20 0 0.370 0.370 0.405 0.370 0.370 10,515 3,880 0.3690 0.288 0.288 0.316 0.288 0.288 13,490 0.2876 -1.33%
2012-06-19 0 0.375 0.365 0.390 - - 0 0 - 0.292 0.285 0.304 - - 0 - 0.00%
2012-06-18 0 0.375 0.370 0.390 0.365 0.395 243,000 91,300 0.3757 0.292 0.288 0.304 0.285 0.308 311,742 0.2929 4.17%
2012-06-15 0 0.360 0.355 0.365 0.360 0.360 182,500 65,650 0.3597 0.281 0.277 0.285 0.281 0.281 234,127 0.2804 1.41%
2012-06-14 0 0.355 0.345 0.355 0.350 0.355 170,500 60,460 0.3546 0.277 0.269 0.277 0.273 0.277 218,732 0.2764 -1.39%
2012-06-13 0 0.360 0.355 0.365 0.355 0.370 146,500 52,627 0.3592 0.281 0.277 0.285 0.277 0.288 187,943 0.2800 0.00%
2012-06-12 0 0.360 0.360 0.370 0.355 0.355 40,000 14,200 0.3550 0.281 0.281 0.288 0.277 0.277 51,316 0.2767 -1.37%
2012-06-11 0 0.365 0.355 0.365 - - 6,000 2,010 0.3350 0.285 0.277 0.285 - - 7,697 0.2611 0.00%
2012-06-08 0 0.365 0.355 0.395 - - 0 0 - 0.285 0.277 0.308 - - 0 - 0.00%
2012-06-07 0 0.365 0.355 0.370 0.365 0.365 10,000 3,650 0.3650 0.285 0.277 0.288 0.285 0.285 12,829 0.2845 0.00%
2012-06-06 0 0.365 0.365 0.370 0.350 0.365 69,500 24,605 0.3540 0.285 0.285 0.288 0.273 0.285 89,161 0.2760 2.82%
2012-06-05 0 0.355 0.355 0.360 0.355 0.360 315,750 112,176 0.3553 0.277 0.277 0.281 0.277 0.281 405,072 0.2769 -1.39%
2012-06-04 0 0.360 0.355 0.400 0.360 0.360 20,400 7,084 0.3473 0.281 0.277 0.312 0.281 0.281 26,171 0.2707 -2.70%
2012-06-01 0 0.370 0.355 0.400 - - 6,000 2,040 0.3400 0.288 0.277 0.312 - - 7,697 0.2650 0.00%
2012-05-31 0 0.370 0.355 0.395 - - 1,000 340 0.3400 0.288 0.277 0.308 - - 1,283 0.2650 0.00%
2012-05-30 0 0.370 0.360 0.400 - - 0 0 - 0.288 0.281 0.312 - - 0 - 0.00%
2012-05-29 0 0.370 0.360 0.400 - - 0 0 - 0.288 0.281 0.312 - - 0 - 0.00%
2012-05-28 0 0.370 0.360 0.400 - - 0 0 - 0.288 0.281 0.312 - - 0 - 0.00%
2012-05-25 0 0.370 0.360 0.420 - - 0 0 - 0.288 0.281 0.327 - - 0 - 0.00%
2012-05-24 0 0.370 0.370 0.395 0.370 0.370 25,000 9,100 0.3640 0.288 0.288 0.308 0.288 0.288 32,072 0.2837 0.00%
2012-05-23 0 0.370 0.370 0.380 0.350 0.350 120,000 43,500 0.3625 0.288 0.288 0.296 0.273 0.273 153,947 0.2826 -2.63%
2012-05-22 0 0.380 0.365 0.385 0.380 0.380 609,000 231,150 0.3796 0.296 0.285 0.300 0.296 0.296 781,279 0.2959 0.00%
2012-05-21 0 0.380 0.365 0.400 - - 0 0 - 0.296 0.285 0.312 - - 0 - 0.00%
2012-05-18 0 0.380 0.380 0.405 0.370 0.370 31,250 11,537 0.3692 0.296 0.296 0.316 0.288 0.288 40,090 0.2878 0.00%
2012-05-17 0 0.380 0.375 0.400 0.375 0.380 150,000 56,350 0.3757 0.296 0.292 0.312 0.292 0.296 192,433 0.2928 0.00%
2012-05-16 0 0.380 0.380 0.400 0.380 0.385 132,650 50,554 0.3811 0.296 0.296 0.312 0.296 0.300 170,175 0.2971 -2.56%
2012-05-15 0 0.390 0.380 0.405 - - 0 0 - 0.304 0.296 0.316 - - 0 - 0.00%
2012-05-14 0 0.390 0.380 0.405 0.390 0.390 106,799 41,447 0.3881 0.304 0.296 0.316 0.304 0.304 137,011 0.3025 0.00%
2012-05-11 0 0.390 0.390 0.405 0.390 0.390 20,500 7,995 0.3900 0.304 0.304 0.316 0.304 0.304 26,299 0.3040 0.00%
2012-05-10 0 0.390 0.390 0.405 0.390 0.395 72,500 28,387 0.3915 0.304 0.304 0.316 0.304 0.308 93,009 0.3052 -1.27%
2012-05-09 0 0.395 0.395 0.405 0.395 0.395 160,000 63,200 0.3950 0.308 0.308 0.316 0.308 0.308 205,262 0.3079 -1.25%
2012-05-08 0 0.400 0.400 0.410 0.400 0.400 122,800 49,058 0.3995 0.312 0.312 0.320 0.312 0.312 157,539 0.3114 -1.23%
2012-05-07 0 0.405 0.400 0.410 0.405 0.405 11,450 4,605 0.4022 0.316 0.312 0.320 0.316 0.316 14,689 0.3135 -1.22%
2012-05-04 0 0.410 0.410 0.415 0.400 0.410 70,100 28,041 0.4000 0.320 0.320 0.323 0.312 0.320 89,930 0.3118 -1.20%
2012-05-03 0 0.415 0.405 0.415 0.400 0.420 63,000 25,470 0.4043 0.323 0.316 0.323 0.312 0.327 80,822 0.3151 1.22%
2012-05-02 0 0.410 0.405 0.420 - - 0 0 - 0.320 0.316 0.327 - - 0 - 0.00%
2012-04-30 0 0.410 0.410 0.420 0.405 0.410 220,450 89,874 0.4077 0.320 0.320 0.327 0.316 0.320 282,813 0.3178 0.00%
2012-04-27 0 0.410 0.410 0.420 0.410 0.410 17,000 6,860 0.4035 0.320 0.320 0.327 0.320 0.320 21,809 0.3145 0.00%
2012-04-26 0 0.410 0.405 0.420 0.410 0.410 101,500 41,585 0.4097 0.320 0.316 0.327 0.320 0.320 130,213 0.3194 -2.38%
2012-04-25 0 0.420 0.405 0.420 0.420 0.420 23,800 9,882 0.4152 0.327 0.316 0.327 0.327 0.327 30,533 0.3237 3.70%
2012-04-24 0 0.405 0.405 0.435 0.405 0.405 15,000 5,975 0.3983 0.316 0.316 0.339 0.316 0.316 19,243 0.3105 -1.22%
2012-04-23 0 0.410 0.405 0.420 0.410 0.410 215,500 88,217 0.4094 0.320 0.316 0.327 0.320 0.320 276,462 0.3191 -1.20%
2012-04-20 0 0.415 0.410 0.420 0.405 0.415 32,400 13,166 0.4064 0.323 0.320 0.327 0.316 0.323 41,566 0.3168 1.22%
2012-04-19 0 0.410 0.410 0.425 - - 14,505 5,947 0.4100 0.320 0.320 0.331 - - 18,608 0.3196 0.00%
2012-04-18 0 0.410 0.410 0.420 - - 0 0 - 0.320 0.320 0.327 - - 0 - 0.00%
2012-04-17 0 0.410 0.410 0.420 0.405 0.410 92,000 37,510 0.4077 0.320 0.320 0.327 0.316 0.320 118,026 0.3178 -1.20%
2012-04-16 0 0.415 0.410 0.425 0.405 0.415 1,160,500 470,385 0.4053 0.323 0.320 0.331 0.316 0.323 1,488,791 0.3160 -1.19%
2012-04-13 0 0.420 0.420 0.430 - - 14,812 5,929 0.4003 0.327 0.327 0.335 - - 19,002 0.3120 0.00%
2012-04-12 0 0.420 0.420 0.440 0.420 0.420 12,000 5,007 0.4173 0.327 0.327 0.343 0.327 0.327 15,395 0.3252 1.20%
2012-04-11 0 0.415 0.415 0.455 0.415 0.420 35,000 14,550 0.4157 0.323 0.323 0.355 0.323 0.327 44,901 0.3240 -2.35%
2012-04-10 0 0.425 0.425 0.430 0.420 0.425 44,500 18,650 0.4191 0.331 0.331 0.335 0.327 0.331 57,089 0.3267 -1.16%
2012-04-05 0 0.430 0.415 0.460 - - 1,500 592 0.3947 0.335 0.323 0.359 - - 1,924 0.3076 0.00%
2012-04-03 0 0.430 0.420 0.440 - - 0 0 - 0.335 0.327 0.343 - - 0 - 0.00%
2012-04-02 0 0.430 0.425 0.430 0.405 0.430 235,000 97,425 0.4146 0.335 0.331 0.335 0.316 0.335 301,479 0.3232 2.38%
2012-03-30 0 0.420 0.420 0.450 - - 12,225 5,030 0.4115 0.327 0.327 0.351 - - 15,683 0.3207 1.20%
2012-03-29 0 0.415 0.415 0.440 0.410 0.430 132,350 55,924 0.4225 0.323 0.323 0.343 0.320 0.335 169,790 0.3294 -4.60%
2012-03-28 0 0.435 0.425 0.460 - - 6,000 2,430 0.4050 0.339 0.331 0.359 - - 7,697 0.3157 0.00%
2012-03-27 0 0.435 0.425 0.470 - - 723 287 0.3970 0.339 0.331 0.366 - - 928 0.3094 0.00%
2012-03-26 0 0.435 0.430 0.465 0.435 0.435 10,000 4,350 0.4350 0.339 0.335 0.362 0.339 0.339 12,829 0.3391 0.00%
2012-03-23 0 0.435 0.435 0.455 0.435 0.435 10,650 4,619 0.4337 0.339 0.339 0.355 0.339 0.339 13,663 0.3381 -2.25%
2012-03-22 0 0.445 0.440 0.460 0.430 0.445 100,500 43,885 0.4367 0.347 0.343 0.359 0.335 0.347 128,930 0.3404 0.00%
2012-03-21 0 0.445 0.445 0.455 0.445 0.445 80,000 35,600 0.4450 0.347 0.347 0.355 0.347 0.347 102,631 0.3469 -1.11%
2012-03-20 0 0.450 0.450 0.465 0.450 0.455 270,500 122,357 0.4523 0.351 0.351 0.362 0.351 0.355 347,021 0.3526 -2.17%
2012-03-19 0 0.460 0.455 0.470 0.455 0.460 70,000 31,950 0.4564 0.359 0.355 0.366 0.355 0.359 89,802 0.3558 2.22%
2012-03-16 0 0.450 0.450 0.455 0.450 0.455 179,000 80,470 0.4496 0.351 0.351 0.355 0.351 0.355 229,637 0.3504 -2.17%
2012-03-15 0 0.460 0.460 0.465 0.450 0.460 80,750 36,222 0.4486 0.359 0.359 0.362 0.351 0.359 103,593 0.3497 1.10%
2012-03-14 0 0.455 0.455 0.465 0.450 0.470 539,500 249,527 0.4625 0.355 0.355 0.362 0.351 0.366 692,118 0.3605 -2.15%
2012-03-13 0 0.465 0.465 0.470 0.460 0.465 173,500 80,140 0.4619 0.362 0.362 0.366 0.359 0.362 222,581 0.3600 0.00%
2012-03-12 0 0.465 0.460 0.470 0.460 0.470 152,750 71,120 0.4656 0.362 0.359 0.366 0.359 0.366 195,961 0.3629 -1.06%
2012-03-09 0 0.470 0.470 0.485 0.470 0.480 245,300 115,985 0.4728 0.366 0.366 0.378 0.366 0.374 314,692 0.3686 1.08%
2012-03-08 0 0.465 0.465 0.485 0.460 0.480 990,000 466,600 0.4713 0.362 0.362 0.378 0.359 0.374 1,270,059 0.3674 -4.12%
2012-03-07 0 0.485 0.485 0.490 0.480 0.490 229,000 111,262 0.4859 0.378 0.378 0.382 0.374 0.382 293,781 0.3787 -2.02%
2012-03-06 0 0.495 0.490 0.500 0.490 0.500 895,500 443,400 0.4951 0.386 0.382 0.390 0.382 0.390 1,148,826 0.3860 2.06%
2012-03-05 0 0.485 0.485 0.495 0.485 0.495 400,000 194,820 0.4871 0.378 0.378 0.386 0.378 0.386 513,155 0.3797 0.00%
2012-03-02 0 0.485 0.485 0.495 0.485 0.495 2,199,620 1,078,775 0.4904 0.378 0.378 0.386 0.378 0.386 2,821,866 0.3823 -2.02%
2012-03-01 0 0.495 0.495 0.500 0.495 0.500 291,400 144,715 0.4966 0.386 0.386 0.390 0.386 0.390 373,834 0.3871 -1.00%
2012-02-29 0 0.500 0.500 0.510 0.490 0.500 550,250 273,827 0.4976 0.390 0.390 0.398 0.382 0.390 705,909 0.3879 0.00%
2012-02-28 0 0.500 0.490 0.510 0.495 0.500 124,625 61,930 0.4969 0.390 0.382 0.398 0.386 0.390 159,880 0.3874 0.00%
2012-02-27 0 0.500 0.490 0.500 0.495 0.500 284,007 140,720 0.4955 0.390 0.382 0.390 0.386 0.390 364,349 0.3862 1.01%
2012-02-24 0 0.495 0.495 0.500 0.495 0.500 113,500 56,430 0.4972 0.386 0.386 0.390 0.386 0.390 145,608 0.3875 -1.00%
2012-02-23 0 0.500 0.495 0.510 - - 1,000 475 0.4750 0.390 0.386 0.398 - - 1,283 0.3703 0.00%
2012-02-22 0 0.500 0.495 0.510 0.485 0.510 1,144,250 577,105 0.5044 0.390 0.386 0.398 0.378 0.398 1,467,944 0.3931 1.01%
2012-02-21 0 0.495 0.490 0.500 0.490 0.495 294,500 144,915 0.4921 0.386 0.382 0.390 0.382 0.386 377,810 0.3836 1.02%
2012-02-20 0 0.490 0.490 0.495 0.485 0.495 280,156 137,443 0.4906 0.382 0.382 0.386 0.378 0.386 359,409 0.3824 1.03%
2012-02-17 0 0.485 0.485 0.490 0.475 0.500 18,292,500 8,872,562 0.4850 0.378 0.378 0.382 0.370 0.390 23,467,227 0.3781 -3.00%
2012-02-16 0 0.500 0.495 0.500 0.495 0.500 1,089,250 542,768 0.4983 0.390 0.386 0.390 0.386 0.390 1,397,386 0.3884 0.00%
2012-02-15 0 0.500 0.500 0.510 0.490 0.520 2,238,500 1,126,900 0.5034 0.390 0.390 0.398 0.382 0.405 2,871,745 0.3924 0.00%
2012-02-14 0 0.500 0.495 0.500 0.485 0.550 3,440,666 1,712,511 0.4977 0.390 0.386 0.390 0.378 0.429 4,413,989 0.3880 8.70%
2012-02-13 1 - - - - - 0 0 - 0.359 - - - - 0 - 0.00%
2012-02-10 1 - - - - - 0 0 - 0.359 - - - - 0 - 0.00%
2012-02-09 1 - - - - - 0 0 - 0.359 - - - - 0 - 0.00%
2012-02-08 1 - - - - - 0 0 - 0.359 - - - - 0 - 0.00%
2012-02-07 1 - - - - - 0 0 - 0.359 - - - - 0 - 0.00%
2012-02-06 1 - - - - - 0 0 - 0.359 - - - - 0 - 0.00%
2012-02-03 1 - - - - - 0 0 - 0.359 - - - - 0 - 0.00%
2012-02-02 1 - - - - - 0 0 - 0.359 - - - - 0 - 0.00%
2012-02-01 0 0.460 0.455 0.460 0.445 0.460 269,500 121,085 0.4493 0.359 0.355 0.359 0.347 0.359 345,738 0.3502 -2.13%
2012-01-31 0 0.470 0.455 0.470 - - 0 0 - 0.366 0.355 0.366 - - 0 - 0.00%
2012-01-30 0 0.470 0.460 0.470 0.460 0.470 59,000 27,260 0.4620 0.366 0.359 0.366 0.359 0.366 75,690 0.3602 -1.05%
2012-01-27 0 0.475 0.460 0.475 0.450 0.475 284,000 129,275 0.4552 0.370 0.359 0.370 0.351 0.370 364,340 0.3548 0.00%
2012-01-26 0 0.475 0.455 0.475 0.455 0.475 132,650 60,702 0.4576 0.370 0.355 0.370 0.355 0.370 170,175 0.3567 0.00%
2012-01-20 0 0.475 0.470 0.475 0.460 0.475 46,000 21,190 0.4607 0.370 0.366 0.370 0.359 0.370 59,013 0.3591 1.06%
2012-01-19 0 0.470 0.465 0.470 0.465 0.490 311,265 145,469 0.4673 0.366 0.362 0.366 0.362 0.382 399,318 0.3643 0.00%
2012-01-18 0 0.470 0.465 0.470 0.455 0.520 422,000 196,980 0.4668 0.366 0.362 0.366 0.355 0.405 541,379 0.3638 2.17%
2012-01-17 0 0.460 0.450 0.460 0.430 0.460 560,000 247,000 0.4411 0.359 0.351 0.359 0.335 0.359 718,417 0.3438 6.98%
2012-01-16 0 0.430 0.410 0.430 0.410 0.430 99,100 40,979 0.4135 0.335 0.320 0.335 0.320 0.335 127,134 0.3223 1.18%
2012-01-13 0 0.425 0.425 0.430 0.415 0.430 306,100 128,452 0.4196 0.331 0.331 0.335 0.323 0.335 392,692 0.3271 0.00%
2012-01-12 0 0.425 0.420 0.425 0.415 0.430 454,500 191,150 0.4206 0.331 0.327 0.331 0.323 0.335 583,073 0.3278 -1.16%
2012-01-11 0 0.430 0.410 0.430 0.410 0.430 101,400 41,960 0.4138 0.335 0.320 0.335 0.320 0.335 130,085 0.3226 1.18%
2012-01-10 0 0.425 0.425 0.430 0.415 0.415 30,750 12,750 0.4146 0.331 0.331 0.335 0.323 0.323 39,449 0.3232 0.00%
2012-01-09 0 0.425 0.425 0.430 0.405 0.425 120,500 50,095 0.4157 0.331 0.331 0.335 0.316 0.331 154,588 0.3241 -1.16%
2012-01-06 0 0.430 0.410 0.430 - - 3,000 1,185 0.3950 0.335 0.320 0.335 - - 3,849 0.3079 0.00%
2012-01-05 0 0.430 0.420 0.430 0.420 0.430 68,292 28,571 0.4184 0.335 0.327 0.335 0.327 0.335 87,611 0.3261 1.18%
2012-01-04 0 0.425 0.415 0.430 0.420 0.425 220,250 92,747 0.4211 0.331 0.323 0.335 0.327 0.331 282,556 0.3282 2.41%
2012-01-03 0 0.415 0.415 0.425 - - 12,000 4,740 0.3950 0.323 0.323 0.331 - - 15,395 0.3079 2.47%
2011-12-30 0 0.405 0.420 0.430 0.405 0.425 111,000 45,135 0.4066 0.316 0.327 0.335 0.316 0.331 142,401 0.3170 -4.71%
2011-12-29 0 0.425 0.405 0.430 - - 500 192 0.3840 0.331 0.316 0.335 - - 641 0.2993 0.00%
2011-12-28 0 0.425 0.415 0.430 - - 25,500 10,600 0.4157 0.331 0.323 0.335 - - 32,714 0.3240 0.00%
2011-12-23 0 0.425 0.415 0.425 0.410 0.425 383,500 159,817 0.4167 0.331 0.323 0.331 0.320 0.331 491,988 0.3248 2.41%
2011-12-22 0 0.415 0.415 0.420 0.415 0.415 12,500 5,137 0.4110 0.323 0.323 0.327 0.323 0.323 16,036 0.3203 -1.19%
2011-12-21 0 0.420 0.410 0.425 0.410 0.425 229,500 96,162 0.4190 0.327 0.320 0.331 0.320 0.331 294,423 0.3266 2.44%
2011-12-20 0 0.410 0.405 0.410 - - 8,833 3,356 0.3799 0.320 0.316 0.320 - - 11,332 0.2962 -1.20%
2011-12-19 0 0.415 0.400 0.420 - - 6,000 2,280 0.3800 0.323 0.312 0.327 - - 7,697 0.2962 0.00%
2011-12-16 0 0.415 0.400 0.420 - - 0 0 - 0.323 0.312 0.327 - - 0 - 0.00%
2011-12-15 0 0.415 0.410 0.415 0.410 0.415 47,500 19,475 0.4100 0.323 0.320 0.323 0.320 0.323 60,937 0.3196 0.00%
2011-12-14 0 0.415 0.410 0.415 0.410 0.415 240,100 99,390 0.4140 0.323 0.320 0.323 0.320 0.323 308,021 0.3227 -2.35%
2011-12-13 0 0.425 0.415 0.430 0.425 0.425 76,500 32,375 0.4232 0.331 0.323 0.335 0.331 0.331 98,141 0.3299 -2.30%
2011-12-12 0 0.435 0.425 0.440 - - 9,000 3,647 0.4052 0.339 0.331 0.343 - - 11,546 0.3159 0.00%
2011-12-09 0 0.435 0.415 0.435 - - 0 0 - 0.339 0.323 0.339 - - 0 - 0.00%
2011-12-08 0 0.435 0.425 0.440 0.425 0.435 53,282 22,729 0.4266 0.339 0.331 0.343 0.331 0.339 68,355 0.3325 -1.14%
2011-12-07 0 0.440 0.430 0.445 - - 5,750 2,336 0.4063 0.343 0.335 0.347 - - 7,377 0.3167 0.00%
2011-12-06 0 0.440 0.435 0.440 0.425 0.440 261,000 111,410 0.4269 0.343 0.339 0.343 0.331 0.343 334,834 0.3327 1.15%
2011-12-05 0 0.435 0.430 0.440 0.430 0.435 81,500 35,065 0.4302 0.339 0.335 0.343 0.335 0.339 104,555 0.3354 -2.25%
2011-12-02 0 0.445 0.445 0.450 0.425 0.450 331,500 145,320 0.4384 0.347 0.347 0.351 0.331 0.351 425,277 0.3417 1.14%
2011-12-01 0 0.440 0.435 0.445 0.435 0.440 267,456 116,044 0.4339 0.343 0.339 0.347 0.339 0.343 343,116 0.3382 3.53%
2011-11-30 0 0.425 0.425 0.435 0.425 0.435 512,800 222,884 0.4346 0.331 0.331 0.339 0.331 0.339 657,865 0.3388 -3.41%
2011-11-29 0 0.440 0.435 0.450 0.430 0.450 326,025 143,330 0.4396 0.343 0.339 0.351 0.335 0.351 418,254 0.3427 6.02%
2011-11-28 0 0.415 0.415 0.420 0.410 0.410 47,575 19,159 0.4027 0.323 0.323 0.327 0.320 0.320 61,033 0.3139 0.00%
2011-11-25 0 0.415 0.410 0.425 0.415 0.415 225,000 93,350 0.4149 0.323 0.320 0.331 0.323 0.323 288,650 0.3234 0.00%
2011-11-24 0 0.415 0.415 0.430 - - 4,000 1,560 0.3900 0.323 0.323 0.335 - - 5,132 0.3040 1.22%
2011-11-23 0 0.410 0.410 0.430 0.410 0.410 15,000 6,050 0.4033 0.320 0.320 0.335 0.320 0.320 19,243 0.3144 -4.65%
2011-11-22 0 0.430 0.410 0.430 0.430 0.435 124,500 53,717 0.4315 0.335 0.320 0.335 0.335 0.339 159,720 0.3363 -1.15%
2011-11-21 0 0.435 0.435 0.440 0.430 0.430 91,500 39,115 0.4275 0.339 0.339 0.343 0.335 0.335 117,384 0.3332 -1.14%
2011-11-18 0 0.440 0.440 0.445 0.435 0.435 28,012 12,028 0.4294 0.343 0.343 0.347 0.339 0.339 35,936 0.3347 0.00%
2011-11-17 0 0.440 0.440 0.450 0.435 0.440 72,010 31,334 0.4351 0.343 0.343 0.351 0.339 0.343 92,381 0.3392 0.00%
2011-11-16 0 0.440 0.430 0.440 - - 250 102 0.4080 0.343 0.335 0.343 - - 321 0.3180 0.00%
2011-11-15 0 0.440 0.440 0.445 0.440 0.440 70,000 30,800 0.4400 0.343 0.343 0.347 0.343 0.343 89,802 0.3430 0.00%
2011-11-14 0 0.440 0.435 0.450 0.435 0.440 25,000 10,825 0.4330 0.343 0.339 0.351 0.339 0.343 32,072 0.3375 1.15%
2011-11-11 0 0.435 0.435 0.445 0.435 0.440 132,550 58,108 0.4384 0.339 0.339 0.347 0.339 0.343 170,047 0.3417 0.00%
2011-11-10 0 0.435 0.435 0.440 0.435 0.440 234,500 102,317 0.4363 0.339 0.339 0.343 0.339 0.343 300,837 0.3401 -2.25%
2011-11-09 0 0.445 0.445 0.450 0.440 0.445 84,000 37,050 0.4411 0.347 0.347 0.351 0.343 0.347 107,763 0.3438 1.14%
2011-11-08 0 0.440 0.440 0.450 0.440 0.450 341,550 152,383 0.4462 0.343 0.343 0.351 0.343 0.351 438,170 0.3478 0.00%
2011-11-07 0 0.440 0.440 0.450 0.440 0.445 520,000 229,150 0.4407 0.343 0.343 0.351 0.343 0.347 667,102 0.3435 -2.22%
2011-11-04 0 0.450 0.450 0.455 0.445 0.455 2,047,000 916,760 0.4479 0.351 0.351 0.355 0.347 0.355 2,626,072 0.3491 1.12%
2011-11-03 0 0.445 0.445 0.450 0.445 0.445 1,100,050 489,521 0.4450 0.347 0.347 0.351 0.347 0.347 1,411,241 0.3469 -1.11%
2011-11-02 0 0.450 0.445 0.465 0.435 0.450 6,073,500 2,727,787 0.4491 0.351 0.347 0.362 0.339 0.351 7,791,620 0.3501 0.00%
2011-11-01 0 0.450 0.445 0.450 0.440 0.450 10,915,000 4,907,125 0.4496 0.351 0.347 0.351 0.343 0.351 14,002,721 0.3504 2.27%
2011-10-31 0 0.440 0.440 0.450 0.440 0.450 97,500 42,950 0.4405 0.343 0.343 0.351 0.343 0.351 125,082 0.3434 -2.22%
2011-10-28 0 0.450 0.445 0.450 0.440 0.450 6,904,851 3,096,515 0.4485 0.351 0.347 0.351 0.343 0.351 8,858,150 0.3496 0.00%
2011-10-27 0 0.450 0.445 0.450 0.445 0.475 3,387,000 1,534,690 0.4531 0.351 0.347 0.351 0.347 0.370 4,345,141 0.3532 0.00%
2011-10-26 0 0.450 0.445 0.450 0.440 0.450 10,569,500 4,753,200 0.4497 0.351 0.347 0.351 0.343 0.351 13,559,484 0.3505 0.00%
2011-10-25 0 0.450 0.440 0.450 0.440 0.450 10,810,165 4,847,569 0.4484 0.351 0.343 0.351 0.343 0.351 13,868,230 0.3495 0.00%
2011-10-24 0 0.450 0.445 0.450 0.445 0.455 12,678,355 5,701,835 0.4497 0.351 0.347 0.351 0.347 0.355 16,264,908 0.3506 0.00%
2011-10-21 0 0.450 0.445 0.455 0.445 0.455 12,037,775 5,408,189 0.4493 0.351 0.347 0.355 0.347 0.355 15,443,116 0.3502 0.00%
2011-10-20 0 0.450 0.445 0.450 0.435 0.470 10,670,250 4,781,741 0.4481 0.351 0.347 0.351 0.339 0.366 13,688,734 0.3493 0.00%
2011-10-19 0 0.450 0.445 0.460 0.390 0.480 20,769,791 9,309,885 0.4482 0.351 0.347 0.359 0.304 0.374 26,645,313 0.3494 25.00%
2011-10-18 1 - - - - - 0 0 - 0.281 - - - - 0 - 0.00%
2011-10-17 0 0.360 0.360 0.370 0.360 0.370 270,250 98,231 0.3635 0.281 0.281 0.288 0.281 0.288 346,700 0.2833 2.86%
2011-10-14 0 0.350 0.340 0.365 0.340 0.350 196,250 68,285 0.3479 0.273 0.265 0.285 0.265 0.273 251,767 0.2712 1.45%
2011-10-13 0 0.345 0.345 0.365 0.345 0.360 191,000 67,825 0.3551 0.269 0.269 0.285 0.269 0.281 245,032 0.2768 -2.82%
2011-10-12 0 0.355 0.340 0.355 0.330 0.355 90,250 31,627 0.3504 0.277 0.265 0.277 0.257 0.277 115,781 0.2732 7.58%
2011-10-11 0 0.330 0.330 0.350 0.330 0.330 101,500 33,465 0.3297 0.257 0.257 0.273 0.257 0.257 130,213 0.2570 -2.94%
2011-10-10 0 0.340 0.325 0.340 0.320 0.340 640,000 209,300 0.3270 0.265 0.253 0.265 0.249 0.265 821,048 0.2549 6.25%
2011-10-07 0 0.320 0.320 0.335 0.320 0.325 460,000 148,000 0.3217 0.249 0.249 0.261 0.249 0.253 590,128 0.2508 -1.54%
2011-10-06 0 0.325 0.320 0.330 0.315 0.325 625,000 200,850 0.3214 0.253 0.249 0.257 0.246 0.253 801,805 0.2505 1.56%
2011-10-04 0 0.320 0.315 0.320 0.320 0.330 230,000 74,600 0.3243 0.249 0.246 0.249 0.249 0.257 295,064 0.2528 -1.54%
2011-10-03 0 0.325 0.310 0.335 0.275 0.330 2,016,000 647,600 0.3212 0.253 0.242 0.261 0.214 0.257 2,586,302 0.2504 1.56%
2011-09-30 0 0.320 0.305 0.330 0.305 0.325 188,000 57,717 0.3070 0.249 0.238 0.257 0.238 0.253 241,183 0.2393 -3.03%
2011-09-28 0 0.330 0.310 0.335 0.330 0.330 30,000 9,900 0.3300 0.257 0.242 0.261 0.257 0.257 38,487 0.2572 0.00%
2011-09-27 0 0.330 0.300 0.330 0.300 0.330 134,500 42,760 0.3179 0.257 0.234 0.257 0.234 0.257 172,548 0.2478 10.00%
2011-09-26 0 0.300 0.295 0.300 0.300 0.300 680,000 203,650 0.2995 0.234 0.230 0.234 0.234 0.234 872,364 0.2334 -3.23%
2011-09-23 0 0.310 0.305 0.350 0.310 0.350 467,500 148,552 0.3178 0.242 0.238 0.273 0.242 0.273 599,750 0.2477 -13.89%
2011-09-22 0 0.360 0.320 0.360 0.320 0.360 351,650 114,361 0.3252 0.281 0.249 0.281 0.249 0.281 451,128 0.2535 -1.37%
2011-09-21 0 0.365 0.340 0.365 0.345 0.370 269,500 94,135 0.3493 0.285 0.265 0.285 0.269 0.288 345,738 0.2723 4.29%
2011-09-20 0 0.350 0.350 0.365 0.350 0.355 100,010 35,053 0.3505 0.273 0.273 0.285 0.273 0.277 128,302 0.2732 0.00%
2011-09-19 0 0.350 0.330 0.365 0.350 0.395 521,000 186,747 0.3584 0.273 0.257 0.285 0.273 0.308 668,385 0.2794 -10.26%
2011-09-16 0 0.390 0.375 0.390 0.370 0.390 142,500 53,482 0.3753 0.304 0.292 0.304 0.288 0.304 182,812 0.2926 2.63%
2011-09-15 0 0.380 0.380 0.400 0.380 0.405 48,500 18,857 0.3888 0.296 0.296 0.312 0.296 0.316 62,220 0.3031 -3.80%
2011-09-14 0 0.395 0.395 0.400 0.385 0.390 62,000 24,080 0.3884 0.308 0.308 0.312 0.300 0.304 79,539 0.3027 -1.25%
2011-09-12 0 0.400 0.385 0.400 0.380 0.400 55,000 21,407 0.3892 0.312 0.300 0.312 0.296 0.312 70,559 0.3034 -2.44%
2011-09-09 0 0.410 0.395 0.415 0.400 0.415 694,000 283,120 0.4080 0.320 0.308 0.323 0.312 0.323 890,324 0.3180 2.50%
2011-09-08 0 0.400 0.400 0.410 0.395 0.415 702,257 285,796 0.4070 0.312 0.312 0.320 0.308 0.323 900,917 0.3172 -4.76%
2011-09-07 0 0.420 0.400 0.420 0.395 0.420 1,690,000 689,900 0.4082 0.327 0.312 0.327 0.308 0.327 2,168,081 0.3182 7.69%
2011-09-06 0 0.390 0.375 0.390 0.360 0.395 1,365,500 516,080 0.3779 0.304 0.292 0.304 0.281 0.308 1,751,783 0.2946 5.41%
2011-09-05 0 0.370 0.365 0.375 0.360 0.375 1,400,000 514,850 0.3678 0.288 0.285 0.292 0.281 0.292 1,796,043 0.2867 0.00%
2011-09-02 0 0.370 0.360 0.370 0.330 0.375 2,492,750 907,930 0.3642 0.288 0.281 0.288 0.257 0.292 3,197,919 0.2839 8.82%
2011-09-01 0 0.340 0.335 0.350 0.335 0.340 621,600 209,354 0.3368 0.265 0.261 0.273 0.261 0.265 797,443 0.2625 1.49%
2011-08-31 0 0.335 0.335 0.345 0.335 0.350 1,118,142 380,639 0.3404 0.261 0.261 0.269 0.261 0.273 1,434,451 0.2654 0.00%
2011-08-30 0 0.335 0.335 0.340 0.325 0.345 584,000 194,765 0.3335 0.261 0.261 0.265 0.253 0.269 749,207 0.2600 -1.47%
2011-08-29 0 0.340 0.330 0.345 0.310 0.340 1,055,500 350,985 0.3325 0.265 0.257 0.269 0.242 0.265 1,354,088 0.2592 9.68%
2011-08-26 0 0.310 0.310 0.330 0.310 0.310 83,000 25,670 0.3093 0.242 0.242 0.257 0.242 0.242 106,480 0.2411 0.00%
2011-08-25 0 0.310 0.310 0.320 0.305 0.320 529,500 163,952 0.3096 0.242 0.242 0.249 0.238 0.249 679,289 0.2414 0.00%
2011-08-24 0 0.310 0.310 0.325 0.305 0.320 390,000 121,000 0.3103 0.242 0.242 0.253 0.238 0.249 500,326 0.2418 -1.59%
2011-08-23 0 0.315 0.295 0.315 0.285 0.315 678,750 201,802 0.2973 0.246 0.230 0.246 0.222 0.246 870,760 0.2318 6.78%
2011-08-22 0 0.295 0.280 0.295 0.265 0.305 1,678,000 488,135 0.2909 0.230 0.218 0.230 0.207 0.238 2,152,686 0.2268 -7.81%
2011-08-19 0 0.320 0.305 0.320 - - 0 0 - 0.249 0.238 0.249 - - 0 - 0.00%
2011-08-18 0 0.320 0.315 0.330 0.320 0.320 10,000 3,200 0.3200 0.249 0.246 0.257 0.249 0.249 12,829 0.2494 0.00%
2011-08-17 0 0.320 0.315 0.335 0.305 0.330 513,250 164,312 0.3201 0.249 0.246 0.261 0.238 0.257 658,442 0.2495 -1.54%
2011-08-16 0 0.325 0.315 0.340 0.325 0.330 37,500 12,050 0.3213 0.253 0.246 0.265 0.253 0.257 48,108 0.2505 -1.52%
2011-08-15 0 0.330 0.320 0.330 - - 0 0 - 0.257 0.249 0.257 - - 0 - 0.00%
2011-08-12 0 0.330 0.320 0.340 0.330 0.335 110,000 36,350 0.3305 0.257 0.249 0.265 0.257 0.261 141,118 0.2576 3.13%
2011-08-11 0 0.320 0.315 0.335 0.320 0.325 32,200 10,072 0.3128 0.249 0.246 0.261 0.249 0.253 41,309 0.2438 -5.88%
2011-08-10 0 0.340 0.320 0.350 0.325 0.345 387,265 126,213 0.3259 0.265 0.249 0.273 0.253 0.269 496,818 0.2540 4.62%
2011-08-09 0 0.325 0.320 0.340 0.315 0.335 477,250 154,375 0.3235 0.253 0.249 0.265 0.246 0.261 612,258 0.2521 -7.14%
2011-08-08 0 0.350 0.330 0.350 0.345 0.350 81,000 28,010 0.3458 0.273 0.257 0.273 0.269 0.273 103,914 0.2696 -2.78%
2011-08-05 0 0.360 0.345 0.360 - - 50 16 0.3200 0.281 0.269 0.281 - - 64 0.2494 -1.37%
2011-08-04 0 0.365 0.365 0.375 0.365 0.365 152,000 55,440 0.3647 0.285 0.285 0.292 0.285 0.285 194,999 0.2843 0.00%
2011-08-03 0 0.365 0.365 0.375 0.365 0.365 13,000 4,685 0.3604 0.285 0.285 0.292 0.285 0.285 16,678 0.2809 -1.35%
2011-08-02 0 0.370 0.365 0.375 0.370 0.370 88,000 32,400 0.3682 0.288 0.285 0.292 0.288 0.288 112,894 0.2870 -2.63%
2011-08-01 0 0.380 0.375 0.380 - - 10,300 3,905 0.3791 0.296 0.292 0.296 - - 13,214 0.2955 -1.30%
2011-07-29 0 0.385 0.380 0.385 0.385 0.395 1,259,500 485,165 0.3852 0.300 0.296 0.300 0.300 0.308 1,615,797 0.3003 0.00%
2011-07-28 0 0.385 0.370 0.390 0.365 0.385 573,500 218,475 0.3810 0.300 0.288 0.304 0.285 0.300 735,736 0.2969 5.48%
2011-07-27 0 0.365 0.365 0.375 0.365 0.375 92,665 34,044 0.3674 0.285 0.285 0.292 0.285 0.292 118,879 0.2864 -2.67%
2011-07-26 0 0.375 0.370 0.375 0.360 0.380 145,850 53,752 0.3685 0.292 0.288 0.292 0.281 0.296 187,109 0.2873 1.35%
2011-07-25 0 0.370 0.365 0.375 0.370 0.370 50,050 18,517 0.3700 0.288 0.285 0.292 0.288 0.288 64,209 0.2884 0.00%
2011-07-22 0 0.370 0.360 0.370 0.360 0.370 267,000 97,730 0.3660 0.288 0.281 0.288 0.281 0.288 342,531 0.2853 4.23%
2011-07-21 0 0.355 0.355 0.365 0.350 0.365 421,500 151,152 0.3586 0.277 0.277 0.285 0.273 0.285 540,737 0.2795 1.43%
2011-07-20 0 0.350 0.345 0.350 0.350 0.350 380,000 133,100 0.3503 0.273 0.269 0.273 0.273 0.273 487,497 0.2730 -4.11%
2011-07-19 0 0.365 0.365 0.385 0.360 0.365 330,000 118,900 0.3603 0.285 0.285 0.300 0.281 0.285 423,353 0.2809 0.00%
2011-07-18 0 0.365 0.365 0.385 0.355 0.355 25,500 8,942 0.3507 0.285 0.285 0.300 0.277 0.277 32,714 0.2733 -5.19%
2011-07-15 0 0.385 0.380 0.395 0.385 0.385 140,000 54,100 0.3864 0.300 0.296 0.308 0.300 0.300 179,604 0.3012 -2.53%
2011-07-14 0 0.395 0.380 0.395 0.375 0.395 55,000 21,075 0.3832 0.308 0.296 0.308 0.292 0.308 70,559 0.2987 5.33%
2011-07-13 0 0.375 0.375 0.390 0.375 0.375 20,000 7,500 0.3750 0.292 0.292 0.304 0.292 0.292 25,658 0.2923 0.00%
2011-07-12 0 0.375 0.365 0.375 0.375 0.375 30,265 11,341 0.3747 0.292 0.285 0.292 0.292 0.292 38,827 0.2921 -1.32%
2011-07-11 0 0.380 0.380 0.390 0.380 0.385 159,750 61,306 0.3838 0.296 0.296 0.304 0.296 0.300 204,941 0.2991 -3.80%
2011-07-08 0 0.395 0.390 0.395 0.385 0.395 160,350 62,729 0.3912 0.308 0.304 0.308 0.300 0.308 205,711 0.3049 2.60%
2011-07-07 0 0.385 0.385 0.395 - - 17,500 6,662 0.3807 0.300 0.300 0.308 - - 22,451 0.2967 0.00%
2011-07-06 0 0.385 0.385 0.395 0.385 0.395 80,000 31,450 0.3931 0.300 0.300 0.308 0.300 0.308 102,631 0.3064 1.32%
2011-07-05 0 0.380 0.375 0.385 - - 31,000 11,600 0.3742 0.296 0.292 0.300 - - 39,770 0.2917 0.00%
2011-07-04 0 0.380 0.375 0.385 0.370 0.380 632,800 238,119 0.3763 0.296 0.292 0.300 0.288 0.296 811,811 0.2933 4.11%
2011-06-30 0 0.365 0.360 0.365 0.360 0.370 90,000 32,900 0.3656 0.285 0.281 0.285 0.281 0.288 115,460 0.2849 4.29%
2011-06-29 0 0.350 0.355 0.365 0.350 0.355 990,000 348,250 0.3518 0.273 0.277 0.285 0.273 0.277 1,270,059 0.2742 -4.11%
2011-06-28 0 0.365 0.360 0.370 0.360 0.370 170,500 62,320 0.3655 0.285 0.281 0.288 0.281 0.288 218,732 0.2849 0.00%
2011-06-27 0 0.365 0.360 0.370 0.355 0.370 440,000 159,250 0.3619 0.285 0.281 0.288 0.277 0.288 564,471 0.2821 2.82%
2011-06-24 0 0.355 0.355 0.365 0.350 0.410 1,011,500 364,455 0.3603 0.277 0.277 0.285 0.273 0.320 1,297,641 0.2809 -6.58%
2011-06-23 0 0.380 0.380 0.395 0.380 0.380 31,150 11,614 0.3728 0.296 0.296 0.308 0.296 0.296 39,962 0.2906 -3.80%
2011-06-22 0 0.395 0.390 0.410 - - 250 92 0.3680 0.308 0.304 0.320 - - 321 0.2869 0.00%
2011-06-21 0 0.395 0.395 0.400 0.395 0.395 58,750 23,031 0.3920 0.308 0.308 0.312 0.308 0.308 75,370 0.3056 1.28%
2011-06-20 0 0.390 0.385 0.410 0.380 0.400 292,500 113,687 0.3887 0.304 0.300 0.320 0.296 0.312 375,245 0.3030 -2.50%
2011-06-17 0 0.400 0.400 0.420 0.395 0.400 55,084 21,881 0.3972 0.312 0.312 0.327 0.308 0.312 70,667 0.3096 1.27%
2011-06-16 0 0.395 0.395 0.405 0.395 0.405 316,500 127,200 0.4019 0.308 0.308 0.316 0.308 0.316 406,034 0.3133 -3.66%
2011-06-15 0 0.410 0.410 0.420 - - 1,150 448 0.3896 0.320 0.320 0.327 - - 1,475 0.3037 0.00%
2011-06-14 0 0.410 0.405 0.420 0.410 0.410 140,000 57,400 0.4100 0.320 0.316 0.327 0.320 0.320 179,604 0.3196 0.00%
2011-06-13 0 0.410 0.410 0.425 0.410 0.420 260,750 108,262 0.4152 0.320 0.320 0.331 0.320 0.327 334,513 0.3236 -2.38%
2011-06-10 0 0.420 0.410 0.425 0.410 0.420 139,300 57,870 0.4154 0.327 0.320 0.331 0.320 0.327 178,706 0.3238 0.00%
2011-06-09 0 0.420 0.415 0.420 0.430 0.430 85,000 36,375 0.4279 0.327 0.323 0.327 0.335 0.335 109,045 0.3336 -1.18%
2011-06-08 0 0.425 0.420 0.430 0.420 0.425 342,400 144,860 0.4231 0.331 0.327 0.335 0.327 0.331 439,261 0.3298 -1.16%
2011-06-07 0 0.430 0.425 0.430 0.425 0.430 1,777,500 757,110 0.4259 0.335 0.331 0.335 0.331 0.335 2,280,333 0.3320 1.18%
2011-06-03 0 0.425 0.425 0.440 0.425 0.425 165,000 70,025 0.4244 0.331 0.331 0.343 0.331 0.331 211,677 0.3308 0.00%
2011-06-02 0 0.425 0.425 0.430 0.425 0.435 1,527,000 653,985 0.4283 0.331 0.331 0.335 0.331 0.339 1,958,970 0.3338 -2.30%
2011-06-01 0 0.435 0.430 0.435 0.420 0.445 2,671,600 1,157,282 0.4332 0.339 0.335 0.339 0.327 0.347 3,427,363 0.3377 3.57%
2011-05-31 0 0.420 0.420 0.440 0.415 0.440 1,528,250 650,512 0.4257 0.327 0.327 0.343 0.323 0.343 1,960,573 0.3318 1.20%
2011-05-30 0 0.415 0.410 0.415 0.405 0.415 737,225 303,053 0.4111 0.323 0.320 0.323 0.316 0.323 945,777 0.3204 0.00%
2011-05-27 0 0.415 0.410 0.415 0.400 0.415 1,198,500 494,480 0.4126 0.323 0.320 0.323 0.312 0.323 1,537,541 0.3216 1.22%
2011-05-26 0 0.410 0.410 0.415 0.400 0.415 849,000 348,750 0.4108 0.320 0.320 0.323 0.312 0.323 1,089,172 0.3202 0.00%
2011-05-25 0 0.410 0.400 0.415 0.400 0.410 850,000 347,200 0.4085 0.320 0.312 0.323 0.312 0.320 1,090,455 0.3184 -1.20%
2011-05-24 0 0.415 0.405 0.420 0.400 0.415 1,007,500 413,337 0.4103 0.323 0.316 0.327 0.312 0.323 1,292,510 0.3198 1.22%
2011-05-23 0 0.410 0.400 0.415 0.400 0.415 1,027,500 421,525 0.4102 0.320 0.312 0.323 0.312 0.323 1,318,167 0.3198 -3.53%
2011-05-20 0 0.425 0.415 0.425 0.420 0.445 1,731,000 739,170 0.4270 0.331 0.323 0.331 0.327 0.347 2,220,679 0.3329 1.19%
2011-05-19 0 0.420 0.420 0.425 0.410 0.440 218,000 90,907 0.4170 0.327 0.327 0.331 0.320 0.343 279,670 0.3251 2.44%
2011-05-18 0 0.410 0.410 0.430 0.400 0.420 690,500 282,842 0.4096 0.320 0.320 0.335 0.312 0.327 885,834 0.3193 -5.75%
2011-05-17 0 0.435 0.420 0.435 0.440 0.440 14,750 6,317 0.4283 0.339 0.327 0.339 0.343 0.343 18,923 0.3338 -1.14%
2011-05-16 0 0.440 0.425 0.440 0.420 0.440 105,000 45,750 0.4357 0.343 0.331 0.343 0.327 0.343 134,703 0.3396 0.00%
2011-05-13 0 0.440 0.425 0.440 0.425 0.440 1,181,000 508,392 0.4305 0.343 0.331 0.343 0.331 0.343 1,515,091 0.3356 2.33%
2011-05-12 0 0.430 0.430 0.440 0.430 0.430 155,500 66,755 0.4293 0.335 0.335 0.343 0.335 0.335 199,489 0.3346 0.00%
2011-05-11 0 0.430 0.430 0.440 0.430 0.450 325,500 142,255 0.4370 0.335 0.335 0.343 0.335 0.351 417,580 0.3407 0.00%
2011-05-09 0 0.430 0.430 0.440 0.430 0.430 145,385 62,354 0.4289 0.335 0.335 0.343 0.335 0.335 186,513 0.3343 2.38%
2011-05-06 0 0.420 0.420 0.425 0.420 0.420 60,190 25,276 0.4199 0.327 0.327 0.331 0.327 0.327 77,217 0.3273 -2.33%
2011-05-05 0 0.430 0.430 0.445 0.430 0.430 109,900 47,059 0.4282 0.335 0.335 0.347 0.335 0.335 140,989 0.3338 1.18%
2011-05-04 0 0.425 0.425 0.445 0.410 0.440 280,050 121,321 0.4332 0.331 0.331 0.347 0.320 0.343 359,273 0.3377 -3.41%
2011-05-03 0 0.440 0.440 0.450 0.435 0.455 157,000 69,740 0.4442 0.343 0.343 0.351 0.339 0.355 201,413 0.3463 0.00%
2011-04-29 0 0.440 0.435 0.450 0.440 0.450 65,508 28,913 0.4414 0.343 0.339 0.351 0.343 0.351 84,039 0.3440 -1.12%
2011-04-28 0 0.445 0.445 0.450 0.440 0.450 29,000 12,680 0.4372 0.347 0.347 0.351 0.343 0.351 37,204 0.3408 -1.11%
2011-04-27 0 0.450 0.440 0.450 0.440 0.450 673,000 301,510 0.4480 0.351 0.343 0.351 0.343 0.351 863,384 0.3492 1.12%
2011-04-26 0 0.445 0.445 0.450 0.440 0.450 55,500 24,560 0.4425 0.347 0.347 0.351 0.343 0.351 71,200 0.3449 -1.11%
2011-04-21 0 0.450 0.440 0.450 0.440 0.450 1,847,500 828,997 0.4487 0.351 0.343 0.351 0.343 0.351 2,370,135 0.3498 3.45%
2011-04-20 0 0.435 0.435 0.445 0.435 0.455 130,500 57,760 0.4426 0.339 0.339 0.347 0.339 0.355 167,417 0.3450 -3.33%
2011-04-19 0 0.450 0.440 0.450 0.440 0.450 423,000 189,560 0.4481 0.351 0.343 0.351 0.343 0.351 542,662 0.3493 2.27%
2011-04-18 0 0.440 0.440 0.445 0.440 0.440 80,000 35,300 0.4413 0.343 0.343 0.347 0.343 0.343 102,631 0.3440 -1.12%
2011-04-15 0 0.445 0.440 0.450 0.440 0.450 322,000 142,770 0.4434 0.347 0.343 0.351 0.343 0.351 413,090 0.3456 0.00%
2011-04-14 0 0.445 0.435 0.445 0.435 0.450 1,983,000 870,310 0.4389 0.347 0.339 0.347 0.339 0.351 2,543,967 0.3421 -1.11%
2011-04-13 0 0.450 0.445 0.450 0.445 0.450 168,000 75,260 0.4480 0.351 0.347 0.351 0.347 0.351 215,525 0.3492 2.27%
2011-04-12 0 0.440 0.440 0.450 0.440 0.445 222,400 98,608 0.4434 0.343 0.343 0.351 0.343 0.347 285,314 0.3456 -2.22%
2011-04-11 0 0.450 0.450 0.460 0.440 0.455 271,500 121,825 0.4487 0.351 0.351 0.359 0.343 0.355 348,304 0.3498 0.00%
2011-04-08 0 0.450 0.450 0.455 0.450 0.450 223,900 100,452 0.4486 0.351 0.351 0.355 0.351 0.351 287,239 0.3497 0.00%
2011-04-07 0 0.450 0.450 0.455 0.445 0.455 457,050 205,381 0.4494 0.351 0.351 0.355 0.347 0.355 586,344 0.3503 0.00%
2011-04-06 0 0.450 0.445 0.450 0.435 0.450 774,500 346,405 0.4473 0.351 0.347 0.351 0.339 0.351 993,597 0.3486 3.45%
2011-04-04 0 0.435 0.435 0.440 0.430 0.440 234,800 100,977 0.4301 0.339 0.339 0.343 0.335 0.343 301,222 0.3352 0.00%
2011-04-01 0 0.435 0.430 0.445 0.435 0.450 421,100 185,455 0.4404 0.339 0.335 0.347 0.339 0.351 540,224 0.3433 -2.25%
2011-03-31 0 0.445 0.440 0.450 0.440 0.445 41,000 17,870 0.4359 0.347 0.343 0.351 0.343 0.347 52,598 0.3397 0.00%
2011-03-30 0 0.445 0.445 0.455 0.440 0.445 61,000 26,870 0.4405 0.347 0.347 0.355 0.343 0.347 78,256 0.3434 0.00%
2011-03-29 0 0.445 0.440 0.445 0.435 0.450 408,300 180,459 0.4420 0.347 0.343 0.347 0.339 0.351 523,803 0.3445 2.30%
2011-03-28 0 0.435 0.430 0.445 0.430 0.440 807,000 350,920 0.4348 0.339 0.335 0.347 0.335 0.343 1,035,291 0.3390 -3.33%
2011-03-25 0 0.450 0.450 0.460 0.440 0.460 679,100 305,025 0.4492 0.351 0.351 0.359 0.343 0.359 871,209 0.3501 2.27%
2011-03-24 0 0.440 0.435 0.445 0.430 0.450 1,051,020 456,271 0.4341 0.343 0.339 0.347 0.335 0.351 1,348,341 0.3384 1.15%
2011-03-23 0 0.435 0.435 0.445 0.435 0.455 1,928,700 841,606 0.4364 0.339 0.339 0.347 0.339 0.355 2,474,306 0.3401 -3.33%
2011-03-22 0 0.450 0.440 0.455 0.440 0.455 580,404 258,160 0.4448 0.351 0.343 0.355 0.343 0.355 744,593 0.3467 0.00%
2011-03-21 0 0.450 0.440 0.455 0.440 0.460 226,000 99,740 0.4413 0.351 0.343 0.355 0.343 0.359 289,933 0.3440 2.27%
2011-03-18 0 0.440 0.435 0.450 0.435 0.460 1,841,200 803,202 0.4362 0.343 0.339 0.351 0.339 0.359 2,362,053 0.3400 0.00%
2011-03-17 0 0.440 0.440 0.445 0.440 0.450 291,450 129,141 0.4431 0.343 0.343 0.347 0.343 0.351 373,898 0.3454 -4.35%
2011-03-16 0 0.460 0.445 0.460 0.445 0.460 330,500 149,065 0.4510 0.359 0.347 0.359 0.347 0.359 423,994 0.3516 0.00%
2011-03-15 0 0.460 0.440 0.465 0.430 0.460 784,660 359,134 0.4577 0.359 0.343 0.362 0.335 0.359 1,006,631 0.3568 -1.08%
2011-03-14 0 0.465 0.465 0.475 - - 1,750 753 0.4303 0.362 0.362 0.370 - - 2,245 0.3354 2.20%
2011-03-11 0 0.455 0.450 0.465 0.455 0.470 405,000 187,425 0.4628 0.355 0.351 0.362 0.355 0.366 519,570 0.3607 -1.09%
2011-03-10 0 0.460 0.460 0.470 0.455 0.470 1,340,500 621,065 0.4633 0.359 0.359 0.366 0.355 0.366 1,719,711 0.3611 -2.13%
2011-03-09 0 0.470 0.470 0.475 0.470 0.475 1,293,000 609,945 0.4717 0.366 0.366 0.370 0.366 0.370 1,658,774 0.3677 -1.05%
2011-03-08 0 0.475 0.470 0.485 0.475 0.480 2,694,250 1,282,580 0.4760 0.370 0.366 0.378 0.370 0.374 3,456,421 0.3711 -3.06%
2011-03-07 0 0.490 0.480 0.490 0.480 0.490 251,000 120,560 0.4803 0.382 0.374 0.382 0.374 0.382 322,005 0.3744 2.08%
2011-03-04 0 0.480 0.480 0.485 0.480 0.485 154,450 74,642 0.4833 0.374 0.374 0.378 0.374 0.378 198,142 0.3767 0.00%
2011-03-03 0 0.480 0.480 0.485 0.470 0.485 215,250 102,865 0.4779 0.374 0.374 0.378 0.366 0.378 276,142 0.3725 0.00%
2011-03-02 0 0.480 0.475 0.480 - - 0 0 - 0.374 0.370 0.374 - - 0 - 0.00%
2011-03-01 0 0.480 0.475 0.485 0.480 0.490 140,000 67,150 0.4796 0.374 0.370 0.378 0.374 0.382 179,604 0.3739 1.05%
2011-02-28 0 0.475 0.475 0.480 0.475 0.480 525,500 249,580 0.4749 0.370 0.370 0.374 0.370 0.374 674,158 0.3702 0.00%
2011-02-25 0 0.475 0.475 0.480 0.475 0.480 1,139,000 542,495 0.4763 0.370 0.370 0.374 0.370 0.374 1,461,209 0.3713 -1.04%
2011-02-24 0 0.480 0.475 0.480 0.480 0.480 1,025,500 491,955 0.4797 0.374 0.370 0.374 0.374 0.374 1,315,602 0.3739 0.00%
2011-02-23 0 0.480 0.480 0.485 0.480 0.480 50,750 23,943 0.4718 0.374 0.374 0.378 0.374 0.374 65,107 0.3678 0.00%
2011-02-22 0 0.480 0.480 0.485 0.480 0.480 889,965 426,784 0.4796 0.374 0.374 0.378 0.374 0.374 1,141,725 0.3738 -2.04%
2011-02-21 0 0.490 0.480 0.500 0.490 0.490 81,500 39,868 0.4892 0.382 0.374 0.390 0.382 0.382 104,555 0.3813 1.03%
2011-02-18 0 0.485 0.485 0.490 0.485 0.490 1,024,000 496,623 0.4850 0.378 0.378 0.382 0.378 0.382 1,313,677 0.3780 0.00%
2011-02-17 0 0.485 0.485 0.495 0.485 0.500 325,000 157,700 0.4852 0.378 0.378 0.386 0.378 0.390 416,939 0.3782 0.00%
2011-02-16 0 0.485 0.485 0.500 0.480 0.485 380,769 183,716 0.4825 0.378 0.378 0.390 0.374 0.378 488,484 0.3761 -1.02%
2011-02-15 0 0.490 0.490 0.495 0.490 0.490 31,750 15,123 0.4763 0.382 0.382 0.386 0.382 0.382 40,732 0.3713 -2.00%
2011-02-14 0 0.500 0.495 0.500 0.485 0.510 633,650 315,376 0.4977 0.390 0.386 0.390 0.378 0.398 812,902 0.3880 4.17%
2011-02-11 0 0.480 0.480 0.490 0.480 0.480 254,071 121,610 0.4786 0.374 0.374 0.382 0.374 0.374 325,945 0.3731 -2.04%
2011-02-10 0 0.490 0.485 0.495 0.490 0.490 27,552 13,233 0.4803 0.382 0.378 0.386 0.382 0.382 35,346 0.3744 0.00%
2011-02-09 0 0.490 0.490 0.500 0.490 0.490 90,500 44,335 0.4899 0.382 0.382 0.390 0.382 0.382 116,101 0.3819 0.00%
2011-02-08 0 0.490 0.490 0.500 0.490 0.495 134,000 65,780 0.4909 0.382 0.382 0.390 0.382 0.386 171,907 0.3826 -1.01%
2011-02-07 0 0.495 0.490 0.510 0.495 0.495 17,500 8,513 0.4865 0.386 0.382 0.398 0.386 0.386 22,451 0.3792 -4.81%
2011-02-02 0 0.520 0.500 0.520 0.495 0.520 214,600 107,913 0.5029 0.405 0.390 0.405 0.386 0.405 275,308 0.3920 5.05%
2011-02-01 0 0.495 0.495 0.500 0.495 0.500 46,100 22,737 0.4932 0.386 0.386 0.390 0.386 0.390 59,141 0.3845 -2.94%
2011-01-31 0 0.510 0.495 0.510 0.490 0.510 46,500 22,855 0.4915 0.398 0.386 0.398 0.382 0.398 59,654 0.3831 4.08%
2011-01-28 0 0.490 0.490 0.495 0.490 0.490 107,500 52,563 0.4890 0.382 0.382 0.386 0.382 0.382 137,910 0.3811 -1.01%
2011-01-27 0 0.495 0.495 0.500 0.495 0.495 76,000 37,470 0.4930 0.386 0.386 0.390 0.386 0.386 97,499 0.3843 0.00%
2011-01-26 0 0.495 0.490 0.520 0.490 0.500 232,642 114,172 0.4908 0.386 0.382 0.405 0.382 0.390 298,454 0.3825 0.00%
2011-01-25 0 0.495 0.495 0.510 0.495 0.500 537,528 267,226 0.4971 0.386 0.386 0.398 0.386 0.390 689,588 0.3875 -1.00%
2011-01-24 0 0.500 0.500 0.510 0.495 0.510 644,000 321,800 0.4997 0.390 0.390 0.398 0.386 0.398 826,180 0.3895 -1.96%
2011-01-21 0 0.510 0.500 0.520 0.500 0.510 218,105 110,150 0.5050 0.398 0.390 0.405 0.390 0.398 279,804 0.3937 0.00%
2011-01-20 0 0.510 0.500 0.510 0.510 0.510 160,250 81,720 0.5100 0.398 0.390 0.398 0.398 0.398 205,583 0.3975 0.00%
2011-01-19 0 0.510 0.510 0.520 0.500 0.520 170,000 87,098 0.5123 0.398 0.398 0.405 0.390 0.405 218,091 0.3994 0.00%
2011-01-18 0 0.510 0.500 0.510 0.500 0.520 163,500 82,590 0.5051 0.398 0.390 0.398 0.390 0.405 209,752 0.3938 0.00%
2011-01-17 0 0.510 0.510 0.520 0.500 0.510 276,410 140,537 0.5084 0.398 0.398 0.405 0.390 0.398 354,603 0.3963 -1.92%
2011-01-14 0 0.520 0.510 0.530 0.510 0.520 255,000 131,250 0.5147 0.405 0.398 0.413 0.398 0.405 327,136 0.4012 0.00%
2011-01-13 0 0.520 0.510 0.530 0.510 0.530 678,400 354,340 0.5223 0.405 0.398 0.413 0.398 0.413 870,311 0.4071 0.00%
2011-01-12 0 0.520 0.520 0.530 0.490 0.560 2,891,000 1,552,278 0.5369 0.405 0.405 0.413 0.382 0.437 3,708,829 0.4185 4.00%
2011-01-11 0 0.500 0.495 0.500 0.490 0.500 918,010 455,710 0.4964 0.390 0.386 0.390 0.382 0.390 1,177,704 0.3869 3.09%
2011-01-10 0 0.485 0.485 0.495 0.485 0.485 519,092 251,378 0.4843 0.378 0.378 0.386 0.378 0.378 665,937 0.3775 -1.02%
2011-01-07 0 0.490 0.490 0.495 0.485 0.495 234,728 114,398 0.4874 0.382 0.382 0.386 0.378 0.386 301,130 0.3799 1.03%
2011-01-06 0 0.485 0.485 0.490 0.485 0.490 204,000 98,883 0.4847 0.378 0.378 0.382 0.378 0.382 261,709 0.3778 -1.02%
2011-01-05 0 0.490 0.485 0.495 0.485 0.510 813,500 399,530 0.4911 0.382 0.378 0.386 0.378 0.398 1,043,629 0.3828 2.08%
2011-01-04 0 0.480 0.480 0.485 0.470 0.485 215,500 102,513 0.4757 0.374 0.374 0.378 0.366 0.378 276,462 0.3708 0.00%
2011-01-03 0 0.480 0.475 0.485 0.470 0.480 120,500 56,785 0.4712 0.374 0.370 0.378 0.366 0.374 154,588 0.3673 2.13%
2010-12-31 0 0.470 0.470 0.480 0.465 0.465 30,075 13,983 0.4649 0.366 0.366 0.374 0.362 0.362 38,583 0.3624 0.00%
2010-12-30 0 0.470 0.470 0.480 0.465 0.475 513,168 241,160 0.4699 0.366 0.366 0.374 0.362 0.370 658,337 0.3663 -2.08%
2010-12-29 0 0.480 0.475 0.480 0.470 0.480 384,500 182,975 0.4759 0.374 0.370 0.374 0.366 0.374 493,270 0.3709 3.23%
2010-12-28 0 0.465 0.460 0.480 0.460 0.470 497,500 231,048 0.4644 0.362 0.359 0.374 0.359 0.366 638,237 0.3620 -3.12%
2010-12-24 0 0.480 0.470 0.485 0.480 0.480 30,000 14,400 0.4800 0.374 0.366 0.378 0.374 0.374 38,487 0.3742 0.00%
2010-12-23 0 0.480 0.475 0.485 0.470 0.480 55,000 25,775 0.4686 0.374 0.370 0.378 0.366 0.374 70,559 0.3653 1.05%
2010-12-22 0 0.475 0.470 0.480 0.475 0.490 132,500 62,850 0.4743 0.370 0.366 0.374 0.370 0.382 169,983 0.3697 0.00%
2010-12-21 0 0.475 0.475 0.480 0.470 0.475 200,000 94,850 0.4743 0.370 0.370 0.374 0.366 0.370 256,578 0.3697 1.06%
2010-12-20 0 0.470 0.470 0.480 0.470 0.475 580,000 272,450 0.4697 0.366 0.366 0.374 0.366 0.370 744,075 0.3662 -2.08%
2010-12-17 0 0.480 0.480 0.490 0.480 0.490 418,050 202,523 0.4844 0.374 0.374 0.382 0.374 0.382 536,311 0.3776 -1.03%
2010-12-16 0 0.485 0.485 0.495 0.475 0.495 262,650 127,767 0.4865 0.378 0.378 0.386 0.370 0.386 336,951 0.3792 -1.02%
2010-12-15 0 0.490 0.485 0.495 0.485 0.500 98,628 47,890 0.4856 0.382 0.378 0.386 0.378 0.390 126,529 0.3785 0.00%
2010-12-14 0 0.490 0.490 0.495 0.490 0.495 266,000 130,605 0.4910 0.382 0.382 0.386 0.382 0.386 341,248 0.3827 0.00%
2010-12-13 0 0.490 0.490 0.500 0.490 0.495 157,250 77,528 0.4930 0.382 0.382 0.390 0.382 0.386 201,734 0.3843 -2.00%
2010-12-10 0 0.500 0.490 0.510 0.485 0.500 963,010 478,107 0.4965 0.390 0.382 0.398 0.378 0.390 1,235,434 0.3870 1.01%
2010-12-09 0 0.495 0.485 0.495 - - 14,250 6,860 0.4814 0.386 0.378 0.386 - - 18,281 0.3752 0.00%
2010-12-08 0 0.495 0.485 0.495 0.480 0.510 361,500 177,605 0.4913 0.386 0.378 0.386 0.374 0.398 463,764 0.3830 2.06%
2010-12-07 0 0.485 0.480 0.490 0.480 0.495 211,000 102,865 0.4875 0.378 0.374 0.382 0.374 0.386 270,689 0.3800 0.00%
2010-12-06 0 0.485 0.485 0.490 0.485 0.495 210,600 103,410 0.4910 0.378 0.378 0.382 0.378 0.386 270,176 0.3828 -1.02%
2010-12-03 0 0.490 0.490 0.500 0.490 0.495 654,550 321,446 0.4911 0.382 0.382 0.390 0.382 0.386 839,714 0.3828 1.03%
2010-12-02 0 0.485 0.485 0.495 0.485 0.495 805,500 395,780 0.4913 0.378 0.378 0.386 0.378 0.386 1,033,366 0.3830 1.04%
2010-12-01 0 0.480 0.480 0.490 0.480 0.480 20,750 9,945 0.4793 0.374 0.374 0.382 0.374 0.374 26,620 0.3736 -2.04%
2010-11-30 0 0.490 0.480 0.495 0.480 0.490 98,375 47,153 0.4793 0.382 0.374 0.386 0.374 0.382 126,204 0.3736 0.00%
2010-11-29 0 0.490 0.490 0.495 0.480 0.480 20,650 9,899 0.4794 0.382 0.382 0.386 0.374 0.374 26,492 0.3737 2.08%
2010-11-26 0 0.480 0.490 0.495 0.480 0.485 31,000 14,915 0.4811 0.374 0.382 0.386 0.374 0.378 39,770 0.3750 -3.03%
2010-11-25 0 0.495 0.485 0.495 0.485 0.495 268,230 132,313 0.4933 0.386 0.378 0.386 0.378 0.386 344,109 0.3845 2.06%
2010-11-24 0 0.485 0.485 0.490 0.470 0.490 831,000 396,550 0.4772 0.378 0.378 0.382 0.366 0.382 1,066,080 0.3720 -1.02%
2010-11-23 0 0.490 0.485 0.495 0.490 0.495 517,500 253,425 0.4897 0.382 0.378 0.386 0.382 0.386 663,894 0.3817 -2.00%
2010-11-22 0 0.500 0.490 0.500 0.490 0.500 82,550 40,649 0.4924 0.390 0.382 0.390 0.382 0.390 105,902 0.3838 2.04%
2010-11-19 0 0.490 0.490 0.500 0.490 0.510 454,250 224,948 0.4952 0.382 0.382 0.390 0.382 0.398 582,752 0.3860 -2.00%
2010-11-18 0 0.500 0.495 0.510 0.490 0.500 713,000 351,160 0.4925 0.390 0.386 0.398 0.382 0.390 914,699 0.3839 -1.96%
2010-11-17 0 0.510 0.500 0.520 0.485 0.550 2,771,000 1,459,735 0.5268 0.398 0.390 0.405 0.378 0.429 3,554,882 0.4106 4.08%
2010-11-16 0 0.490 0.485 0.490 0.485 0.495 734,050 359,616 0.4899 0.382 0.378 0.382 0.378 0.386 941,704 0.3819 0.00%
2010-11-15 0 0.490 0.490 0.495 0.490 0.495 445,500 220,063 0.4940 0.382 0.382 0.386 0.382 0.386 571,527 0.3850 -1.01%
2010-11-12 0 0.495 0.490 0.500 0.490 0.500 548,750 272,183 0.4960 0.386 0.382 0.390 0.382 0.390 703,985 0.3866 -1.00%
2010-11-11 0 0.500 0.500 0.510 0.495 0.500 2,381,950 1,190,456 0.4998 0.390 0.390 0.398 0.386 0.390 3,055,775 0.3896 0.00%
2010-11-10 0 0.500 0.490 0.500 0.490 0.500 4,707,060 2,325,448 0.4940 0.390 0.382 0.390 0.382 0.390 6,038,630 0.3851 1.01%
2010-11-09 0 0.495 0.495 0.510 0.490 0.510 3,089,750 1,528,711 0.4948 0.386 0.386 0.398 0.382 0.398 3,963,803 0.3857 1.02%
2010-11-08 0 0.490 0.490 0.495 0.490 0.500 1,044,307 511,321 0.4896 0.382 0.382 0.386 0.382 0.390 1,339,729 0.3817 -1.01%
2010-11-05 0 0.495 0.495 0.500 0.490 0.495 1,374,000 679,800 0.4948 0.386 0.386 0.390 0.382 0.386 1,762,688 0.3857 0.00%
2010-11-04 0 0.495 0.490 0.495 0.490 0.500 3,088,000 1,525,905 0.4941 0.386 0.382 0.386 0.382 0.390 3,961,558 0.3852 0.00%
2010-11-03 0 0.495 0.495 0.510 0.495 0.500 312,134 155,130 0.4970 0.386 0.386 0.398 0.386 0.390 400,433 0.3874 -2.94%
2010-11-02 0 0.510 0.495 0.510 0.495 0.510 1,014,500 506,083 0.4988 0.398 0.386 0.398 0.386 0.398 1,301,490 0.3888 0.00%
2010-11-01 0 0.510 0.495 0.510 0.490 0.510 3,337,000 1,667,525 0.4997 0.398 0.386 0.398 0.382 0.398 4,280,997 0.3895 0.00%
2010-10-29 0 0.510 0.500 0.510 0.500 0.540 8,273,000 4,215,463 0.5095 0.398 0.390 0.398 0.390 0.421 10,613,331 0.3972 -7.27%
2010-10-28 0 0.550 0.540 0.560 0.540 0.560 1,261,500 694,065 0.5502 0.429 0.421 0.437 0.421 0.437 1,618,363 0.4289 1.85%
2010-10-27 0 0.540 0.530 0.540 0.540 0.550 1,458,615 793,168 0.5438 0.421 0.413 0.421 0.421 0.429 1,871,240 0.4239 0.00%
2010-10-26 0 0.540 0.540 0.550 0.500 0.560 2,985,050 1,574,646 0.5275 0.421 0.421 0.429 0.390 0.437 3,829,484 0.4112 -3.57%
2010-10-25 0 0.560 0.550 0.570 0.550 0.560 564,750 314,695 0.5572 0.437 0.429 0.444 0.429 0.437 724,511 0.4344 -1.75%
2010-10-22 0 0.570 0.560 0.570 0.570 0.580 875,000 503,855 0.5758 0.444 0.437 0.444 0.444 0.452 1,122,527 0.4489 -1.72%
2010-10-21 0 0.580 0.570 0.580 0.560 0.580 1,045,250 597,963 0.5721 0.452 0.444 0.452 0.437 0.452 1,340,939 0.4459 1.75%
2010-10-20 0 0.570 0.560 0.570 0.560 0.570 880,900 500,972 0.5687 0.444 0.437 0.444 0.437 0.444 1,130,096 0.4433 -1.72%
2010-10-19 0 0.580 0.570 0.580 0.550 0.580 1,416,000 794,021 0.5607 0.452 0.444 0.452 0.429 0.452 1,816,569 0.4371 1.75%
2010-10-18 0 0.570 0.560 0.570 0.560 0.570 529,750 300,543 0.5673 0.444 0.437 0.444 0.437 0.444 679,610 0.4422 0.00%
2010-10-15 0 0.570 0.560 0.570 0.560 0.580 976,500 556,000 0.5694 0.444 0.437 0.444 0.437 0.452 1,252,740 0.4438 -1.72%
2010-10-14 0 0.580 0.570 0.590 0.560 0.590 1,210,452 693,839 0.5732 0.452 0.444 0.460 0.437 0.460 1,552,874 0.4468 1.75%
2010-10-13 0 0.570 0.560 0.580 0.560 0.570 774,500 438,360 0.5660 0.444 0.437 0.452 0.437 0.444 993,597 0.4412 -1.72%
2010-10-12 0 0.580 0.570 0.580 0.570 0.610 2,106,250 1,235,595 0.5866 0.452 0.444 0.452 0.444 0.475 2,702,083 0.4573 0.00%
2010-10-11 0 0.580 0.570 0.590 0.580 0.580 309,950 178,968 0.5774 0.452 0.444 0.460 0.452 0.452 397,631 0.4501 0.00%
2010-10-08 0 0.580 0.570 0.590 0.550 0.610 2,968,500 1,758,808 0.5925 0.452 0.444 0.460 0.429 0.475 3,808,253 0.4618 5.45%
2010-10-07 0 0.550 0.550 0.560 0.550 0.560 1,146,550 632,942 0.5520 0.429 0.429 0.437 0.429 0.437 1,470,895 0.4303 -3.51%
2010-10-06 0 0.570 0.570 0.580 0.560 0.570 931,550 528,847 0.5677 0.444 0.444 0.452 0.437 0.444 1,195,074 0.4425 0.00%
2010-10-05 0 0.570 0.560 0.580 0.560 0.570 545,500 307,195 0.5631 0.444 0.437 0.452 0.437 0.444 699,815 0.4390 3.64%
2010-10-04 0 0.550 0.550 0.560 0.550 0.560 284,821 157,149 0.5517 0.429 0.429 0.437 0.429 0.437 365,393 0.4301 -1.79%
2010-09-30 0 0.560 0.550 0.560 0.540 0.560 393,450 217,560 0.5530 0.437 0.429 0.437 0.421 0.437 504,752 0.4310 0.00%
2010-09-29 0 0.560 0.540 0.570 0.540 0.560 1,100,000 605,350 0.5503 0.437 0.421 0.444 0.421 0.437 1,411,177 0.4290 0.00%
2010-09-28 0 0.560 0.560 0.570 0.560 0.560 757,500 423,125 0.5586 0.437 0.437 0.444 0.437 0.437 971,788 0.4354 -1.75%
2010-09-27 0 0.570 0.560 0.570 0.560 0.570 542,850 307,254 0.5660 0.444 0.437 0.444 0.437 0.444 696,416 0.4412 -1.72%
2010-09-24 0 0.580 0.570 0.580 0.570 0.580 350,500 199,970 0.5705 0.452 0.444 0.452 0.444 0.452 449,652 0.4447 0.00%
2010-09-22 0 0.580 0.580 0.590 0.580 0.590 772,975 450,822 0.5832 0.452 0.452 0.460 0.452 0.460 991,640 0.4546 0.00%
2010-09-21 0 0.580 0.570 0.580 0.570 0.580 1,655,500 946,820 0.5719 0.452 0.444 0.452 0.444 0.452 2,123,821 0.4458 -1.69%
2010-09-20 0 0.590 0.580 0.590 0.570 0.590 661,000 385,190 0.5827 0.460 0.452 0.460 0.444 0.460 847,989 0.4542 3.51%
2010-09-17 0 0.570 0.570 0.580 0.570 0.580 285,350 164,093 0.5751 0.444 0.444 0.452 0.444 0.452 366,072 0.4483 -1.72%
2010-09-16 0 0.580 0.570 0.580 0.570 0.580 260,000 150,000 0.5769 0.452 0.444 0.452 0.444 0.452 333,551 0.4497 0.00%
2010-09-15 0 0.580 0.570 0.580 0.580 0.590 971,000 563,890 0.5807 0.452 0.444 0.452 0.452 0.460 1,245,684 0.4527 -3.33%
2010-09-14 0 0.600 0.590 0.600 0.590 0.600 1,010,321 597,480 0.5914 0.468 0.460 0.468 0.460 0.468 1,296,129 0.4610 -1.64%
2010-09-13 0 0.610 0.590 0.600 0.590 0.610 2,621,000 1,584,550 0.6046 0.475 0.460 0.468 0.460 0.475 3,362,449 0.4712 3.39%
2010-09-10 0 0.690 0.690 0.700 0.670 0.700 5,102,900 3,485,201 0.6830 0.460 0.460 0.467 0.447 0.467 7,656,016 0.4552 1.47%
2010-09-09 0 0.680 0.670 0.680 0.670 0.680 1,121,700 755,598 0.6736 0.453 0.447 0.453 0.447 0.453 1,682,916 0.4490 1.49%
2010-09-08 0 0.670 0.670 0.680 0.670 0.670 538,900 360,280 0.6685 0.447 0.447 0.453 0.447 0.447 808,526 0.4456 -1.47%
2010-09-07 0 0.680 0.670 0.680 0.660 0.680 2,284,152 1,526,629 0.6684 0.453 0.447 0.453 0.440 0.453 3,426,974 0.4455 3.03%
2010-09-06 0 0.660 0.660 0.670 0.650 0.670 1,389,050 918,471 0.6612 0.440 0.440 0.447 0.433 0.447 2,084,029 0.4407 1.54%
2010-09-03 0 0.650 0.650 0.660 0.650 0.660 2,648,000 1,721,500 0.6501 0.433 0.433 0.440 0.433 0.440 3,972,865 0.4333 0.00%
2010-09-02 0 0.650 0.640 0.660 0.650 0.660 1,776,500 1,160,700 0.6534 0.433 0.427 0.440 0.433 0.440 2,665,330 0.4355 -1.52%
2010-09-01 0 0.660 0.650 0.670 0.660 0.680 1,564,500 1,037,635 0.6632 0.440 0.433 0.447 0.440 0.453 2,347,261 0.4421 -1.49%
2010-08-31 0 0.670 0.660 0.670 0.650 0.670 1,230,000 813,705 0.6615 0.447 0.440 0.447 0.433 0.447 1,845,402 0.4409 0.00%
2010-08-30 0 0.670 0.660 0.670 0.670 0.700 4,998,750 3,384,588 0.6771 0.447 0.440 0.447 0.447 0.467 7,499,757 0.4513 6.35%
2010-08-27 0 0.630 0.620 0.630 0.610 0.630 408,500 248,885 0.6093 0.420 0.413 0.420 0.407 0.420 612,883 0.4061 1.61%
2010-08-26 0 0.620 0.610 0.620 0.610 0.620 119,350 72,623 0.6085 0.413 0.407 0.413 0.407 0.413 179,064 0.4056 1.64%
2010-08-25 0 0.610 0.610 0.620 0.610 0.620 115,500 70,335 0.6090 0.407 0.407 0.413 0.407 0.413 173,288 0.4059 -1.61%
2010-08-24 0 0.620 0.620 0.630 0.610 0.620 233,650 143,572 0.6145 0.413 0.413 0.420 0.407 0.413 350,551 0.4096 0.00%
2010-08-23 0 0.620 0.610 0.630 0.620 0.620 547,500 338,800 0.6188 0.413 0.407 0.420 0.413 0.413 821,429 0.4125 -1.59%
2010-08-20 0 0.630 0.630 0.640 0.620 0.640 527,000 330,725 0.6276 0.420 0.420 0.427 0.413 0.427 790,672 0.4183 -1.56%
2010-08-19 0 0.640 0.620 0.640 0.610 0.660 3,878,884 2,480,580 0.6395 0.427 0.413 0.427 0.407 0.440 5,819,592 0.4262 6.67%
2010-08-18 0 0.600 0.610 0.620 0.600 0.610 291,250 174,913 0.6006 0.400 0.407 0.413 0.400 0.407 436,970 0.4003 -3.23%
2010-08-17 0 0.620 0.600 0.620 0.620 0.620 82,120 50,803 0.6186 0.413 0.400 0.413 0.413 0.413 123,207 0.4123 3.33%
2010-08-16 0 0.600 0.590 0.610 0.600 0.600 156,050 92,849 0.5950 0.400 0.393 0.407 0.400 0.400 234,126 0.3966 0.00%
2010-08-13 0 0.600 0.600 0.610 0.600 0.610 419,800 254,646 0.6066 0.400 0.400 0.407 0.400 0.407 629,837 0.4043 -1.64%
2010-08-12 0 0.610 0.600 0.610 0.610 0.610 161,300 98,041 0.6078 0.407 0.400 0.407 0.407 0.407 242,003 0.4051 -1.61%
2010-08-11 0 0.620 0.620 0.630 0.610 0.610 233,250 141,753 0.6077 0.413 0.413 0.420 0.407 0.407 349,951 0.4051 -1.59%
2010-08-10 0 0.630 0.610 0.630 - - 4,750 2,755 0.5800 0.420 0.407 0.420 - - 7,127 0.3866 0.00%
2010-08-09 0 0.630 0.620 0.630 0.610 0.630 81,000 49,360 0.6094 0.420 0.413 0.420 0.407 0.420 121,526 0.4062 1.61%
2010-08-06 0 0.620 0.610 0.630 0.610 0.630 239,750 148,258 0.6184 0.413 0.407 0.420 0.407 0.420 359,703 0.4122 0.00%
2010-08-05 0 0.620 0.600 0.620 0.600 0.620 240,700 144,124 0.5988 0.413 0.400 0.413 0.400 0.413 361,129 0.3991 1.64%
2010-08-04 0 0.610 0.600 0.620 0.610 0.610 204,500 124,165 0.6072 0.407 0.400 0.413 0.407 0.407 306,817 0.4047 -1.61%
2010-08-03 0 0.620 0.610 0.620 0.610 0.620 195,600 118,948 0.6081 0.413 0.407 0.413 0.407 0.413 293,464 0.4053 0.00%
2010-08-02 0 0.620 0.610 0.630 0.620 0.630 105,082 64,748 0.6162 0.413 0.407 0.420 0.413 0.420 157,657 0.4107 0.00%
2010-07-30 0 0.620 0.610 0.620 0.610 0.620 270,890 166,107 0.6132 0.413 0.407 0.413 0.407 0.413 406,423 0.4087 1.64%
2010-07-29 0 0.610 0.600 0.610 0.600 0.610 306,450 186,088 0.6072 0.407 0.400 0.407 0.400 0.407 459,775 0.4047 0.00%
2010-07-28 0 0.610 0.610 0.620 0.610 0.610 597,877 364,498 0.6097 0.407 0.407 0.413 0.407 0.407 897,011 0.4063 -1.61%
2010-07-27 0 0.620 0.610 0.620 0.610 0.620 335,500 207,435 0.6183 0.413 0.407 0.413 0.407 0.413 503,360 0.4121 1.64%
2010-07-26 0 0.610 0.610 0.620 0.610 0.620 634,125 391,515 0.6174 0.407 0.407 0.413 0.407 0.413 951,395 0.4115 -1.61%
2010-07-23 0 0.620 0.620 0.630 0.620 0.630 287,930 178,429 0.6197 0.413 0.413 0.420 0.413 0.420 431,989 0.4130 0.00%
2010-07-22 0 0.620 0.620 0.630 0.620 0.630 4,479,000 2,776,800 0.6200 0.413 0.413 0.420 0.413 0.420 6,719,962 0.4132 -1.59%
2010-07-21 0 0.630 0.620 0.640 0.620 0.630 976,250 614,738 0.6297 0.420 0.413 0.427 0.413 0.420 1,464,694 0.4197 0.00%
2010-07-20 0 0.630 0.620 0.640 0.620 0.650 5,023,100 3,158,237 0.6287 0.420 0.413 0.427 0.413 0.433 7,536,290 0.4191 -3.08%
2010-07-19 0 0.650 0.650 0.660 0.650 0.650 492,500 320,045 0.6498 0.433 0.433 0.440 0.433 0.433 738,911 0.4331 0.00%
2010-07-16 0 0.650 0.650 0.660 0.650 0.650 276,250 178,705 0.6469 0.433 0.433 0.440 0.433 0.433 414,465 0.4312 0.00%
2010-07-15 0 0.650 0.650 0.660 0.650 0.650 191,815 124,589 0.6495 0.433 0.433 0.440 0.433 0.433 287,785 0.4329 0.00%
2010-07-14 0 0.650 0.650 0.660 0.650 0.650 190,000 123,500 0.6500 0.433 0.433 0.440 0.433 0.433 285,062 0.4332 0.00%
2010-07-13 0 0.650 0.650 0.660 0.650 0.650 1,475,550 958,980 0.6499 0.433 0.433 0.440 0.433 0.433 2,213,807 0.4332 0.00%
2010-07-12 0 0.650 0.650 0.660 0.640 0.650 1,342,400 869,240 0.6475 0.433 0.433 0.440 0.427 0.433 2,014,038 0.4316 0.00%
2010-07-09 0 0.650 0.650 0.660 0.640 0.660 1,103,075 715,656 0.6488 0.433 0.433 0.440 0.427 0.440 1,654,973 0.4324 0.00%
2010-07-08 0 0.650 0.640 0.660 0.630 0.650 1,264,250 804,495 0.6363 0.433 0.427 0.440 0.420 0.433 1,896,788 0.4241 4.84%
2010-07-07 0 0.620 0.620 0.640 0.620 0.630 617,000 386,040 0.6257 0.413 0.413 0.427 0.413 0.420 925,701 0.4170 -1.59%
2010-07-06 0 0.630 0.620 0.640 0.630 0.630 562,834 354,077 0.6291 0.420 0.413 0.427 0.420 0.420 844,435 0.4193 1.61%
2010-07-05 0 0.620 0.620 0.640 0.620 0.630 560,256 348,567 0.6222 0.413 0.413 0.427 0.413 0.420 840,567 0.4147 -1.59%
2010-07-02 0 0.630 0.630 0.640 0.630 0.650 953,856 602,369 0.6315 0.420 0.420 0.427 0.420 0.433 1,431,095 0.4209 0.00%
2010-06-30 0 0.630 0.620 0.640 0.620 0.630 2,045,325 1,287,075 0.6293 0.420 0.413 0.427 0.413 0.420 3,068,655 0.4194 1.61%
2010-06-29 0 0.620 0.620 0.640 0.620 0.630 1,399,665 873,052 0.6238 0.413 0.413 0.427 0.413 0.420 2,099,955 0.4157 -1.59%
2010-06-28 0 0.630 0.620 0.640 0.620 0.630 1,098,500 690,145 0.6283 0.420 0.413 0.427 0.413 0.420 1,648,109 0.4187 -1.56%
2010-06-25 0 0.640 0.630 0.640 0.620 0.640 1,143,000 717,690 0.6279 0.427 0.420 0.427 0.413 0.427 1,714,873 0.4185 1.59%
2010-06-24 0 0.630 0.620 0.640 0.600 0.640 1,694,750 1,053,075 0.6214 0.420 0.413 0.427 0.400 0.427 2,542,678 0.4142 1.61%
2010-06-23 1 - - - - - 0 0 - 0.413 - - - - 0 - 0.00%
2010-06-22 1 - - - - - 0 0 - 0.413 - - - - 0 - 0.00%
2010-06-21 0 0.620 0.610 0.620 0.610 0.620 880,592 535,976 0.6087 0.413 0.407 0.413 0.407 0.413 1,321,176 0.4057 3.33%
2010-06-18 0 0.600 0.600 0.610 0.600 0.610 199,500 119,320 0.5981 0.400 0.400 0.407 0.400 0.407 299,315 0.3986 0.00%
2010-06-17 0 0.600 0.600 0.610 0.600 0.600 625,600 374,592 0.5988 0.400 0.400 0.407 0.400 0.400 938,604 0.3991 0.00%
2010-06-15 0 0.600 0.600 0.610 0.600 0.600 2,242,000 1,344,840 0.5998 0.400 0.400 0.407 0.400 0.400 3,363,732 0.3998 0.00%
2010-06-14 0 0.600 0.600 0.610 0.600 0.610 382,825 231,019 0.6035 0.400 0.400 0.407 0.400 0.407 574,362 0.4022 -3.23%
2010-06-11 0 0.620 0.600 0.620 0.600 0.640 1,639,025 995,535 0.6074 0.413 0.400 0.413 0.400 0.427 2,459,073 0.4048 3.33%
2010-06-10 0 0.600 0.600 0.610 0.600 0.600 907,500 543,820 0.5993 0.400 0.400 0.407 0.400 0.400 1,361,546 0.3994 0.00%
2010-06-09 0 0.600 0.600 0.610 0.600 0.600 427,142 255,761 0.5988 0.400 0.400 0.407 0.400 0.400 640,852 0.3991 0.00%
2010-06-08 0 0.600 0.590 0.610 0.600 0.600 837,205 501,807 0.5994 0.400 0.393 0.407 0.400 0.400 1,256,081 0.3995 1.69%
2010-06-07 0 0.590 0.590 0.600 0.590 0.600 1,956,750 1,166,655 0.5962 0.393 0.393 0.400 0.393 0.400 2,935,764 0.3974 -3.28%
2010-06-04 0 0.610 0.600 0.610 0.600 0.610 1,321,150 794,276 0.6012 0.407 0.400 0.407 0.400 0.407 1,982,156 0.4007 1.67%
2010-06-03 0 0.600 0.600 0.610 0.600 0.610 611,100 368,167 0.6025 0.400 0.400 0.407 0.400 0.407 916,850 0.4016 0.00%
2010-06-02 0 0.600 0.600 0.610 0.600 0.600 1,084,500 650,200 0.5995 0.400 0.400 0.407 0.400 0.400 1,627,104 0.3996 0.00%
2010-06-01 0 0.600 0.600 0.610 0.600 0.620 3,281,010 1,989,801 0.6065 0.400 0.400 0.407 0.400 0.413 4,922,586 0.4042 0.00%
2010-05-31 0 0.600 0.600 0.610 0.590 0.600 1,075,700 642,412 0.5972 0.400 0.400 0.407 0.393 0.400 1,613,901 0.3980 1.69%
2010-05-28 0 0.590 0.580 0.600 0.570 0.620 8,107,000 4,809,895 0.5933 0.393 0.387 0.400 0.380 0.413 12,163,147 0.3954 5.36%
2010-05-27 0 0.560 0.560 0.570 0.550 0.560 639,000 355,800 0.5568 0.373 0.373 0.380 0.367 0.373 958,709 0.3711 0.00%
2010-05-26 0 0.560 0.540 0.560 0.550 0.560 610,510 335,065 0.5488 0.373 0.360 0.373 0.367 0.373 915,964 0.3658 1.82%
2010-05-25 0 0.550 0.550 0.560 0.550 0.560 1,709,250 951,663 0.5568 0.367 0.367 0.373 0.367 0.373 2,564,433 0.3711 -3.51%
2010-05-24 0 0.570 0.560 0.580 0.560 0.580 859,250 488,050 0.5680 0.380 0.373 0.387 0.373 0.387 1,289,156 0.3786 -3.39%
2010-05-20 0 0.590 0.570 0.590 0.495 0.590 5,356,094 2,923,806 0.5459 0.393 0.380 0.393 0.330 0.393 8,035,890 0.3638 9.26%
2010-05-19 0 0.540 0.540 0.550 0.540 0.550 2,762,500 1,500,385 0.5431 0.360 0.360 0.367 0.360 0.367 4,144,652 0.3620 -3.57%
2010-05-18 0 0.560 0.550 0.560 0.540 0.560 1,551,800 856,331 0.5518 0.373 0.367 0.373 0.360 0.373 2,328,207 0.3678 1.82%
2010-05-17 0 0.550 0.550 0.560 0.540 0.550 1,450,450 791,652 0.5458 0.367 0.367 0.373 0.360 0.367 2,176,149 0.3638 0.00%
2010-05-14 0 0.550 0.550 0.560 0.550 0.560 171,500 93,575 0.5456 0.367 0.367 0.373 0.367 0.373 257,306 0.3637 0.00%
2010-05-13 0 0.550 0.550 0.560 0.550 0.560 698,915 388,057 0.5552 0.367 0.367 0.373 0.367 0.373 1,048,601 0.3701 -1.79%
2010-05-12 0 0.560 0.550 0.570 0.560 0.570 817,000 456,910 0.5593 0.373 0.367 0.380 0.373 0.380 1,225,767 0.3728 -1.75%
2010-05-11 0 0.570 0.560 0.580 0.570 0.570 680,750 386,645 0.5680 0.380 0.373 0.387 0.380 0.380 1,021,347 0.3786 0.00%
2010-05-10 0 0.570 0.570 0.580 0.560 0.570 1,409,500 802,000 0.5690 0.380 0.380 0.387 0.373 0.380 2,114,710 0.3792 0.00%
2010-05-07 0 0.570 0.570 0.580 0.550 0.570 2,912,096 1,651,827 0.5672 0.380 0.380 0.387 0.367 0.380 4,369,095 0.3781 0.00%
2010-05-06 0 0.570 0.570 0.580 0.570 0.580 4,598,300 2,619,902 0.5698 0.380 0.380 0.387 0.380 0.387 6,898,951 0.3798 -1.72%
2010-05-05 0 0.580 0.570 0.580 0.560 0.580 4,693,850 2,664,524 0.5677 0.387 0.380 0.387 0.373 0.387 7,042,308 0.3784 1.75%
2010-05-04 0 0.570 0.570 0.580 0.570 0.580 2,333,000 1,331,205 0.5706 0.380 0.380 0.387 0.380 0.387 3,500,262 0.3803 -1.72%
2010-05-03 0 0.580 0.570 0.580 0.570 0.580 2,466,500 1,406,050 0.5701 0.387 0.380 0.387 0.380 0.387 3,700,555 0.3800 1.75%
2010-04-30 0 0.570 0.570 0.580 0.570 0.570 2,801,442 1,596,004 0.5697 0.380 0.380 0.387 0.380 0.380 4,203,078 0.3797 -1.72%
2010-04-29 0 0.580 0.570 0.580 0.560 0.580 1,761,600 1,000,393 0.5679 0.387 0.380 0.387 0.373 0.387 2,642,975 0.3785 3.57%
2010-04-28 0 0.560 0.560 0.570 0.550 0.570 1,614,000 902,375 0.5591 0.373 0.373 0.380 0.367 0.380 2,421,527 0.3726 0.00%
2010-04-27 0 0.560 0.560 0.570 0.560 0.560 847,250 473,825 0.5593 0.373 0.373 0.380 0.373 0.373 1,271,152 0.3728 -1.75%
2010-04-26 0 0.570 0.560 0.570 0.570 0.570 924,300 525,700 0.5688 0.380 0.373 0.380 0.380 0.380 1,386,752 0.3791 0.00%
2010-04-23 0 0.570 0.560 0.570 0.560 0.580 1,199,450 685,009 0.5711 0.380 0.373 0.380 0.373 0.387 1,799,567 0.3807 0.00%
2010-04-22 0 0.570 0.570 0.580 0.570 0.570 883,650 503,271 0.5695 0.380 0.380 0.387 0.380 0.380 1,325,764 0.3796 -1.72%
2010-04-21 0 0.580 0.580 0.590 0.580 0.600 3,812,000 2,224,705 0.5836 0.387 0.387 0.393 0.387 0.400 5,719,245 0.3890 -1.69%
2010-04-20 0 0.590 0.590 0.600 0.550 0.610 10,710,250 6,232,080 0.5819 0.393 0.393 0.400 0.367 0.407 16,068,872 0.3878 7.27%
2010-04-19 0 0.550 0.550 0.560 0.530 0.550 2,679,000 1,447,060 0.5401 0.367 0.367 0.373 0.353 0.367 4,019,375 0.3600 -1.79%
2010-04-16 0 0.560 0.560 0.570 0.520 0.560 4,230,300 2,301,966 0.5442 0.373 0.373 0.380 0.347 0.373 6,346,831 0.3627 -1.75%
2010-04-15 0 0.570 0.570 0.580 0.560 0.580 2,484,100 1,408,117 0.5669 0.380 0.380 0.387 0.373 0.387 3,726,961 0.3778 0.00%
2010-04-14 0 0.570 0.570 0.580 0.570 0.580 1,859,700 1,068,111 0.5743 0.380 0.380 0.387 0.380 0.387 2,790,157 0.3828 -1.72%
2010-04-13 0 0.580 0.570 0.580 0.570 0.580 1,604,675 916,852 0.5714 0.387 0.380 0.387 0.380 0.387 2,407,536 0.3808 1.75%
2010-04-12 0 0.570 0.570 0.580 0.570 0.580 973,225 552,217 0.5674 0.380 0.380 0.387 0.380 0.387 1,460,155 0.3782 -1.72%
2010-04-09 0 0.580 0.560 0.580 0.560 0.580 1,342,150 763,623 0.5690 0.387 0.373 0.387 0.373 0.387 2,013,663 0.3792 1.75%
2010-04-08 0 0.570 0.570 0.580 0.570 0.580 2,449,700 1,395,761 0.5698 0.380 0.380 0.387 0.380 0.387 3,675,350 0.3798 -1.72%
2010-04-07 0 0.580 0.570 0.580 0.570 0.590 1,961,950 1,122,801 0.5723 0.387 0.380 0.387 0.380 0.393 2,943,566 0.3814 0.00%
2010-04-01 0 0.580 0.570 0.580 0.560 0.580 1,489,800 848,147 0.5693 0.387 0.380 0.387 0.373 0.387 2,235,186 0.3795 1.75%
2010-03-31 0 0.570 0.570 0.580 0.570 0.580 817,500 471,175 0.5764 0.380 0.380 0.387 0.380 0.387 1,226,517 0.3842 -3.39%
2010-03-30 0 0.590 0.580 0.590 0.570 0.590 3,360,200 1,966,458 0.5852 0.393 0.387 0.393 0.380 0.393 5,041,397 0.3901 1.72%
2010-03-29 0 0.580 0.570 0.580 0.570 0.590 2,455,500 1,411,855 0.5750 0.387 0.380 0.387 0.380 0.393 3,684,052 0.3832 -1.69%
2010-03-26 0 0.590 0.580 0.590 0.580 0.590 2,152,102 1,250,706 0.5812 0.393 0.387 0.393 0.387 0.393 3,228,856 0.3874 0.00%
2010-03-25 0 0.590 0.580 0.590 0.560 0.610 10,370,400 6,084,699 0.5867 0.393 0.387 0.393 0.373 0.407 15,558,986 0.3911 -3.28%
2010-03-24 0 0.610 0.600 0.610 0.550 0.610 7,667,510 4,490,395 0.5856 0.407 0.400 0.407 0.367 0.407 11,503,769 0.3903 7.02%
2010-03-23 0 0.570 0.550 0.570 0.550 0.570 1,375,750 767,950 0.5582 0.380 0.367 0.380 0.367 0.380 2,064,074 0.3721 1.79%
2010-03-22 0 0.560 0.550 0.570 0.540 0.600 3,385,350 1,920,337 0.5672 0.373 0.367 0.380 0.360 0.400 5,079,130 0.3781 3.70%
2010-03-19 0 0.540 0.530 0.540 0.540 0.550 1,428,250 775,550 0.5430 0.360 0.353 0.360 0.360 0.367 2,142,841 0.3619 -1.82%
2010-03-18 0 0.550 0.550 0.560 0.540 0.580 3,580,070 1,989,200 0.5556 0.367 0.367 0.373 0.360 0.387 5,371,274 0.3703 1.85%
2010-03-17 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2010-03-16 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2010-03-15 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2010-03-12 0 0.540 0.530 0.540 0.530 0.550 2,942,750 1,597,668 0.5429 0.360 0.353 0.360 0.353 0.367 4,415,086 0.3619 -3.57%
2010-03-11 0 0.560 0.550 0.560 0.540 0.570 2,973,400 1,639,996 0.5516 0.373 0.367 0.373 0.360 0.380 4,461,071 0.3676 -1.75%
2010-03-10 0 0.570 0.570 0.580 0.570 0.590 3,163,050 1,820,232 0.5755 0.380 0.380 0.387 0.380 0.393 4,745,608 0.3836 -3.39%
2010-03-09 0 0.590 0.580 0.600 0.590 0.610 3,621,517 2,145,574 0.5925 0.393 0.387 0.400 0.393 0.407 5,433,458 0.3949 -3.28%
2010-03-08 0 0.610 0.600 0.610 0.600 0.630 3,903,549 2,377,092 0.6090 0.407 0.400 0.407 0.400 0.420 5,856,598 0.4059 -1.61%
2010-03-05 0 0.620 0.610 0.620 0.570 0.620 10,562,720 6,210,430 0.5880 0.413 0.407 0.413 0.380 0.413 15,847,529 0.3919 0.00%
2010-03-04 0 0.620 0.620 0.630 0.610 0.840 36,282,858 24,783,849 0.6831 0.413 0.413 0.420 0.407 0.560 54,436,134 0.4553 -3.12%
2010-03-03 1 - - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2010-03-02 1 - - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2010-03-01 1 - - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2010-02-26 1 - - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2010-02-25 1 - - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2010-02-24 1 - - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2010-02-23 1 - - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2010-02-22 1 - - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2010-02-19 1 - - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2010-02-18 1 - - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2010-02-17 1 - - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2010-02-12 1 - - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2010-02-11 1 - - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2010-02-10 1 - - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2010-02-09 1 - - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2010-02-08 1 - - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2010-02-05 1 - - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2010-02-04 1 - - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2010-02-03 1 - - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2010-02-02 0 0.640 0.620 0.630 0.620 0.680 5,294,950 3,367,879 0.6361 0.427 0.413 0.420 0.413 0.453 7,944,154 0.4239 -3.03%
2010-02-01 0 0.033 0.032 0.033 0.031 0.033 94,635,352 3,012,539 0.0318 0.440 0.427 0.440 0.413 0.440 7,099,196 0.4243 0.00%
2010-01-29 0 0.033 0.032 0.033 0.031 0.035 126,812,600 4,137,688 0.0326 0.440 0.427 0.440 0.413 0.467 9,513,015 0.4350 -5.71%
2010-01-28 0 0.035 0.034 0.035 0.028 0.035 231,115,380 7,488,799 0.0324 0.467 0.453 0.467 0.373 0.467 17,337,427 0.4319 20.69%
2010-01-27 0 0.029 0.028 0.029 0.028 0.029 12,089,000 344,377 0.0285 0.387 0.373 0.387 0.373 0.387 906,872 0.3797 0.00%
2010-01-26 0 0.029 0.028 0.029 0.028 0.030 51,677,730 1,493,626 0.0289 0.387 0.373 0.387 0.373 0.400 3,876,673 0.3853 -3.33%
2010-01-25 0 0.030 0.029 0.030 0.029 0.030 26,100,627 778,894 0.0298 0.400 0.387 0.400 0.387 0.400 1,957,973 0.3978 0.00%
2010-01-22 0 0.030 0.029 0.030 0.029 0.031 49,030,000 1,453,370 0.0296 0.400 0.387 0.400 0.387 0.413 3,678,050 0.3951 -3.23%
2010-01-21 0 0.031 0.030 0.031 0.030 0.032 24,267,850 747,852 0.0308 0.413 0.400 0.413 0.400 0.427 1,820,485 0.4108 -3.13%
2010-01-20 0 0.032 0.031 0.032 0.030 0.032 41,710,560 1,284,969 0.0308 0.427 0.413 0.427 0.400 0.427 3,128,973 0.4107 3.23%
2010-01-19 0 0.031 0.030 0.031 0.030 0.032 19,355,570 596,938 0.0308 0.413 0.400 0.413 0.400 0.427 1,451,984 0.4111 -3.13%
2010-01-18 0 0.032 0.031 0.032 0.031 0.032 41,756,000 1,316,170 0.0315 0.427 0.413 0.427 0.413 0.427 3,132,382 0.4202 -3.03%
2010-01-15 0 0.033 0.032 0.033 0.032 0.034 48,676,029 1,608,753 0.0331 0.440 0.427 0.440 0.427 0.453 3,651,497 0.4406 0.00%
2010-01-14 0 0.033 0.032 0.033 0.032 0.034 30,999,949 1,021,302 0.0329 0.440 0.427 0.440 0.427 0.453 2,325,502 0.4392 -2.94%
2010-01-13 0 0.034 0.033 0.034 0.032 0.034 43,737,399 1,453,740 0.0332 0.453 0.440 0.453 0.427 0.453 3,281,019 0.4431 0.00%
2010-01-12 0 0.034 0.033 0.034 0.033 0.034 44,162,800 1,463,535 0.0331 0.453 0.440 0.453 0.440 0.453 3,312,931 0.4418 0.00%
2010-01-11 0 0.034 0.033 0.034 0.033 0.034 64,499,134 2,160,498 0.0335 0.453 0.440 0.453 0.440 0.453 4,838,488 0.4465 3.03%
2010-01-08 0 0.033 0.032 0.033 0.032 0.033 37,005,120 1,193,120 0.0322 0.440 0.427 0.440 0.427 0.440 2,775,988 0.4298 0.00%
2010-01-07 0 0.033 0.032 0.033 0.032 0.034 38,580,950 1,265,011 0.0328 0.440 0.427 0.440 0.427 0.453 2,894,201 0.4371 -2.94%
2010-01-06 0 0.034 0.033 0.034 0.033 0.035 113,540,513 3,846,785 0.0339 0.453 0.440 0.453 0.440 0.467 8,517,392 0.4516 0.00%
2010-01-05 0 0.034 0.033 0.034 0.033 0.035 127,552,200 4,289,831 0.0336 0.453 0.440 0.453 0.440 0.467 9,568,497 0.4483 0.00%
2010-01-04 0 0.034 0.033 0.034 0.029 0.034 235,032,000 7,737,781 0.0329 0.453 0.440 0.453 0.387 0.453 17,631,237 0.4389 17.24%
2009-12-31 0 0.029 0.029 0.030 0.027 0.029 55,731,425 1,589,401 0.0285 0.387 0.387 0.400 0.360 0.387 4,180,767 0.3802 3.57%
2009-12-30 0 0.028 0.028 0.029 0.027 0.028 87,517,301 2,441,036 0.0279 0.373 0.373 0.387 0.360 0.373 6,565,226 0.3718 0.00%
2009-12-29 0 0.028 0.027 0.028 0.027 0.028 52,657,000 1,442,121 0.0274 0.373 0.360 0.373 0.360 0.373 3,950,135 0.3651 0.00%
2009-12-28 0 0.028 0.027 0.028 0.027 0.028 21,418,000 589,160 0.0275 0.373 0.360 0.373 0.360 0.373 1,606,700 0.3667 0.00%
2009-12-24 0 0.028 0.027 0.028 0.027 0.028 14,870,200 409,034 0.0275 0.373 0.360 0.373 0.360 0.373 1,115,508 0.3667 0.00%
2009-12-23 0 0.028 0.027 0.028 0.027 0.028 22,490,000 615,010 0.0273 0.373 0.360 0.373 0.360 0.373 1,687,117 0.3645 0.00%
2009-12-22 0 0.028 0.027 0.028 0.027 0.029 45,330,000 1,269,190 0.0280 0.373 0.360 0.373 0.360 0.387 3,400,490 0.3732 0.00%
2009-12-21 0 0.028 0.027 0.028 0.027 0.028 50,760,570 1,382,731 0.0272 0.373 0.360 0.373 0.360 0.373 3,807,871 0.3631 3.70%
2009-12-18 0 0.027 0.027 0.028 0.026 0.028 35,620,000 964,050 0.0271 0.360 0.360 0.373 0.347 0.373 2,672,082 0.3608 -3.57%
2009-12-17 0 0.028 0.027 0.028 0.027 0.029 73,531,000 2,043,867 0.0278 0.373 0.360 0.373 0.360 0.387 5,516,025 0.3705 -3.45%
2009-12-16 0 0.029 0.028 0.029 0.028 0.030 60,795,505 1,751,080 0.0288 0.387 0.373 0.387 0.373 0.400 4,560,655 0.3840 3.57%
2009-12-15 0 0.028 0.028 0.029 0.027 0.029 57,525,050 1,611,829 0.0280 0.373 0.373 0.387 0.360 0.387 4,315,318 0.3735 -3.45%
2009-12-14 0 0.029 0.028 0.029 0.027 0.030 141,806,579 3,964,777 0.0280 0.387 0.373 0.387 0.360 0.400 10,637,808 0.3727 -3.33%
2009-12-11 0 0.030 0.030 0.031 0.030 0.032 228,422,450 6,960,647 0.0305 0.400 0.400 0.413 0.400 0.427 17,135,413 0.4062 -6.25%
2009-12-10 0 0.032 0.032 0.033 0.030 0.034 232,338,439 7,486,815 0.0322 0.427 0.427 0.440 0.400 0.453 17,429,176 0.4296 -5.88%
2009-12-09 0 0.034 0.034 0.035 0.032 0.036 464,594,305 15,811,234 0.0340 0.453 0.453 0.467 0.427 0.480 34,852,158 0.4537 -19.05%
2009-12-08 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2009-12-07 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2009-12-04 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2009-12-03 1 0.042 0.041 0.042 0.041 0.042 75,562,000 3,097,760 0.0410 0.560 0.547 0.560 0.547 0.560 5,668,384 0.5465 2.44%
2009-12-02 0 0.041 0.041 0.042 0.041 0.043 46,245,427 1,947,886 0.0421 0.547 0.547 0.560 0.547 0.573 3,469,162 0.5615 -4.65%
2009-12-01 0 0.043 0.042 0.043 0.041 0.043 49,997,000 2,122,285 0.0424 0.573 0.560 0.573 0.547 0.573 3,750,591 0.5659 0.00%
2009-11-30 0 0.043 0.042 0.043 0.041 0.043 69,359,000 2,943,376 0.0424 0.573 0.560 0.573 0.547 0.573 5,203,057 0.5657 7.50%
2009-11-27 0 0.040 0.040 0.041 0.040 0.042 112,915,000 4,631,173 0.0410 0.533 0.533 0.547 0.533 0.560 8,470,468 0.5467 -6.98%
2009-11-26 0 0.043 0.042 0.043 0.041 0.043 115,689,000 4,831,506 0.0418 0.573 0.560 0.573 0.547 0.573 8,678,564 0.5567 4.88%
2009-11-25 0 0.041 0.040 0.041 0.040 0.042 30,890,000 1,266,640 0.0410 0.547 0.533 0.547 0.533 0.560 2,317,254 0.5466 0.00%
2009-11-24 0 0.041 0.041 0.042 0.040 0.042 68,550,000 2,832,670 0.0413 0.547 0.547 0.560 0.533 0.560 5,142,369 0.5508 0.00%
2009-11-23 0 0.041 0.040 0.041 0.040 0.041 32,827,700 1,332,434 0.0406 0.547 0.533 0.547 0.533 0.547 2,462,613 0.5411 0.00%
2009-11-20 0 0.041 0.040 0.041 0.040 0.042 46,924,000 1,892,034 0.0403 0.547 0.533 0.547 0.533 0.560 3,520,066 0.5375 0.00%
2009-11-19 0 0.041 0.040 0.041 0.040 0.042 106,267,500 4,326,735 0.0407 0.547 0.533 0.547 0.533 0.560 7,971,797 0.5428 -2.38%
2009-11-18 0 0.042 0.041 0.042 0.041 0.044 56,675,000 2,398,300 0.0423 0.560 0.547 0.560 0.547 0.587 4,251,550 0.5641 -4.55%
2009-11-17 0 0.044 0.043 0.044 0.041 0.048 345,265,000 14,944,765 0.0433 0.587 0.573 0.587 0.547 0.640 25,900,512 0.5770 -8.33%
2009-11-16 0 0.048 0.046 0.047 0.045 0.051 360,911,000 17,424,890 0.0483 0.640 0.613 0.627 0.600 0.680 27,074,217 0.6436 11.63%
2009-11-13 0 0.043 0.043 0.044 0.042 0.044 82,320,000 3,582,900 0.0435 0.573 0.573 0.587 0.560 0.587 6,175,344 0.5802 2.38%
2009-11-12 0 0.042 0.041 0.042 0.041 0.043 58,751,200 2,463,288 0.0419 0.560 0.547 0.560 0.547 0.573 4,407,299 0.5589 2.44%
2009-11-11 0 0.041 0.040 0.042 0.040 0.042 63,940,000 2,633,590 0.0412 0.547 0.533 0.560 0.533 0.560 4,796,544 0.5491 0.00%
2009-11-10 0 0.041 0.040 0.041 0.040 0.041 32,232,545 1,315,789 0.0408 0.547 0.533 0.547 0.533 0.547 2,417,967 0.5442 2.50%
2009-11-09 0 0.040 0.040 0.041 0.040 0.041 28,541,000 1,155,830 0.0405 0.533 0.533 0.547 0.533 0.547 2,141,041 0.5398 0.00%
2009-11-06 0 0.040 0.040 0.041 0.040 0.041 10,090,000 404,920 0.0401 0.533 0.533 0.547 0.533 0.547 756,915 0.5350 0.00%
2009-11-05 0 0.040 0.039 0.040 0.039 0.040 12,250,000 488,910 0.0399 0.533 0.520 0.533 0.520 0.533 918,950 0.5320 0.00%
2009-11-04 0 0.040 0.040 0.041 0.039 0.040 17,820,000 712,130 0.0400 0.533 0.533 0.547 0.520 0.533 1,336,791 0.5327 2.56%
2009-11-03 0 0.039 0.039 0.040 0.039 0.040 24,354,000 950,650 0.0390 0.520 0.520 0.533 0.520 0.533 1,826,948 0.5203 0.00%
2009-11-02 0 0.039 0.039 0.040 0.039 0.040 12,150,000 483,480 0.0398 0.520 0.520 0.533 0.520 0.533 911,448 0.5305 -4.88%
2009-10-30 0 0.041 0.040 0.041 0.040 0.041 33,780,000 1,356,300 0.0402 0.547 0.533 0.547 0.533 0.547 2,534,051 0.5352 2.50%
2009-10-29 0 0.040 0.040 0.041 0.040 0.042 39,270,000 1,581,180 0.0403 0.533 0.533 0.547 0.533 0.560 2,945,891 0.5367 -2.44%
2009-10-28 0 0.041 0.041 0.042 0.041 0.042 38,405,628 1,594,757 0.0415 0.547 0.547 0.560 0.547 0.560 2,881,049 0.5535 0.00%
2009-10-27 0 0.041 0.041 0.042 0.041 0.043 44,545,700 1,853,202 0.0416 0.547 0.547 0.560 0.547 0.573 3,341,655 0.5546 -2.38%
2009-10-23 0 0.042 0.042 0.043 0.041 0.043 22,830,000 964,260 0.0422 0.560 0.560 0.573 0.547 0.573 1,712,623 0.5630 0.00%
2009-10-22 0 0.042 0.041 0.042 0.041 0.043 40,980,000 1,689,510 0.0412 0.560 0.547 0.560 0.547 0.573 3,074,169 0.5496 2.44%
2009-10-21 0 0.041 0.041 0.043 0.041 0.043 13,595,000 570,670 0.0420 0.547 0.547 0.573 0.547 0.573 1,019,847 0.5596 -2.38%
2009-10-20 0 0.042 0.042 0.043 0.041 0.044 52,320,000 2,222,640 0.0425 0.560 0.560 0.573 0.547 0.587 3,924,854 0.5663 2.44%
2009-10-19 0 0.041 0.041 0.042 0.041 0.042 91,280,000 3,743,460 0.0410 0.547 0.547 0.560 0.547 0.560 6,847,490 0.5467 0.00%
2009-10-16 0 0.041 0.041 0.042 0.040 0.042 38,855,142 1,601,569 0.0412 0.547 0.547 0.560 0.533 0.560 2,914,770 0.5495 -2.38%
2009-10-15 0 0.042 0.041 0.042 0.041 0.043 14,845,000 623,935 0.0420 0.560 0.547 0.560 0.547 0.573 1,113,617 0.5603 -2.33%
2009-10-14 0 0.043 0.042 0.043 0.042 0.043 12,136,000 514,580 0.0424 0.573 0.560 0.573 0.560 0.573 910,398 0.5652 0.00%
2009-10-13 0 0.043 0.042 0.043 0.042 0.044 9,304,000 397,366 0.0427 0.573 0.560 0.573 0.560 0.587 697,952 0.5693 0.00%
2009-10-12 0 0.043 0.042 0.043 0.040 0.045 54,340,000 2,342,990 0.0431 0.573 0.560 0.573 0.533 0.600 4,076,387 0.5748 4.88%
2009-10-09 0 0.041 0.040 0.041 0.040 0.041 8,242,600 333,318 0.0404 0.547 0.533 0.547 0.533 0.547 618,330 0.5391 0.00%
2009-10-08 0 0.041 0.041 0.042 0.040 0.042 8,270,000 337,740 0.0408 0.547 0.547 0.560 0.533 0.560 620,385 0.5444 0.00%
2009-10-07 0 0.041 0.041 0.042 0.040 0.042 25,532,000 1,050,320 0.0411 0.547 0.547 0.560 0.533 0.560 1,915,317 0.5484 2.50%
2009-10-06 0 0.040 0.040 0.041 0.040 0.040 17,190,000 687,600 0.0400 0.533 0.533 0.547 0.533 0.533 1,289,531 0.5332 2.56%
2009-10-05 0 0.039 0.039 0.040 0.038 0.040 36,538,000 1,425,858 0.0390 0.520 0.520 0.533 0.507 0.533 2,740,947 0.5202 -2.50%
2009-10-02 0 0.040 0.040 0.041 0.039 0.041 13,170,000 527,400 0.0400 0.533 0.533 0.547 0.520 0.547 987,965 0.5338 -2.44%
2009-09-30 0 0.041 0.039 0.042 0.039 0.042 26,052,000 1,049,426 0.0403 0.547 0.520 0.560 0.520 0.560 1,954,325 0.5370 0.00%
2009-09-29 0 0.041 0.041 0.042 0.040 0.043 25,790,000 1,048,680 0.0407 0.547 0.547 0.560 0.533 0.573 1,934,671 0.5420 0.00%
2009-09-28 0 0.041 0.040 0.041 0.040 0.044 68,033,845 2,850,133 0.0419 0.547 0.533 0.547 0.533 0.587 5,103,649 0.5585 -10.87%
2009-09-25 0 0.046 0.044 0.046 0.043 0.046 36,716,237 1,627,291 0.0443 0.613 0.587 0.613 0.573 0.613 2,754,317 0.5908 4.55%
2009-09-24 0 0.044 0.044 0.045 0.043 0.046 38,425,000 1,679,635 0.0437 0.587 0.587 0.600 0.573 0.613 2,882,502 0.5827 -4.35%
2009-09-23 0 0.046 0.045 0.046 0.042 0.046 82,013,600 3,637,853 0.0444 0.613 0.600 0.613 0.560 0.613 6,152,359 0.5913 6.98%
2009-09-22 0 0.043 0.042 0.043 0.042 0.043 17,940,000 762,060 0.0425 0.573 0.560 0.573 0.560 0.573 1,345,793 0.5663 0.00%
2009-09-21 0 0.043 0.042 0.043 0.041 0.043 27,510,000 1,158,390 0.0421 0.573 0.560 0.573 0.547 0.573 2,063,699 0.5613 0.00%
2009-09-18 0 0.043 0.042 0.043 0.042 0.043 8,314,000 350,772 0.0422 0.573 0.560 0.573 0.560 0.573 623,686 0.5624 2.38%
2009-09-17 0 0.042 0.042 0.043 0.041 0.043 45,942,000 1,908,152 0.0415 0.560 0.560 0.573 0.547 0.573 3,446,400 0.5537 0.00%
2009-09-16 0 0.042 0.042 0.043 0.042 0.043 13,708,000 575,570 0.0420 0.560 0.560 0.573 0.560 0.573 1,028,324 0.5597 0.00%
2009-09-15 0 0.042 0.042 0.043 0.042 0.043 12,810,200 543,367 0.0424 0.560 0.560 0.573 0.560 0.573 960,974 0.5654 0.00%
2009-09-14 0 0.042 0.042 0.043 0.042 0.043 34,401,000 1,465,525 0.0426 0.560 0.560 0.573 0.560 0.573 2,580,637 0.5679 0.00%
2009-09-11 0 0.042 0.042 0.043 0.042 0.043 11,648,000 488,948 0.0420 0.560 0.560 0.573 0.560 0.573 873,790 0.5596 0.00%
2009-09-10 0 0.042 0.042 0.043 0.042 0.043 10,035,590 424,626 0.0423 0.560 0.560 0.573 0.560 0.573 752,833 0.5640 -2.33%
2009-09-09 0 0.043 0.042 0.043 0.042 0.043 9,680,000 410,820 0.0424 0.573 0.560 0.573 0.560 0.573 726,158 0.5657 2.38%
2009-09-08 0 0.042 0.042 0.043 0.042 0.043 15,690,413 661,906 0.0422 0.560 0.560 0.573 0.560 0.573 1,177,037 0.5623 -2.33%
2009-09-07 0 0.043 0.041 0.043 0.041 0.043 12,893,000 542,778 0.0421 0.573 0.547 0.573 0.547 0.573 967,185 0.5612 2.38%
2009-09-04 0 0.042 0.042 0.043 0.041 0.042 16,530,000 690,160 0.0418 0.560 0.560 0.573 0.547 0.560 1,240,020 0.5566 2.44%
2009-09-03 0 0.041 0.041 0.042 0.041 0.043 8,000,000 336,880 0.0421 0.547 0.547 0.560 0.547 0.573 600,131 0.5613 -2.38%
2009-09-02 0 0.042 0.042 0.043 0.040 0.043 10,220,000 425,170 0.0416 0.560 0.560 0.573 0.533 0.573 766,667 0.5546 0.00%
2009-09-01 0 0.042 0.041 0.042 0.041 0.044 16,395,000 693,580 0.0423 0.560 0.547 0.560 0.547 0.587 1,229,893 0.5639 2.44%
2009-08-31 0 0.041 0.041 0.042 0.040 0.042 26,580,000 1,090,970 0.0410 0.547 0.547 0.560 0.533 0.560 1,993,934 0.5471 -2.38%
2009-08-28 0 0.042 0.042 0.043 0.042 0.044 31,030,000 1,332,740 0.0430 0.560 0.560 0.573 0.560 0.587 2,327,757 0.5725 -4.55%
2009-08-27 0 0.044 0.044 0.045 0.044 0.045 29,675,000 1,311,210 0.0442 0.587 0.587 0.600 0.587 0.600 2,226,109 0.5890 -2.22%
2009-08-26 0 0.045 0.045 0.046 0.045 0.047 28,500,000 1,297,770 0.0455 0.600 0.600 0.613 0.600 0.627 2,137,965 0.6070 -4.26%
2009-08-25 0 0.047 0.046 0.047 0.044 0.047 66,530,000 3,026,560 0.0455 0.627 0.613 0.627 0.587 0.627 4,990,836 0.6064 2.17%
2009-08-24 0 0.046 0.045 0.046 0.041 0.046 120,132,100 5,246,001 0.0437 0.613 0.600 0.613 0.547 0.613 9,011,869 0.5821 12.20%
2009-08-21 0 0.041 0.040 0.041 0.040 0.042 9,210,000 376,560 0.0409 0.547 0.533 0.547 0.533 0.560 690,900 0.5450 -2.38%
2009-08-20 0 0.042 0.040 0.042 0.040 0.042 16,790,000 686,850 0.0409 0.560 0.533 0.560 0.533 0.560 1,259,524 0.5453 2.44%
2009-08-19 0 0.041 0.040 0.041 0.040 0.042 38,190,000 1,568,870 0.0411 0.547 0.533 0.547 0.533 0.560 2,864,873 0.5476 -2.38%
2009-08-18 0 0.042 0.041 0.042 0.039 0.042 67,040,000 2,700,840 0.0403 0.560 0.547 0.560 0.520 0.560 5,029,094 0.5370 2.44%
2009-08-17 0 0.041 0.041 0.042 0.041 0.043 55,614,000 2,303,126 0.0414 0.547 0.547 0.560 0.547 0.573 4,171,958 0.5520 -4.65%
2009-08-14 0 0.043 0.041 0.043 0.041 0.043 44,843,000 1,866,769 0.0416 0.573 0.547 0.573 0.547 0.573 3,363,957 0.5549 2.38%
2009-08-13 0 0.042 0.043 0.044 0.042 0.044 22,396,000 962,570 0.0430 0.560 0.573 0.587 0.560 0.587 1,680,066 0.5729 -2.33%
2009-08-12 0 0.043 0.043 0.044 0.043 0.044 69,431,000 3,006,803 0.0433 0.573 0.573 0.587 0.573 0.587 5,208,458 0.5773 -4.44%
2009-08-11 0 0.045 0.044 0.045 0.044 0.046 54,008,000 2,396,960 0.0444 0.600 0.587 0.600 0.587 0.613 4,051,482 0.5916 -2.17%
2009-08-10 0 0.046 0.045 0.046 0.044 0.046 63,180,000 2,857,965 0.0452 0.613 0.600 0.613 0.587 0.613 4,739,531 0.6030 4.55%
2009-08-07 0 0.044 0.044 0.045 0.044 0.047 97,389,000 4,383,576 0.0450 0.587 0.587 0.600 0.587 0.627 7,305,765 0.6000 -6.38%
2009-08-06 0 0.047 0.045 0.046 0.045 0.050 363,846,035 17,102,219 0.0470 0.627 0.600 0.613 0.600 0.667 27,294,393 0.6266 6.82%
2009-08-05 1 - - - - - 0 0 - 0.587 - - - - 0 - 0.00%
2009-08-04 1 - - - - - 0 0 - 0.587 - - - - 0 - 0.00%
2009-08-03 1 - - - - - 0 0 - 0.587 - - - - 0 - 0.00%
2009-07-31 0 0.044 0.044 0.045 0.044 0.045 112,952,845 4,975,958 0.0441 0.587 0.587 0.600 0.587 0.600 8,473,307 0.5873 2.33%
2009-07-30 0 0.043 0.042 0.043 0.041 0.044 127,925,000 5,475,620 0.0428 0.573 0.560 0.573 0.547 0.587 9,596,463 0.5706 -2.27%
2009-07-29 0 0.044 0.043 0.044 0.041 0.045 142,346,455 6,109,506 0.0429 0.587 0.573 0.587 0.547 0.600 10,678,308 0.5721 2.33%
2009-07-28 0 0.043 0.042 0.043 0.041 0.046 175,140,000 7,488,820 0.0428 0.573 0.560 0.573 0.547 0.613 13,138,359 0.5700 -2.27%
2009-07-27 0 0.044 0.044 0.045 0.044 0.054 726,826,059 34,667,087 0.0477 0.587 0.587 0.600 0.587 0.720 54,523,820 0.6358 2.33%
2009-07-24 1 - - - - - 0 0 - 0.573 - - - - 0 - 0.00%
2009-07-23 1 - - - - - 0 0 - 0.573 - - - - 0 - 0.00%
2009-07-22 1 - - - - - 0 0 - 0.573 - - - - 0 - 0.00%
2009-07-21 1 - - - - - 0 0 - 0.573 - - - - 0 - 0.00%
2009-07-20 1 - - - - - 0 0 - 0.573 - - - - 0 - 0.00%
2009-07-17 1 - - - - - 0 0 - 0.573 - - - - 0 - 0.00%
2009-07-16 1 - - - - - 0 0 - 0.573 - - - - 0 - 0.00%
2009-07-15 1 - - - - - 0 0 - 0.573 - - - - 0 - 0.00%
2009-07-14 0 0.043 0.042 0.043 0.038 0.043 321,311,000 13,087,758 0.0407 0.573 0.560 0.573 0.507 0.573 24,103,571 0.5430 13.16%
2009-07-13 0 0.038 0.037 0.038 0.035 0.038 139,435,349 5,027,450 0.0361 0.507 0.493 0.507 0.467 0.507 10,459,928 0.4806 2.70%
2009-07-10 0 0.037 0.036 0.037 0.036 0.038 62,045,710 2,297,001 0.0370 0.493 0.480 0.493 0.480 0.507 4,654,441 0.4935 0.00%
2009-07-09 0 0.037 0.037 0.038 0.037 0.038 47,910,000 1,783,770 0.0372 0.493 0.493 0.507 0.493 0.507 3,594,032 0.4963 0.00%
2009-07-08 0 0.037 0.037 0.038 0.035 0.038 63,618,086 2,312,403 0.0363 0.493 0.493 0.507 0.467 0.507 4,772,395 0.4845 2.78%
2009-07-07 0 0.036 0.035 0.036 0.033 0.036 65,050,000 2,308,090 0.0355 0.480 0.467 0.480 0.440 0.480 4,879,812 0.4730 9.09%
2009-07-06 0 0.033 0.033 0.034 0.033 0.034 30,407,000 1,015,595 0.0334 0.440 0.440 0.453 0.440 0.453 2,281,021 0.4452 -2.94%
2009-07-03 0 0.034 0.034 0.035 0.032 0.035 34,966,000 1,163,468 0.0333 0.453 0.453 0.467 0.427 0.467 2,623,021 0.4436 0.00%
2009-07-02 0 0.034 0.033 0.034 0.033 0.035 43,860,000 1,499,130 0.0342 0.453 0.440 0.453 0.440 0.467 3,290,216 0.4556 0.00%
2009-06-30 0 0.034 0.034 0.035 0.034 0.038 55,570,000 1,985,180 0.0357 0.453 0.453 0.467 0.453 0.507 4,168,657 0.4762 -5.56%
2009-06-29 0 0.036 0.036 0.037 0.036 0.038 44,954,000 1,673,618 0.0372 0.480 0.480 0.493 0.480 0.507 3,372,284 0.4963 -2.70%
2009-06-26 0 0.037 0.036 0.037 0.035 0.037 53,062,500 1,907,075 0.0359 0.493 0.480 0.493 0.467 0.493 3,980,554 0.4791 5.71%
2009-06-25 0 0.035 0.034 0.035 0.034 0.036 70,200,000 2,439,870 0.0348 0.467 0.453 0.467 0.453 0.480 5,266,146 0.4633 2.94%
2009-06-24 0 0.034 0.034 0.035 0.032 0.035 121,873,420 4,059,000 0.0333 0.453 0.453 0.467 0.427 0.467 9,142,496 0.4440 0.00%
2009-06-23 0 0.034 0.033 0.034 0.033 0.035 86,510,000 2,924,400 0.0338 0.453 0.440 0.453 0.440 0.467 6,489,662 0.4506 -5.56%
2009-06-22 0 0.036 0.035 0.036 0.035 0.038 173,370,000 6,245,490 0.0360 0.480 0.467 0.480 0.467 0.507 13,005,580 0.4802 -5.26%
2009-06-19 0 0.038 0.038 0.039 0.038 0.039 36,585,000 1,398,420 0.0382 0.507 0.507 0.520 0.507 0.520 2,744,472 0.5095 0.00%
2009-06-18 0 0.038 0.038 0.039 0.037 0.040 130,693,378 5,012,404 0.0384 0.507 0.507 0.520 0.493 0.533 9,804,137 0.5113 -5.00%
2009-06-17 0 0.040 0.040 0.041 0.039 0.042 125,670,000 5,059,710 0.0403 0.533 0.533 0.547 0.520 0.560 9,427,302 0.5367 -2.44%
2009-06-16 0 0.041 0.040 0.041 0.038 0.042 144,036,000 5,717,910 0.0397 0.547 0.533 0.547 0.507 0.560 10,805,051 0.5292 -4.65%
2009-06-15 0 0.043 0.042 0.043 0.038 0.045 439,320,000 18,572,520 0.0423 0.573 0.560 0.573 0.507 0.600 32,956,172 0.5636 7.50%
2009-06-12 0 0.040 0.039 0.040 0.038 0.042 221,330,000 8,740,440 0.0395 0.533 0.520 0.533 0.507 0.560 16,603,363 0.5264 -4.76%
2009-06-11 0 0.042 0.041 0.042 0.040 0.045 382,744,000 16,106,630 0.0421 0.560 0.547 0.560 0.533 0.600 28,712,049 0.5610 -6.67%
2009-06-10 0 0.045 0.044 0.045 0.044 0.049 543,574,000 24,816,500 0.0457 0.600 0.587 0.600 0.587 0.653 40,776,924 0.6086 -8.16%
2009-06-09 0 0.049 0.048 0.049 0.047 0.053 584,130,000 28,923,720 0.0495 0.653 0.640 0.653 0.627 0.707 43,819,286 0.6601 -3.92%
2009-06-08 0 0.051 0.050 0.051 0.048 0.052 541,765,000 27,171,120 0.0502 0.680 0.667 0.680 0.640 0.693 40,641,220 0.6686 6.25%
2009-06-05 0 0.048 0.047 0.048 0.046 0.048 112,235,000 5,302,402 0.0472 0.640 0.627 0.640 0.613 0.640 8,419,457 0.6298 2.13%
2009-06-04 0 0.047 0.046 0.047 0.044 0.048 128,456,000 5,937,210 0.0462 0.627 0.613 0.627 0.587 0.640 9,636,297 0.6161 -2.08%
2009-06-03 0 0.048 0.047 0.048 0.047 0.051 207,310,000 10,081,540 0.0486 0.640 0.627 0.640 0.627 0.680 15,551,634 0.6483 0.00%
2009-06-02 0 0.048 0.047 0.048 0.047 0.052 226,752,500 11,275,340 0.0497 0.640 0.627 0.640 0.627 0.693 17,010,139 0.6629 0.00%
2009-06-01 0 0.048 0.047 0.048 0.045 0.048 111,002,000 5,208,552 0.0469 0.640 0.627 0.640 0.600 0.640 8,326,962 0.6255 2.13%
2009-05-29 0 0.047 0.045 0.046 0.045 0.049 85,170,900 3,997,836 0.0469 0.627 0.600 0.613 0.600 0.653 6,389,208 0.6257 -4.08%
2009-05-27 0 0.049 0.048 0.049 0.048 0.051 95,370,000 4,666,140 0.0489 0.653 0.640 0.653 0.640 0.680 7,154,307 0.6522 2.08%
2009-05-26 0 0.048 0.048 0.049 0.048 0.051 44,410,000 2,179,930 0.0491 0.640 0.640 0.653 0.640 0.680 3,331,475 0.6543 0.00%
2009-05-25 0 0.048 0.048 0.049 0.047 0.050 84,803,425 4,066,653 0.0480 0.640 0.640 0.653 0.627 0.667 6,361,641 0.6392 0.00%
2009-05-22 0 0.048 0.047 0.048 0.046 0.053 134,910,000 6,603,774 0.0489 0.640 0.627 0.640 0.613 0.707 10,120,452 0.6525 -9.43%
2009-05-21 0 0.053 0.052 0.053 0.052 0.057 149,570,000 8,002,040 0.0535 0.707 0.693 0.707 0.693 0.760 11,220,192 0.7132 -5.36%
2009-05-20 0 0.056 0.054 0.056 0.053 0.058 334,786,331 18,740,257 0.0560 0.747 0.720 0.747 0.707 0.773 25,114,440 0.7462 -1.75%
2009-05-19 0 0.057 0.056 0.057 0.049 0.058 444,864,000 23,603,184 0.0531 0.760 0.747 0.760 0.653 0.773 33,372,063 0.7073 14.00%
2009-05-18 0 0.050 0.049 0.050 0.047 0.050 88,191,567 4,265,130 0.0484 0.667 0.653 0.667 0.627 0.667 6,615,807 0.6447 2.04%
2009-05-15 0 0.049 0.049 0.050 0.047 0.051 86,903,000 4,306,466 0.0496 0.653 0.653 0.667 0.627 0.680 6,519,144 0.6606 2.08%
2009-05-14 0 0.048 0.048 0.049 0.046 0.051 79,002,000 3,773,984 0.0478 0.640 0.640 0.653 0.613 0.680 5,926,440 0.6368 -7.69%
2009-05-13 0 0.052 0.051 0.052 0.050 0.055 354,479,363 18,601,384 0.0525 0.693 0.680 0.693 0.667 0.733 26,591,739 0.6995 4.00%
2009-05-12 0 0.050 0.049 0.050 0.038 0.050 228,549,500 10,071,688 0.0441 0.667 0.653 0.667 0.507 0.667 17,144,944 0.5874 28.21%
2009-05-11 0 0.039 0.039 0.040 0.035 0.042 231,448,000 9,161,666 0.0396 0.520 0.520 0.533 0.467 0.560 17,362,379 0.5277 14.71%
2009-05-08 0 0.034 0.034 0.035 0.033 0.035 37,350,000 1,267,680 0.0339 0.453 0.453 0.467 0.440 0.467 2,801,860 0.4524 0.00%
2009-05-07 0 0.034 0.033 0.034 0.030 0.036 147,368,000 4,971,789 0.0337 0.453 0.440 0.453 0.400 0.480 11,055,006 0.4497 17.24%
2009-05-06 0 0.029 0.029 0.030 0.028 0.030 20,433,505 598,396 0.0293 0.387 0.387 0.400 0.373 0.400 1,532,846 0.3904 3.57%
2009-05-05 0 0.028 0.028 0.029 0.028 0.030 16,880,000 484,930 0.0287 0.373 0.373 0.387 0.373 0.400 1,266,276 0.3830 0.00%
2009-05-04 0 0.028 0.028 0.029 0.027 0.030 44,080,000 1,273,090 0.0289 0.373 0.373 0.387 0.360 0.400 3,306,720 0.3850 7.69%
2009-04-30 0 0.026 0.026 0.027 0.026 0.027 9,185,000 246,410 0.0268 0.347 0.347 0.360 0.347 0.360 689,025 0.3576 -3.70%
2009-04-29 0 0.027 0.027 0.028 0.026 0.028 13,130,200 352,243 0.0268 0.360 0.360 0.373 0.347 0.373 984,979 0.3576 0.00%
2009-04-28 0 0.027 0.026 0.027 0.025 0.027 37,545,000 993,800 0.0265 0.360 0.347 0.360 0.333 0.360 2,816,488 0.3529 8.00%
2009-04-27 0 0.025 0.025 0.027 0.025 0.031 55,190,000 1,504,030 0.0273 0.333 0.333 0.360 0.333 0.413 4,140,151 0.3633 -21.88%
2009-04-24 0 0.032 0.030 0.032 0.029 0.032 10,840,000 328,090 0.0303 0.427 0.400 0.427 0.387 0.427 813,177 0.4035 6.67%
2009-04-23 0 0.030 0.030 0.031 0.030 0.031 27,920,000 858,170 0.0307 0.400 0.400 0.413 0.400 0.413 2,094,456 0.4097 -6.25%
2009-04-22 0 0.032 0.032 0.033 0.031 0.033 25,036,000 812,086 0.0324 0.427 0.427 0.440 0.413 0.440 1,878,109 0.4324 0.00%
2009-04-21 0 0.032 0.031 0.032 0.030 0.032 17,070,000 531,090 0.0311 0.427 0.413 0.427 0.400 0.427 1,280,529 0.4147 0.00%
2009-04-20 0 0.032 0.032 0.033 0.031 0.032 21,700,000 680,650 0.0314 0.427 0.427 0.440 0.413 0.427 1,627,854 0.4181 0.00%
2009-04-17 0 0.032 0.032 0.033 0.031 0.035 36,313,000 1,195,285 0.0329 0.427 0.427 0.440 0.413 0.467 2,724,068 0.4388 -5.88%
2009-04-16 0 0.034 0.034 0.035 0.033 0.036 70,082,500 2,421,813 0.0346 0.453 0.453 0.467 0.440 0.480 5,257,332 0.4607 3.03%
2009-04-15 0 0.033 0.033 0.034 0.027 0.034 116,304,000 3,686,891 0.0317 0.440 0.440 0.453 0.360 0.453 8,724,699 0.4226 17.86%
2009-04-14 0 0.028 0.028 0.029 0.025 0.028 32,160,000 871,950 0.0271 0.373 0.373 0.387 0.333 0.373 2,412,525 0.3614 7.69%
2009-04-09 0 0.026 0.025 0.026 0.025 0.027 21,387,000 554,300 0.0259 0.347 0.333 0.347 0.333 0.360 1,604,374 0.3455 -3.70%
2009-04-08 0 0.027 0.026 0.028 0.027 0.028 1,410,000 38,100 0.0270 0.360 0.347 0.373 0.360 0.373 105,773 0.3602 0.00%
2009-04-07 0 0.027 0.027 0.028 0.026 0.028 9,420,000 249,090 0.0264 0.360 0.360 0.373 0.347 0.373 706,654 0.3525 0.00%
2009-04-06 0 0.027 0.026 0.027 0.026 0.028 19,680,000 521,340 0.0265 0.360 0.347 0.360 0.347 0.373 1,476,321 0.3531 0.00%
2009-04-03 0 0.027 0.027 0.028 0.026 0.029 19,190,000 526,600 0.0274 0.360 0.360 0.373 0.347 0.387 1,439,563 0.3658 -3.57%
2009-04-02 0 0.028 0.027 0.028 0.025 0.031 69,612,458 1,975,429 0.0284 0.373 0.360 0.373 0.333 0.413 5,222,071 0.3783 12.00%
2009-04-01 0 0.025 0.025 0.026 0.025 0.025 4,563,500 114,070 0.0250 0.333 0.333 0.347 0.333 0.333 342,337 0.3332 0.00%
2009-03-31 0 0.025 0.024 0.025 0.024 0.025 6,995,000 172,520 0.0247 0.333 0.320 0.333 0.320 0.333 524,739 0.3288 4.17%
2009-03-30 0 0.024 0.024 0.025 0.024 0.026 12,010,000 291,090 0.0242 0.320 0.320 0.333 0.320 0.347 900,946 0.3231 -7.69%
2009-03-27 0 0.026 0.025 0.026 0.025 0.026 4,530,000 113,580 0.0251 0.347 0.333 0.347 0.333 0.347 339,824 0.3342 0.00%
2009-03-26 0 0.026 0.024 0.026 0.024 0.026 1,470,000 36,750 0.0250 0.347 0.320 0.347 0.320 0.347 110,274 0.3333 4.00%
2009-03-25 0 0.025 0.024 0.025 0.023 0.025 12,080,000 299,630 0.0248 0.333 0.320 0.333 0.307 0.333 906,197 0.3306 0.00%
2009-03-24 0 0.025 0.024 0.025 0.023 0.025 11,694,140 280,887 0.0240 0.333 0.320 0.333 0.307 0.333 877,251 0.3202 4.17%
2009-03-23 0 0.024 0.023 0.024 0.023 0.024 3,545,701 84,918 0.0239 0.320 0.307 0.320 0.307 0.320 265,985 0.3193 4.35%
2009-03-20 0 0.023 0.023 0.024 0.023 0.024 1,369,000 32,535 0.0238 0.307 0.307 0.320 0.307 0.320 102,697 0.3168 0.00%
2009-03-19 0 0.023 0.023 0.024 0.023 0.024 4,173,000 97,359 0.0233 0.307 0.307 0.320 0.307 0.320 313,043 0.3110 0.00%
2009-03-18 0 0.023 0.023 0.024 0.023 0.024 9,290,000 213,120 0.0229 0.307 0.307 0.320 0.307 0.320 696,902 0.3058 0.00%
2009-03-17 0 0.023 0.022 0.023 0.021 0.023 5,340,000 115,290 0.0216 0.307 0.293 0.307 0.280 0.307 400,587 0.2878 4.55%
2009-03-16 0 0.022 0.022 0.023 0.021 0.023 4,420,000 95,480 0.0216 0.293 0.293 0.307 0.280 0.307 331,572 0.2880 -4.35%
2009-03-13 0 0.023 0.021 0.023 0.021 0.023 4,126,000 90,411 0.0219 0.307 0.280 0.307 0.280 0.307 309,517 0.2921 4.55%
2009-03-12 0 0.022 0.021 0.022 0.021 0.022 5,420,000 118,890 0.0219 0.293 0.280 0.293 0.280 0.293 406,588 0.2924 0.00%
2009-03-11 0 0.022 0.021 0.022 0.020 0.022 7,565,000 159,105 0.0210 0.293 0.280 0.293 0.267 0.293 567,499 0.2804 4.76%
2009-03-10 0 0.021 0.021 0.022 0.020 0.021 4,605,000 96,020 0.0209 0.280 0.280 0.293 0.267 0.280 345,450 0.2780 0.00%
2009-03-09 0 0.021 0.020 0.021 0.020 0.022 11,266,700 236,758 0.0210 0.280 0.267 0.280 0.267 0.293 845,186 0.2801 -4.55%
2009-03-06 0 0.022 0.022 0.023 0.022 0.023 16,506,000 372,420 0.0226 0.293 0.293 0.307 0.293 0.307 1,238,219 0.3008 -8.33%
2009-03-05 0 0.024 0.023 0.024 0.023 0.024 1,920,000 45,180 0.0235 0.320 0.307 0.320 0.307 0.320 144,031 0.3137 0.00%
2009-03-04 0 0.024 0.023 0.024 0.023 0.024 9,043,682 208,851 0.0231 0.320 0.307 0.320 0.307 0.320 678,424 0.3078 0.00%
2009-03-03 0 0.024 0.023 0.024 0.022 0.024 10,360,000 236,600 0.0228 0.320 0.307 0.320 0.293 0.320 777,169 0.3044 0.00%
2009-03-02 0 0.024 0.023 0.024 0.023 0.024 9,180,000 218,850 0.0238 0.320 0.307 0.320 0.307 0.320 688,650 0.3178 0.00%
2009-02-27 0 0.024 0.024 0.025 0.024 0.025 4,170,000 101,190 0.0243 0.320 0.320 0.333 0.320 0.333 312,818 0.3235 -4.00%
2009-02-26 0 0.025 0.024 0.025 0.024 0.025 2,490,000 61,950 0.0249 0.333 0.320 0.333 0.320 0.333 186,791 0.3317 0.00%
2009-02-25 0 0.025 0.024 0.025 0.025 0.025 13,790,000 344,680 0.0250 0.333 0.320 0.333 0.333 0.333 1,034,475 0.3332 0.00%
2009-02-24 0 0.025 0.024 0.025 0.025 0.025 4,710,000 117,750 0.0250 0.333 0.320 0.333 0.333 0.333 353,327 0.3333 -3.85%
2009-02-23 0 0.026 0.026 0.027 0.026 0.027 10,280,000 269,680 0.0262 0.347 0.347 0.360 0.347 0.360 771,168 0.3497 -3.70%
2009-02-20 0 0.027 0.026 0.027 0.026 0.033 33,365,000 912,910 0.0274 0.360 0.347 0.360 0.347 0.440 2,502,920 0.3647 8.00%
2009-02-19 0 0.025 0.025 0.026 0.024 0.025 1,800,000 44,100 0.0245 0.333 0.333 0.347 0.320 0.333 135,029 0.3266 0.00%
2009-02-18 0 0.025 0.025 0.026 0.024 0.026 8,120,000 200,500 0.0247 0.333 0.333 0.347 0.320 0.347 609,133 0.3292 4.17%
2009-02-17 0 0.024 0.024 0.025 0.024 0.025 5,614,000 140,040 0.0249 0.320 0.320 0.333 0.320 0.333 421,142 0.3325 -4.00%
2009-02-16 0 0.025 0.025 0.026 0.025 0.026 4,700,000 117,900 0.0251 0.333 0.333 0.347 0.333 0.347 352,577 0.3344 -3.85%
2009-02-13 0 0.026 0.026 0.027 0.025 0.027 23,051,000 593,140 0.0257 0.347 0.347 0.360 0.333 0.360 1,729,201 0.3430 8.33%
2009-02-12 0 0.024 0.024 0.025 0.024 0.025 5,700,000 138,390 0.0243 0.320 0.320 0.333 0.320 0.333 427,593 0.3236 0.00%
2009-02-11 0 0.024 0.024 0.025 0.024 0.025 8,160,000 196,230 0.0240 0.320 0.320 0.333 0.320 0.333 612,133 0.3206 -4.00%
2009-02-10 0 0.025 0.024 0.025 0.023 0.025 17,015,000 420,460 0.0247 0.333 0.320 0.333 0.307 0.333 1,276,403 0.3294 4.17%
2009-02-09 0 0.024 0.024 0.025 0.024 0.024 5,647,000 135,759 0.0240 0.320 0.320 0.333 0.320 0.320 423,617 0.3205 -4.00%
2009-02-06 0 0.025 0.024 0.025 0.024 0.025 4,800,000 116,070 0.0242 0.333 0.320 0.333 0.320 0.333 360,078 0.3223 0.00%
2009-02-05 0 0.025 0.024 0.025 0.023 0.025 11,695,000 283,040 0.0242 0.333 0.320 0.333 0.307 0.333 877,316 0.3226 4.17%
2009-02-04 0 0.024 0.023 0.024 0.023 0.025 6,201,016 152,344 0.0246 0.320 0.307 0.320 0.307 0.333 465,177 0.3275 4.35%
2009-02-03 0 0.023 0.023 0.024 0.023 0.025 12,991,000 306,764 0.0236 0.307 0.307 0.320 0.307 0.333 974,537 0.3148 -8.00%
2009-02-02 0 0.025 0.024 0.025 0.024 0.026 6,546,171 164,133 0.0251 0.333 0.320 0.333 0.320 0.347 491,070 0.3342 0.00%
2009-01-30 0 0.025 0.025 0.026 0.025 0.025 4,427,000 110,505 0.0250 0.333 0.333 0.347 0.333 0.333 332,097 0.3327 0.00%
2009-01-29 0 0.025 0.025 0.026 0.025 0.026 4,342,000 111,524 0.0257 0.333 0.333 0.347 0.333 0.347 325,721 0.3424 0.00%
2009-01-23 0 0.025 0.024 0.025 0.023 0.025 7,270,200 176,752 0.0243 0.333 0.320 0.333 0.307 0.333 545,384 0.3241 4.17%
2009-01-22 0 0.024 0.024 0.025 0.024 0.024 960,000 23,040 0.0240 0.320 0.320 0.333 0.320 0.320 72,016 0.3199 4.35%
2009-01-21 0 0.023 0.023 0.025 0.022 0.025 14,222,000 329,676 0.0232 0.307 0.307 0.333 0.293 0.333 1,066,882 0.3090 -4.17%
2009-01-20 0 0.024 0.023 0.024 0.023 0.026 13,660,000 332,570 0.0243 0.320 0.307 0.320 0.307 0.347 1,024,723 0.3245 -4.00%
2009-01-19 0 0.025 0.025 0.026 0.025 0.027 10,794,000 271,995 0.0252 0.333 0.333 0.347 0.333 0.360 809,726 0.3359 -3.85%
2009-01-16 0 0.026 0.026 0.027 0.025 0.027 8,190,000 216,180 0.0264 0.347 0.347 0.360 0.333 0.360 614,384 0.3519 -3.70%
2009-01-15 0 0.027 0.026 0.027 0.025 0.028 47,100,000 1,265,310 0.0269 0.360 0.347 0.360 0.333 0.373 3,533,269 0.3581 -3.57%
2009-01-14 0 0.028 0.028 0.029 0.028 0.029 18,360,000 516,900 0.0282 0.373 0.373 0.387 0.373 0.387 1,377,300 0.3753 0.00%
2009-01-13 0 0.028 0.027 0.029 0.028 0.030 15,060,000 432,320 0.0287 0.373 0.360 0.387 0.373 0.400 1,129,746 0.3827 0.00%
2009-01-12 0 0.028 0.028 0.029 0.028 0.029 3,600,000 103,470 0.0287 0.373 0.373 0.387 0.373 0.387 270,059 0.3831 -6.67%
2009-01-09 0 0.030 0.029 0.030 0.029 0.030 7,870,000 234,640 0.0298 0.400 0.387 0.400 0.387 0.400 590,378 0.3974 3.45%
2009-01-08 0 0.029 0.028 0.029 0.028 0.031 25,680,000 745,590 0.0290 0.387 0.373 0.387 0.373 0.413 1,926,419 0.3870 0.00%
2009-01-07 0 0.029 0.029 0.030 0.028 0.032 30,990,000 942,420 0.0304 0.387 0.387 0.400 0.373 0.427 2,324,756 0.4054 -3.33%
2009-01-06 0 0.030 0.030 0.031 0.030 0.033 23,950,000 733,590 0.0306 0.400 0.400 0.413 0.400 0.440 1,796,641 0.4083 -6.25%
2009-01-05 0 0.032 0.031 0.032 0.031 0.032 15,698,057 494,529 0.0315 0.427 0.413 0.427 0.413 0.427 1,177,611 0.4199 3.23%
2009-01-02 0 0.031 0.030 0.031 0.029 0.031 23,470,000 691,280 0.0295 0.413 0.400 0.413 0.387 0.413 1,760,633 0.3926 3.33%
2008-12-31 0 0.030 0.029 0.031 0.030 0.034 29,480,000 925,400 0.0314 0.400 0.387 0.413 0.400 0.453 2,211,481 0.4185 -6.25%
2008-12-30 0 0.032 0.032 0.033 0.026 0.032 73,198,000 2,181,678 0.0298 0.427 0.427 0.440 0.347 0.427 5,491,045 0.3973 18.52%
2008-12-29 0 0.027 0.026 0.027 0.024 0.027 13,680,000 348,240 0.0255 0.360 0.347 0.360 0.320 0.360 1,026,223 0.3393 12.50%
2008-12-24 0 0.024 0.024 0.025 0.024 0.025 2,670,000 64,470 0.0241 0.320 0.320 0.333 0.320 0.333 200,294 0.3219 0.00%
2008-12-23 0 0.024 0.024 0.025 0.024 0.025 8,230,000 198,020 0.0241 0.320 0.320 0.333 0.320 0.333 617,384 0.3207 -4.00%
2008-12-22 0 0.025 0.024 0.025 0.025 0.027 7,782,000 195,090 0.0251 0.333 0.320 0.333 0.333 0.360 583,777 0.3342 0.00%
2008-12-19 0 0.025 0.025 0.026 0.023 0.027 29,960,000 747,310 0.0249 0.333 0.333 0.347 0.307 0.360 2,247,489 0.3325 8.70%
2008-12-18 0 0.023 0.023 0.024 0.022 0.024 5,851,800 135,747 0.0232 0.307 0.307 0.320 0.293 0.320 438,981 0.3092 4.55%
2008-12-17 0 0.022 0.023 0.024 0.022 0.024 21,678,000 507,630 0.0234 0.293 0.307 0.320 0.293 0.320 1,626,204 0.3122 -4.35%
2008-12-16 0 0.023 0.023 0.024 0.023 0.024 8,790,000 203,190 0.0231 0.307 0.307 0.320 0.307 0.320 659,394 0.3081 0.00%
2008-12-15 0 0.023 0.022 0.024 0.022 0.023 11,121,000 248,955 0.0224 0.307 0.293 0.320 0.293 0.307 834,257 0.2984 4.55%
2008-12-12 0 0.022 0.022 0.023 0.021 0.025 44,370,000 1,036,310 0.0234 0.293 0.293 0.307 0.280 0.333 3,328,474 0.3113 -8.33%
2008-12-11 0 0.024 0.024 0.025 0.024 0.027 59,145,000 1,491,050 0.0252 0.320 0.320 0.333 0.320 0.360 4,436,841 0.3361 -7.69%
2008-12-10 0 0.026 0.025 0.026 0.020 0.026 78,108,695 1,868,019 0.0239 0.347 0.333 0.347 0.267 0.347 5,859,427 0.3188 30.00%
2008-12-09 0 0.020 0.019 0.020 0.018 0.020 27,278,400 514,743 0.0189 0.267 0.253 0.267 0.240 0.267 2,046,325 0.2515 11.11%
2008-12-08 0 0.018 0.017 0.018 0.016 0.018 21,975,000 378,090 0.0172 0.240 0.227 0.240 0.213 0.240 1,648,484 0.2294 20.00%
2008-12-05 0 0.015 0.015 0.017 0.015 0.016 11,130,000 178,020 0.0160 0.200 0.200 0.227 0.200 0.213 834,932 0.2132 0.00%
2008-12-04 0 0.015 0.015 0.016 0.015 0.016 26,980,000 431,260 0.0160 0.200 0.200 0.213 0.200 0.213 2,023,940 0.2131 0.00%
2008-12-03 0 0.015 0.015 0.016 0.015 0.016 13,030,000 196,300 0.0151 0.200 0.200 0.213 0.200 0.213 977,463 0.2008 0.00%
2008-12-02 0 0.015 0.014 0.015 0.014 0.015 8,760,000 126,900 0.0145 0.200 0.187 0.200 0.187 0.200 657,143 0.1931 0.00%
2008-12-01 0 0.015 0.015 0.016 0.015 0.015 9,000,000 135,000 0.0150 0.200 0.200 0.213 0.200 0.200 675,147 0.2000 0.00%
2008-11-28 0 0.015 0.015 0.016 0.014 0.016 7,665,000 112,560 0.0147 0.200 0.200 0.213 0.187 0.213 575,000 0.1958 0.00%
2008-11-27 0 0.015 0.015 0.016 0.015 0.015 7,680,000 115,290 0.0150 0.200 0.200 0.213 0.200 0.200 576,125 0.2001 0.00%
2008-11-26 0 0.015 0.015 0.016 0.015 0.016 8,145,000 122,250 0.0150 0.200 0.200 0.213 0.200 0.213 611,008 0.2001 0.00%
2008-11-25 0 0.015 0.014 0.015 0.015 0.016 11,197,000 172,284 0.0154 0.200 0.187 0.200 0.200 0.213 839,958 0.2051 -6.25%
2008-11-24 0 0.016 0.015 0.016 0.015 0.016 7,490,000 112,370 0.0150 0.213 0.200 0.213 0.200 0.213 561,872 0.2000 6.67%
2008-11-21 0 0.015 0.015 0.016 0.014 0.016 7,200,000 110,910 0.0154 0.200 0.200 0.213 0.187 0.213 540,118 0.2053 7.14%
2008-11-20 0 0.014 0.014 0.016 0.014 0.017 12,030,000 173,910 0.0145 0.187 0.187 0.213 0.187 0.227 902,446 0.1927 -12.50%
2008-11-19 0 0.016 0.015 0.016 0.015 0.016 7,100,000 111,110 0.0156 0.213 0.200 0.213 0.200 0.213 532,616 0.2086 6.67%
2008-11-18 0 0.015 0.014 0.015 0.015 0.016 10,410,000 158,760 0.0153 0.200 0.187 0.200 0.200 0.213 780,920 0.2033 0.00%
2008-11-17 0 0.015 0.015 0.016 0.015 0.017 46,850,000 724,490 0.0155 0.200 0.200 0.213 0.200 0.227 3,514,515 0.2061 -16.67%
2008-11-14 0 0.018 0.017 0.018 0.017 0.018 21,370,000 377,270 0.0177 0.240 0.227 0.240 0.227 0.240 1,603,099 0.2353 5.88%
2008-11-13 0 0.017 0.016 0.018 0.016 0.018 8,400,000 142,920 0.0170 0.227 0.213 0.240 0.213 0.240 630,137 0.2268 -5.56%
2008-11-12 0 0.018 0.017 0.018 0.016 0.018 9,000,000 147,720 0.0164 0.240 0.227 0.240 0.213 0.240 675,147 0.2188 12.50%
2008-11-11 0 0.016 0.016 0.017 0.016 0.017 10,080,000 166,470 0.0165 0.213 0.213 0.227 0.213 0.227 756,165 0.2202 -5.88%
2008-11-10 0 0.017 0.016 0.017 0.016 0.018 15,705,000 269,640 0.0172 0.227 0.213 0.227 0.213 0.240 1,178,131 0.2289 6.25%
2008-11-07 0 0.016 0.016 0.017 0.015 0.017 14,870,000 229,700 0.0154 0.213 0.213 0.227 0.200 0.227 1,115,493 0.2059 0.00%
2008-11-06 0 0.016 0.015 0.016 0.015 0.017 7,590,000 123,150 0.0162 0.213 0.200 0.213 0.200 0.227 569,374 0.2163 -5.88%
2008-11-05 0 0.017 0.016 0.017 0.016 0.018 29,830,000 515,770 0.0173 0.227 0.213 0.227 0.213 0.240 2,237,737 0.2305 0.00%
2008-11-04 0 0.017 0.017 0.018 0.017 0.018 17,920,000 309,660 0.0173 0.227 0.227 0.240 0.227 0.240 1,344,293 0.2304 -5.56%
2008-11-03 0 0.018 0.017 0.018 0.013 0.019 82,580,000 1,400,950 0.0170 0.240 0.227 0.240 0.173 0.253 6,194,848 0.2261 38.46%
2008-10-31 0 0.013 0.012 0.014 0.013 0.013 8,846,000 114,790 0.0130 0.173 0.160 0.187 0.173 0.173 663,594 0.1730 8.33%
2008-10-30 0 0.012 0.012 0.013 0.012 0.014 14,773,200 192,730 0.0130 0.160 0.160 0.173 0.160 0.187 1,108,231 0.1739 -7.69%
2008-10-29 0 0.013 0.012 0.013 0.012 0.014 21,575,000 279,685 0.0130 0.173 0.160 0.173 0.160 0.187 1,618,477 0.1728 0.00%
2008-10-28 0 0.013 0.012 0.013 0.012 0.013 23,093,000 280,775 0.0122 0.173 0.160 0.173 0.160 0.173 1,732,352 0.1621 8.33%
2008-10-27 0 0.012 0.012 0.013 0.011 0.013 29,111,300 346,437 0.0119 0.160 0.160 0.173 0.147 0.173 2,183,823 0.1586 -7.69%
2008-10-24 0 0.013 0.012 0.013 0.012 0.014 37,151,000 459,155 0.0124 0.173 0.160 0.173 0.160 0.187 2,786,932 0.1648 0.00%
2008-10-23 0 0.013 0.013 0.014 0.012 0.015 16,820,000 223,120 0.0133 0.173 0.173 0.187 0.160 0.200 1,261,775 0.1768 -7.14%
2008-10-22 0 0.014 0.013 0.016 0.013 0.017 19,600,000 294,520 0.0150 0.187 0.173 0.213 0.173 0.227 1,470,320 0.2003 -17.65%
2008-10-21 0 0.017 0.016 0.018 0.017 0.018 22,440,700 385,897 0.0172 0.227 0.213 0.240 0.227 0.240 1,683,419 0.2292 -5.56%
2008-10-20 0 0.018 0.017 0.018 0.017 0.018 21,184,000 360,492 0.0170 0.240 0.227 0.240 0.227 0.240 1,589,146 0.2268 0.00%
2008-10-17 0 0.018 0.018 0.019 0.018 0.020 33,110,000 618,230 0.0187 0.240 0.240 0.253 0.240 0.267 2,483,791 0.2489 -10.00%
2008-10-16 0 0.020 0.019 0.020 0.018 0.020 26,838,000 494,250 0.0184 0.267 0.253 0.267 0.240 0.267 2,013,288 0.2455 0.00%
2008-10-15 0 0.020 0.020 0.021 0.020 0.022 9,830,000 203,740 0.0207 0.267 0.267 0.280 0.267 0.293 737,410 0.2763 -9.09%
2008-10-14 0 0.022 0.021 0.022 0.021 0.023 26,519,000 584,566 0.0220 0.293 0.280 0.293 0.280 0.307 1,989,358 0.2938 10.00%
2008-10-13 0 0.020 0.020 0.021 0.020 0.022 20,510,000 425,090 0.0207 0.267 0.267 0.280 0.267 0.293 1,538,585 0.2763 -4.76%
2008-10-10 0 0.021 0.021 0.022 0.020 0.023 29,378,000 626,670 0.0213 0.280 0.280 0.293 0.267 0.307 2,203,830 0.2844 -16.00%
2008-10-09 0 0.025 0.024 0.025 0.023 0.028 21,400,000 521,640 0.0244 0.333 0.320 0.333 0.307 0.373 1,605,349 0.3249 -3.85%
2008-10-08 0 0.026 0.026 0.027 0.026 0.029 12,149,000 322,498 0.0265 0.347 0.347 0.360 0.347 0.387 911,373 0.3539 -13.33%
2008-10-06 0 0.030 0.029 0.030 0.029 0.031 23,070,000 690,480 0.0299 0.400 0.387 0.400 0.387 0.413 1,730,627 0.3990 -3.23%
2008-10-03 0 0.031 0.031 0.032 0.030 0.032 8,843,300 274,429 0.0310 0.413 0.413 0.427 0.400 0.427 663,392 0.4137 -3.13%
2008-10-02 0 0.032 0.030 0.032 0.030 0.032 13,675,000 424,625 0.0311 0.427 0.400 0.427 0.400 0.427 1,025,848 0.4139 0.00%
2008-09-30 0 0.032 0.032 0.033 0.026 0.032 15,355,000 456,220 0.0297 0.427 0.427 0.440 0.347 0.427 1,151,876 0.3961 6.67%
2008-09-29 0 0.030 0.028 0.030 0.028 0.031 8,310,000 246,870 0.0297 0.400 0.373 0.400 0.373 0.413 623,386 0.3960 0.00%
2008-09-26 0 0.030 0.030 0.031 0.030 0.031 5,050,000 152,210 0.0301 0.400 0.400 0.413 0.400 0.413 378,832 0.4018 -3.23%
2008-09-25 0 0.031 0.030 0.032 0.029 0.033 6,670,000 206,320 0.0309 0.413 0.400 0.427 0.387 0.440 500,359 0.4123 0.00%
2008-09-24 0 0.031 0.030 0.031 0.031 0.032 5,759,000 181,715 0.0316 0.413 0.400 0.413 0.413 0.427 432,019 0.4206 -6.06%
2008-09-23 0 0.033 0.032 0.033 0.029 0.034 57,275,000 1,843,985 0.0322 0.440 0.427 0.440 0.387 0.453 4,296,560 0.4292 3.12%
2008-09-22 0 0.032 0.031 0.032 0.031 0.033 20,290,000 648,700 0.0320 0.427 0.413 0.427 0.413 0.440 1,522,081 0.4262 3.23%
2008-09-19 0 0.031 0.030 0.031 0.028 0.032 30,200,000 908,980 0.0301 0.413 0.400 0.413 0.373 0.427 2,265,493 0.4012 10.71%
2008-09-18 0 0.028 0.026 0.028 0.022 0.030 48,256,000 1,205,950 0.0250 0.373 0.347 0.373 0.293 0.400 3,619,988 0.3331 0.00%
2008-09-17 0 0.028 0.028 0.029 0.028 0.032 23,131,000 683,695 0.0296 0.373 0.373 0.387 0.373 0.427 1,735,203 0.3940 -9.68%
2008-09-16 0 0.031 0.031 0.032 0.030 0.032 9,541,000 298,883 0.0313 0.413 0.413 0.427 0.400 0.427 715,731 0.4176 -11.43%
2008-09-12 0 0.035 0.034 0.035 0.033 0.035 10,351,000 348,175 0.0336 0.467 0.453 0.467 0.440 0.467 776,494 0.4484 6.06%
2008-09-11 0 0.033 0.033 0.034 0.032 0.034 15,200,000 496,250 0.0326 0.440 0.440 0.453 0.427 0.453 1,140,248 0.4352 -5.71%
2008-09-10 0 0.035 0.034 0.035 0.034 0.035 12,330,000 430,860 0.0349 0.467 0.453 0.467 0.453 0.467 924,951 0.4658 0.00%
2008-09-09 0 0.035 0.035 0.036 0.035 0.037 6,321,800 224,274 0.0355 0.467 0.467 0.480 0.467 0.493 474,238 0.4729 -2.78%
2008-09-08 0 0.036 0.036 0.037 0.036 0.038 7,372,000 270,690 0.0367 0.480 0.480 0.493 0.480 0.507 553,020 0.4895 0.00%
2008-09-05 0 0.036 0.035 0.036 0.034 0.036 10,872,000 381,180 0.0351 0.480 0.467 0.480 0.453 0.480 815,577 0.4674 -2.70%
2008-09-04 0 0.037 0.036 0.037 0.035 0.037 9,015,000 325,675 0.0361 0.493 0.480 0.493 0.467 0.493 676,272 0.4816 0.00%
2008-09-03 0 0.037 0.036 0.037 0.037 0.038 9,064,000 338,610 0.0374 0.493 0.480 0.493 0.493 0.507 679,948 0.4980 -2.63%
2008-09-02 0 0.038 0.037 0.038 0.037 0.038 25,583,000 953,990 0.0373 0.507 0.493 0.507 0.493 0.507 1,919,143 0.4971 -2.56%
2008-09-01 0 0.039 0.038 0.039 0.038 0.039 11,840,000 452,250 0.0382 0.520 0.507 0.520 0.507 0.520 888,193 0.5092 0.00%
2008-08-29 0 0.039 0.038 0.039 0.037 0.041 21,200,000 814,890 0.0384 0.520 0.507 0.520 0.493 0.547 1,590,346 0.5124 -2.50%
2008-08-28 0 0.040 0.039 0.040 0.039 0.044 38,760,000 1,591,210 0.0411 0.533 0.520 0.533 0.520 0.587 2,907,633 0.5473 -9.09%
2008-08-27 0 0.044 0.042 0.044 0.035 0.044 106,670,400 4,315,753 0.0405 0.587 0.560 0.587 0.467 0.587 8,002,021 0.5393 25.71%
2008-08-26 0 0.035 0.034 0.035 0.033 0.035 55,800,000 1,909,920 0.0342 0.467 0.453 0.467 0.440 0.467 4,185,911 0.4563 -2.78%
2008-08-25 0 0.036 0.034 0.036 0.034 0.037 68,780,000 2,454,820 0.0357 0.480 0.453 0.480 0.453 0.493 5,159,623 0.4758 0.00%
2008-08-21 0 0.036 0.036 0.037 0.036 0.039 42,545,000 1,562,850 0.0367 0.480 0.480 0.493 0.480 0.520 3,191,570 0.4897 -10.00%
2008-08-20 0 0.040 0.039 0.040 0.039 0.042 62,400,000 2,507,910 0.0402 0.533 0.520 0.533 0.520 0.560 4,681,019 0.5358 -4.76%
2008-08-19 0 0.042 0.040 0.042 0.040 0.042 17,810,000 723,090 0.0406 0.560 0.533 0.560 0.533 0.560 1,336,041 0.5412 -2.33%
2008-08-18 0 0.043 0.041 0.043 0.041 0.043 8,627,000 361,253 0.0419 0.573 0.547 0.573 0.547 0.573 647,166 0.5582 -2.27%
2008-08-15 0 0.044 0.043 0.045 0.041 0.045 16,180,000 701,860 0.0434 0.587 0.573 0.600 0.547 0.600 1,213,764 0.5783 4.76%
2008-08-14 0 0.042 0.041 0.043 0.041 0.042 11,675,000 487,065 0.0417 0.560 0.547 0.573 0.547 0.560 875,816 0.5561 0.00%
2008-08-13 0 0.042 0.041 0.042 0.042 0.044 30,749,000 1,313,815 0.0427 0.560 0.547 0.560 0.560 0.587 2,306,677 0.5696 -6.67%
2008-08-12 0 0.045 0.044 0.045 0.043 0.047 44,750,000 2,018,130 0.0451 0.600 0.587 0.600 0.573 0.627 3,356,981 0.6012 -4.26%
2008-08-11 0 0.047 0.046 0.047 0.045 0.051 85,994,114 4,050,495 0.0471 0.627 0.613 0.627 0.600 0.680 6,450,962 0.6279 -7.84%
2008-08-08 0 0.051 0.051 0.052 0.051 0.053 69,225,000 3,579,700 0.0517 0.680 0.680 0.693 0.680 0.707 5,193,005 0.6893 -7.27%
2008-08-07 0 0.055 0.054 0.055 0.053 0.060 97,105,000 5,385,925 0.0555 0.733 0.720 0.733 0.707 0.800 7,284,460 0.7394 -6.78%
2008-08-05 0 0.059 0.058 0.059 0.057 0.060 72,104,325 4,214,356 0.0584 0.786 0.773 0.786 0.760 0.800 5,409,002 0.7791 -3.28%
2008-08-04 0 0.061 0.060 0.061 0.058 0.064 168,810,000 10,304,656 0.0610 0.813 0.800 0.813 0.773 0.853 12,663,506 0.8137 1.67%
2008-08-01 0 0.060 0.059 0.060 0.055 0.060 171,929,000 9,741,930 0.0567 0.800 0.786 0.800 0.733 0.800 12,897,482 0.7553 1.69%
2008-07-31 0 0.059 0.059 0.060 0.057 0.061 318,862,000 18,928,932 0.0594 0.786 0.786 0.800 0.760 0.813 23,919,856 0.7913 -4.84%
2008-07-30 0 0.062 0.062 0.063 0.061 0.065 158,454,000 9,957,328 0.0628 0.826 0.826 0.840 0.813 0.866 11,886,637 0.8377 0.00%
2008-07-29 0 0.062 0.062 0.063 0.061 0.066 435,616,601 27,669,662 0.0635 0.826 0.826 0.840 0.813 0.880 32,678,357 0.8467 -24.39%
2008-07-28 0 0.082 0.082 0.083 0.073 0.086 164,066,000 13,171,940 0.0803 1.093 1.093 1.106 0.973 1.146 12,307,628 1.0702 -24.07%
2008-07-25 0 0.108 0.108 0.112 0.104 0.123 46,874,500 5,141,787 0.1097 1.440 1.440 1.493 1.386 1.640 3,516,353 1.4623 -13.60%
2008-07-24 0 0.125 0.123 0.125 0.118 0.170 101,421,000 14,231,330 0.1403 1.666 1.640 1.666 1.573 2.266 7,608,231 1.8705 -20.38%
2008-07-23 0 0.157 0.157 0.160 0.136 0.166 166,457,600 22,555,008 0.1355 2.093 2.093 2.133 1.813 2.213 12,487,038 1.8063 16.30%
2008-07-22 0 0.135 0.135 0.136 0.134 0.141 16,366,777 2,210,317 0.1350 1.800 1.800 1.813 1.786 1.880 1,227,775 1.8003 0.00%
2008-07-21 0 0.135 0.132 0.135 0.132 0.135 46,859,000 6,195,143 0.1322 1.800 1.760 1.800 1.760 1.800 3,515,190 1.7624 0.75%
2008-07-18 0 0.134 0.134 0.135 0.125 0.134 31,829,150 4,027,873 0.1265 1.786 1.786 1.800 1.666 1.786 2,387,706 1.6869 4.69%
2008-07-17 0 0.128 0.126 0.128 0.125 0.128 27,179,858 3,419,187 0.1258 1.706 1.680 1.706 1.666 1.706 2,038,933 1.6769 2.40%
2008-07-16 0 0.125 0.125 0.126 0.124 0.127 51,323,580 6,413,469 0.1250 1.666 1.666 1.680 1.653 1.693 3,850,106 1.6658 0.00%
2008-07-15 0 0.125 0.125 0.126 0.124 0.126 45,917,125 5,730,540 0.1248 1.666 1.666 1.680 1.653 1.680 3,444,534 1.6637 -0.79%
2008-07-14 0 0.126 0.126 0.127 0.123 0.126 53,976,333 6,736,713 0.1248 1.680 1.680 1.693 1.640 1.680 4,049,106 1.6638 0.80%
2008-07-11 0 0.125 0.124 0.125 0.123 0.127 43,687,281 5,463,383 0.1251 1.666 1.653 1.666 1.640 1.693 3,277,259 1.6671 1.63%
2008-07-10 0 0.123 0.122 0.123 0.116 0.125 39,143,745 4,790,387 0.1224 1.640 1.626 1.640 1.546 1.666 2,936,420 1.6314 1.65%
2008-07-09 0 0.121 0.120 0.121 0.114 0.122 126,946,223 14,923,657 0.1176 1.613 1.600 1.613 1.520 1.626 9,523,039 1.5671 5.22%
2008-07-08 0 0.115 0.114 0.116 0.111 0.120 78,911,800 8,995,298 0.1140 1.533 1.520 1.546 1.480 1.600 5,919,673 1.5196 2.68%
2008-07-07 0 0.112 0.112 0.113 0.096 0.112 31,363,049 3,255,029 0.1038 1.493 1.493 1.506 1.280 1.493 2,352,741 1.3835 17.89%
2008-07-04 0 0.095 0.095 0.096 0.093 0.097 31,228,140 2,956,006 0.0947 1.266 1.266 1.280 1.240 1.293 2,342,620 1.2618 1.06%
2008-07-03 0 0.094 0.094 0.095 0.091 0.096 62,744,000 5,876,019 0.0937 1.253 1.253 1.266 1.213 1.280 4,706,824 1.2484 0.00%
2008-07-02 0 0.094 0.094 0.095 0.088 0.095 28,594,300 2,658,320 0.0930 1.253 1.253 1.266 1.173 1.266 2,145,039 1.2393 6.82%
2008-06-30 0 0.088 0.089 0.090 0.086 0.091 24,683,407 2,203,577 0.0893 1.173 1.186 1.200 1.146 1.213 1,851,658 1.1901 3.53%
2008-06-27 0 0.085 0.085 0.086 0.081 0.087 14,732,575 1,243,218 0.0844 1.133 1.133 1.146 1.080 1.160 1,105,184 1.1249 1.19%
2008-06-26 0 0.084 0.084 0.086 0.080 0.088 27,012,000 2,295,928 0.0850 1.120 1.120 1.146 1.066 1.173 2,026,341 1.1330 2.44%
2008-06-25 0 0.082 0.082 0.083 0.080 0.087 18,764,000 1,556,889 0.0830 1.093 1.093 1.106 1.066 1.160 1,407,606 1.1061 1.23%
2008-06-24 0 0.081 0.081 0.082 0.065 0.085 49,062,000 3,576,865 0.0729 1.080 1.080 1.093 0.866 1.133 3,680,451 0.9719 21.99%
2008-06-23 0 0.102 0.101 0.102 0.093 0.107 21,925,300 2,180,900 0.0995 0.885 0.876 0.885 0.807 0.929 2,526,582 0.8632 -5.56%
2008-06-20 0 0.108 0.105 0.109 0.102 0.110 10,183,100 1,075,447 0.1056 0.937 0.911 0.946 0.885 0.955 1,173,459 0.9165 -0.92%
2008-06-19 0 0.109 0.106 0.109 0.103 0.109 7,578,000 796,728 0.1051 0.946 0.920 0.946 0.894 0.946 873,258 0.9124 -1.80%
2008-06-18 0 0.111 0.109 0.111 0.107 0.116 13,187,000 1,449,826 0.1099 0.963 0.946 0.963 0.929 1.007 1,519,616 0.9541 -3.48%
2008-06-17 0 0.115 0.114 0.115 0.112 0.123 13,003,000 1,533,286 0.1179 0.998 0.989 0.998 0.972 1.067 1,498,413 1.0233 -5.74%
2008-06-16 0 0.122 0.122 0.123 0.122 0.127 5,427,000 677,369 0.1248 1.059 1.059 1.067 1.059 1.102 625,385 1.0831 -1.61%
2008-06-13 0 0.124 0.124 0.125 0.123 0.128 16,676,017 2,099,825 0.1259 1.076 1.076 1.085 1.067 1.111 1,921,676 1.0927 -2.36%
2008-06-12 0 0.127 0.126 0.127 0.124 0.127 4,113,500 513,513 0.1248 1.102 1.093 1.102 1.076 1.102 474,023 1.0833 -0.78%
2008-06-11 0 0.128 0.128 0.129 0.123 0.133 8,284,000 1,078,645 0.1302 1.111 1.111 1.119 1.067 1.154 954,614 1.1299 1.59%
2008-06-10 0 0.126 0.126 0.127 0.126 0.131 9,753,200 1,248,296 0.1280 1.093 1.093 1.102 1.093 1.137 1,123,919 1.1107 -4.55%
2008-06-06 0 0.132 0.131 0.132 0.130 0.132 11,617,000 1,525,905 0.1314 1.145 1.137 1.145 1.128 1.145 1,338,696 1.1398 0.00%
2008-06-05 0 0.132 0.130 0.132 0.130 0.132 8,001,070 1,044,794 0.1306 1.145 1.128 1.145 1.128 1.145 922,011 1.1332 -0.75%
2008-06-04 0 0.133 0.132 0.133 0.130 0.135 10,401,500 1,373,412 0.1320 1.154 1.145 1.154 1.128 1.172 1,198,626 1.1458 0.00%
2008-06-03 0 0.133 0.132 0.133 0.130 0.134 7,961,300 1,049,957 0.1319 1.154 1.145 1.154 1.128 1.163 917,428 1.1445 0.00%
2008-06-02 0 0.133 0.133 0.134 0.131 0.135 4,176,400 556,051 0.1331 1.154 1.154 1.163 1.137 1.172 481,271 1.1554 0.76%
2008-05-30 0 0.132 0.132 0.133 0.129 0.138 8,613,600 1,136,191 0.1319 1.145 1.145 1.154 1.119 1.198 992,596 1.1447 0.76%
2008-05-29 0 0.131 0.130 0.131 0.128 0.137 18,537,000 2,452,381 0.1323 1.137 1.128 1.137 1.111 1.189 2,136,128 1.1480 3.97%
2008-05-28 0 0.126 0.125 0.126 0.124 0.130 9,389,500 1,183,528 0.1260 1.093 1.085 1.093 1.076 1.128 1,082,008 1.0938 0.80%
2008-05-27 0 0.125 0.125 0.126 0.122 0.133 29,757,500 3,765,473 0.1265 1.085 1.085 1.093 1.059 1.154 3,429,133 1.0981 -4.58%
2008-05-26 0 0.131 0.131 0.132 0.131 0.141 27,171,600 3,636,928 0.1339 1.137 1.137 1.145 1.137 1.224 3,131,144 1.1615 -7.09%
2008-05-23 0 0.141 0.140 0.141 0.139 0.150 37,066,469 5,296,522 0.1429 1.224 1.215 1.224 1.206 1.302 4,271,389 1.2400 -4.73%
2008-05-22 0 0.148 0.146 0.147 0.147 0.159 44,113,875 6,612,384 0.1499 1.284 1.267 1.276 1.276 1.380 5,083,503 1.3008 -8.07%
2008-05-21 0 0.161 0.160 0.161 0.131 0.195 105,566,200 16,924,213 0.1603 1.397 1.388 1.397 1.137 1.692 12,165,018 1.3912 -22.60%
2008-05-20 1 - - - - - 0 0 - 1.805 - - - - 0 - 0.00%
2008-05-19 1 - - - - - 0 0 - 1.805 - - - - 0 - 0.00%
2008-05-16 1 - - - - - 0 0 - 1.805 - - - - 0 - 0.00%
2008-05-15 1 - - - - - 0 0 - 1.805 - - - - 0 - 0.00%
2008-05-14 0 0.213 0.213 0.214 0.210 0.216 2,047,000 437,040 0.2135 1.805 1.805 1.813 1.780 1.830 241,558 1.8093 -0.47%
2008-05-13 0 0.214 0.212 0.215 0.207 0.220 2,289,000 484,668 0.2117 1.813 1.797 1.822 1.754 1.864 270,116 1.7943 -0.93%
2008-05-09 0 0.216 0.215 0.216 0.205 0.219 9,719,050 2,049,551 0.2109 1.830 1.822 1.830 1.737 1.856 1,146,906 1.7870 3.35%
2008-05-08 0 0.209 0.208 0.209 0.204 0.210 2,930,000 607,929 0.2075 1.771 1.763 1.771 1.729 1.780 345,758 1.7583 0.48%
2008-05-07 0 0.208 0.208 0.211 0.208 0.225 8,110,000 1,729,719 0.2133 1.763 1.763 1.788 1.763 1.907 957,029 1.8074 -5.45%
2008-05-06 0 0.220 0.219 0.220 0.207 0.226 11,481,000 2,502,271 0.2179 1.864 1.856 1.864 1.754 1.915 1,354,827 1.8469 6.80%
2008-05-05 0 0.206 0.206 0.207 0.203 0.207 7,880,000 1,615,499 0.2050 1.746 1.746 1.754 1.720 1.754 929,887 1.7373 0.49%
2008-05-02 0 0.205 0.205 0.206 0.201 0.207 4,394,000 898,549 0.2045 1.737 1.737 1.746 1.703 1.754 518,518 1.7329 1.49%
2008-04-30 0 0.202 0.201 0.203 0.198 0.202 2,654,000 530,115 0.1997 1.712 1.703 1.720 1.678 1.712 313,188 1.6926 0.50%
2008-04-29 0 0.201 0.200 0.201 0.198 0.205 4,386,000 882,221 0.2011 1.703 1.695 1.703 1.678 1.737 517,574 1.7045 -2.90%
2008-04-28 0 0.207 0.201 0.206 0.200 0.218 7,174,000 1,453,439 0.2026 1.754 1.703 1.746 1.695 1.847 846,575 1.7168 0.00%
2008-04-25 0 0.207 0.205 0.207 0.196 0.210 13,273,100 2,674,472 0.2015 1.754 1.737 1.754 1.661 1.780 1,566,306 1.7075 3.50%
2008-04-24 0 0.200 0.195 0.200 0.194 0.202 5,335,000 1,045,837 0.1960 1.695 1.652 1.695 1.644 1.712 629,562 1.6612 1.52%
2008-04-23 0 0.197 0.193 0.196 0.190 0.200 5,974,000 1,158,901 0.1940 1.669 1.636 1.661 1.610 1.695 704,968 1.6439 1.55%
2008-04-22 0 0.194 0.193 0.194 0.188 0.195 4,543,000 865,366 0.1905 1.644 1.636 1.644 1.593 1.652 536,101 1.6142 0.52%
2008-04-21 0 0.193 0.191 0.193 0.190 0.198 10,030,000 1,931,396 0.1926 1.636 1.619 1.636 1.610 1.678 1,183,600 1.6318 -2.53%
2008-04-18 0 0.198 0.190 0.198 0.188 0.205 18,501,000 3,566,215 0.1928 1.678 1.610 1.678 1.593 1.737 2,183,229 1.6335 -2.46%
2008-04-17 0 0.203 0.201 0.204 0.194 0.222 23,058,300 4,641,560 0.2013 1.720 1.703 1.729 1.644 1.881 2,721,018 1.7058 -5.58%
2008-04-16 0 0.215 0.208 0.215 0.207 0.222 3,995,000 840,239 0.2103 1.822 1.763 1.822 1.754 1.881 471,434 1.7823 0.00%
2008-04-15 0 0.215 0.211 0.215 0.205 0.219 655,600 137,352 0.2095 1.822 1.788 1.822 1.737 1.856 77,365 1.7754 2.38%
2008-04-14 0 0.210 0.205 0.216 0.200 0.222 1,813,800 375,083 0.2068 1.780 1.737 1.830 1.695 1.881 214,039 1.7524 -2.78%
2008-04-11 0 0.216 0.212 0.220 0.208 0.220 2,624,000 557,110 0.2123 1.830 1.797 1.864 1.763 1.864 309,648 1.7992 2.86%
2008-04-10 0 0.210 0.208 0.210 0.204 0.212 7,542,000 1,569,723 0.2081 1.780 1.763 1.780 1.729 1.797 890,001 1.7637 -3.67%
2008-04-09 0 0.218 0.213 0.219 0.210 0.225 3,769,000 826,722 0.2193 1.847 1.805 1.856 1.780 1.907 444,765 1.8588 -2.68%
2008-04-08 0 0.224 0.224 0.225 0.214 0.245 3,265,000 741,080 0.2270 1.898 1.898 1.907 1.813 2.076 385,290 1.9234 -6.67%
2008-04-07 0 0.240 0.237 0.240 0.230 0.250 3,069,000 723,869 0.2359 2.034 2.008 2.034 1.949 2.119 362,160 1.9988 0.00%
2008-04-03 0 0.240 0.233 0.244 0.230 0.244 3,239,900 760,834 0.2348 2.034 1.974 2.068 1.949 2.068 382,328 1.9900 6.67%
2008-04-02 0 0.225 0.221 0.225 0.213 0.233 6,742,000 1,471,831 0.2183 1.907 1.873 1.907 1.805 1.974 795,597 1.8500 3.69%
2008-04-01 0 0.217 0.213 0.217 0.214 0.219 1,054,000 226,304 0.2147 1.839 1.805 1.839 1.813 1.856 124,378 1.8195 1.40%
2008-03-31 0 0.214 0.214 0.217 0.214 0.218 3,061,000 661,918 0.2162 1.813 1.813 1.839 1.813 1.847 361,216 1.8325 -0.47%
2008-03-28 0 0.215 0.213 0.215 0.211 0.216 2,790,000 595,430 0.2134 1.822 1.805 1.822 1.788 1.830 329,237 1.8085 0.94%
2008-03-27 0 0.213 0.213 0.214 0.210 0.218 1,486,000 315,986 0.2126 1.805 1.805 1.813 1.780 1.847 175,357 1.8020 -1.39%
2008-03-26 0 0.216 0.213 0.216 0.210 0.218 1,491,000 319,186 0.2141 1.830 1.805 1.830 1.780 1.847 175,947 1.8141 1.89%
2008-03-25 0 0.212 0.210 0.212 0.210 0.218 1,183,000 249,778 0.2111 1.797 1.780 1.797 1.780 1.847 139,601 1.7892 4.43%
2008-03-20 0 0.203 0.198 0.203 0.193 0.208 2,123,000 422,409 0.1990 1.720 1.678 1.720 1.636 1.763 250,527 1.6861 -1.46%
2008-03-19 0 0.206 0.204 0.206 0.202 0.210 3,723,000 770,904 0.2071 1.746 1.729 1.746 1.712 1.780 439,336 1.7547 6.19%
2008-03-18 0 0.194 0.193 0.194 0.186 0.210 11,499,500 2,250,532 0.1957 1.644 1.636 1.644 1.576 1.780 1,357,010 1.6584 -6.28%
2008-03-17 0 0.207 0.207 0.210 0.202 0.227 6,648,000 1,405,553 0.2114 1.754 1.754 1.780 1.712 1.924 784,504 1.7916 -11.91%
2008-03-14 0 0.235 0.235 0.240 0.235 0.246 2,794,000 671,921 0.2405 1.991 1.991 2.034 1.991 2.085 329,709 2.0379 -2.08%
2008-03-13 0 0.240 0.240 0.243 0.240 0.255 4,979,000 1,204,330 0.2419 2.034 2.034 2.059 2.034 2.161 587,552 2.0497 -5.88%
2008-03-12 0 0.255 0.248 0.255 0.248 0.260 3,001,000 759,833 0.2532 2.161 2.102 2.161 2.102 2.203 354,136 2.1456 0.00%
2008-03-11 0 0.255 0.245 0.255 0.245 0.255 1,237,000 309,295 0.2500 2.161 2.076 2.161 2.076 2.161 145,973 2.1188 0.00%
2008-03-10 0 0.255 0.250 0.255 0.245 0.255 4,848,000 1,211,393 0.2499 2.161 2.119 2.161 2.076 2.161 572,093 2.1175 0.00%
2008-03-07 0 0.255 0.250 0.255 0.250 0.260 6,336,000 1,611,845 0.2544 2.161 2.119 2.161 2.119 2.203 747,686 2.1558 -3.77%
2008-03-06 0 0.265 0.260 0.265 0.260 0.270 4,032,000 1,066,340 0.2645 2.246 2.203 2.246 2.203 2.288 475,800 2.2412 0.00%
2008-03-05 0 0.265 0.260 0.265 0.260 0.280 19,707,000 5,221,230 0.2649 2.246 2.203 2.246 2.203 2.373 2,325,545 2.2452 -5.36%
2008-03-04 0 0.280 0.275 0.280 0.280 0.290 10,019,000 2,838,340 0.2833 2.373 2.330 2.373 2.373 2.458 1,182,302 2.4007 -3.45%
2008-03-03 0 0.290 0.280 0.290 0.280 0.295 20,684,000 5,868,845 0.2837 2.458 2.373 2.458 2.373 2.500 2,440,836 2.4044 -1.69%
2008-02-29 0 0.295 0.290 0.295 0.290 0.300 13,654,000 3,971,980 0.2909 2.500 2.458 2.500 2.458 2.542 1,611,254 2.4651 -1.67%
2008-02-28 0 0.300 0.295 0.300 0.290 0.305 19,138,200 5,661,470 0.2958 2.542 2.500 2.542 2.458 2.585 2,258,423 2.5068 -1.64%
2008-02-27 0 0.305 0.300 0.305 0.295 0.315 11,012,000 3,349,535 0.3042 2.585 2.542 2.585 2.500 2.669 1,299,482 2.5776 0.00%
2008-02-26 0 0.305 0.305 0.310 0.305 0.315 7,262,000 2,249,895 0.3098 2.585 2.585 2.627 2.585 2.669 856,960 2.6254 0.00%
2008-02-25 0 0.305 0.300 0.305 0.295 0.305 2,669,000 796,760 0.2985 2.585 2.542 2.585 2.500 2.585 314,958 2.5297 1.67%
2008-02-22 0 0.300 0.295 0.300 0.295 0.300 3,488,000 1,033,195 0.2962 2.542 2.500 2.542 2.500 2.542 411,605 2.5102 0.00%
2008-02-21 0 0.300 0.300 0.310 0.300 0.310 3,754,000 1,141,160 0.3040 2.542 2.542 2.627 2.542 2.627 442,995 2.5760 -1.64%
2008-02-20 0 0.305 0.300 0.305 0.305 0.315 3,383,000 1,041,265 0.3078 2.585 2.542 2.585 2.585 2.669 399,214 2.6083 -1.61%
2008-02-19 0 0.310 0.305 0.310 0.300 0.315 8,980,000 2,768,525 0.3083 2.627 2.585 2.627 2.542 2.669 1,059,694 2.6126 5.08%
2008-02-18 0 0.295 0.295 0.300 0.290 0.300 2,847,000 839,415 0.2948 2.500 2.500 2.542 2.458 2.542 335,963 2.4985 1.72%
2008-02-15 0 0.290 0.290 0.295 0.290 0.295 3,732,000 1,084,190 0.2905 2.458 2.458 2.500 2.458 2.500 440,398 2.4618 -1.69%
2008-02-14 0 0.295 0.290 0.295 0.290 0.300 7,910,000 2,305,465 0.2915 2.500 2.458 2.500 2.458 2.542 933,428 2.4699 -1.67%
2008-02-13 0 0.300 0.295 0.300 0.295 0.300 2,682,000 794,600 0.2963 2.542 2.500 2.542 2.500 2.542 316,492 2.5106 0.00%
2008-02-12 0 0.300 0.300 0.305 0.300 0.305 519,000 156,500 0.3015 2.542 2.542 2.585 2.542 2.585 61,245 2.5553 1.69%
2008-02-11 0 0.295 0.295 0.300 0.290 0.305 1,745,000 523,060 0.2997 2.500 2.500 2.542 2.458 2.585 205,920 2.5401 0.00%
2008-02-06 0 0.295 0.295 0.300 0.290 0.295 2,300,000 672,970 0.2926 2.500 2.500 2.542 2.458 2.500 271,414 2.4795 -1.67%
2008-02-05 0 0.300 0.300 0.305 0.295 0.305 1,678,000 501,655 0.2990 2.542 2.542 2.585 2.500 2.585 198,014 2.5334 0.00%
2008-02-04 0 0.300 0.300 0.305 0.300 0.310 2,251,000 683,960 0.3038 2.542 2.542 2.585 2.542 2.627 265,632 2.5748 1.69%
2008-02-01 0 0.295 0.295 0.300 0.290 0.300 3,178,000 929,010 0.2923 2.500 2.500 2.542 2.458 2.542 375,023 2.4772 0.00%
2008-01-31 0 0.295 0.290 0.295 0.290 0.300 1,597,000 469,225 0.2938 2.500 2.458 2.500 2.458 2.542 188,456 2.4898 0.00%
2008-01-30 0 0.295 0.295 0.300 0.295 0.305 3,177,000 950,435 0.2992 2.500 2.500 2.542 2.500 2.585 374,905 2.5351 -3.28%
2008-01-29 0 0.305 0.305 0.310 0.300 0.315 2,451,000 747,620 0.3050 2.585 2.585 2.627 2.542 2.669 289,233 2.5848 0.00%
2008-01-28 0 0.305 0.300 0.305 0.295 0.310 3,491,000 1,057,140 0.3028 2.585 2.542 2.585 2.500 2.627 411,959 2.5661 -3.17%
2008-01-25 0 0.315 0.310 0.315 0.310 0.325 1,516,000 478,495 0.3156 2.669 2.627 2.669 2.627 2.754 178,897 2.6747 0.00%
2008-01-24 0 0.315 0.310 0.315 0.310 0.320 3,499,000 1,109,010 0.3170 2.669 2.627 2.669 2.627 2.712 412,903 2.6859 1.61%
2008-01-23 0 0.310 0.310 0.315 0.310 0.320 6,920,500 2,170,303 0.3136 2.627 2.627 2.669 2.627 2.712 816,661 2.6575 1.64%
2008-01-22 0 0.305 0.305 0.310 0.295 0.340 11,206,000 3,409,875 0.3043 2.585 2.585 2.627 2.500 2.881 1,322,375 2.5786 -10.29%
2008-01-21 0 0.340 0.340 0.350 0.340 0.365 4,187,000 1,467,250 0.3504 2.881 2.881 2.966 2.881 3.093 494,091 2.9696 -6.85%
2008-01-18 0 0.365 0.360 0.365 0.350 0.365 9,440,000 3,340,140 0.3538 3.093 3.051 3.093 2.966 3.093 1,113,977 2.9984 0.00%
2008-01-17 0 0.365 0.360 0.365 0.350 0.365 5,505,780 1,967,440 0.3573 3.093 3.051 3.093 2.966 3.093 649,715 3.0282 2.82%
2008-01-16 0 0.355 0.355 0.360 0.350 0.380 12,515,000 4,459,585 0.3563 3.008 3.008 3.051 2.966 3.220 1,476,845 3.0197 -7.79%
2008-01-15 0 0.385 0.375 0.385 0.380 0.395 37,386,000 14,510,375 0.3881 3.263 3.178 3.263 3.220 3.347 4,411,773 3.2890 0.00%
2008-01-14 0 0.385 0.380 0.385 0.380 0.390 5,679,000 2,169,285 0.3820 3.263 3.220 3.263 3.220 3.305 670,156 3.2370 -1.28%
2008-01-11 0 0.390 0.385 0.390 0.385 0.390 5,719,000 2,225,365 0.3891 3.305 3.263 3.305 3.263 3.305 674,876 3.2974 0.00%
2008-01-10 0 0.390 0.385 0.390 0.385 0.395 9,968,100 3,872,992 0.3885 3.305 3.263 3.305 3.263 3.347 1,176,296 3.2925 0.00%
2008-01-09 0 0.390 0.385 0.390 0.385 0.390 4,745,000 1,834,125 0.3865 3.305 3.263 3.305 3.263 3.305 559,939 3.2756 0.00%
2008-01-08 0 0.390 0.390 0.395 0.385 0.390 12,570,200 4,891,679 0.3891 3.305 3.305 3.347 3.263 3.305 1,483,359 3.2977 0.00%
2008-01-07 0 0.390 0.385 0.390 0.385 0.395 19,451,033 7,563,992 0.3889 3.305 3.263 3.305 3.263 3.347 2,295,339 3.2954 0.00%
2008-01-04 0 0.390 0.390 0.395 0.385 0.405 40,823,000 16,003,450 0.3920 3.305 3.305 3.347 3.263 3.432 4,817,360 3.3220 -2.50%
2008-01-03 0 0.400 0.395 0.400 0.395 0.410 62,022,000 24,799,140 0.3998 3.390 3.347 3.390 3.347 3.474 7,318,969 3.3883 0.00%
2008-01-02 0 0.400 0.400 0.405 0.390 0.405 13,227,000 5,265,315 0.3981 3.390 3.390 3.432 3.305 3.432 1,560,866 3.3733 0.00%
2007-12-31 0 0.400 0.395 0.400 0.390 0.400 2,853,000 1,129,435 0.3959 3.390 3.347 3.390 3.305 3.390 336,671 3.3547 1.27%
2007-12-28 0 0.395 0.390 0.395 0.390 0.395 3,921,000 1,539,000 0.3925 3.347 3.305 3.347 3.305 3.347 462,702 3.3261 0.00%
2007-12-27 0 0.395 0.395 0.400 0.390 0.410 8,504,000 3,381,220 0.3976 3.347 3.347 3.390 3.305 3.474 1,003,523 3.3693 -2.47%
2007-12-24 0 0.405 0.400 0.405 0.400 0.410 3,252,000 1,321,040 0.4062 3.432 3.390 3.432 3.390 3.474 383,756 3.4424 -1.22%
2007-12-21 0 0.410 0.405 0.410 0.400 0.420 64,187,500 26,015,383 0.4053 3.474 3.432 3.474 3.390 3.559 7,574,511 3.4346 0.00%
2007-12-20 0 0.410 0.410 0.415 0.385 0.420 32,868,200 13,329,711 0.4056 3.474 3.474 3.517 3.263 3.559 3,878,645 3.4367 7.89%
2007-12-19 0 0.380 0.380 0.385 0.380 0.390 3,761,000 1,449,645 0.3854 3.220 3.220 3.263 3.220 3.305 443,821 3.2663 -2.56%
2007-12-18 0 0.390 0.385 0.390 0.380 0.395 4,147,000 1,604,275 0.3869 3.305 3.263 3.305 3.220 3.347 489,371 3.2782 -1.27%
2007-12-17 0 0.395 0.390 0.395 0.390 0.410 7,048,000 2,782,645 0.3948 3.347 3.305 3.347 3.305 3.474 831,706 3.3457 -3.66%
2007-12-14 0 0.410 0.405 0.410 0.400 0.410 10,997,000 4,470,320 0.4065 3.474 3.432 3.474 3.390 3.474 1,297,712 3.4448 0.00%
2007-12-13 0 0.410 0.410 0.415 0.405 0.410 6,397,000 2,609,975 0.4080 3.474 3.474 3.517 3.432 3.474 754,884 3.4574 0.00%
2007-12-12 0 0.410 0.410 0.415 0.405 0.415 7,287,318 2,981,327 0.4091 3.474 3.474 3.517 3.432 3.517 859,947 3.4669 -1.20%
2007-12-11 0 0.415 0.410 0.415 0.410 0.420 4,501,000 1,868,455 0.4151 3.517 3.474 3.517 3.474 3.559 531,145 3.5178 1.22%
2007-12-10 0 0.410 0.410 0.415 0.405 0.415 5,882,000 2,411,055 0.4099 3.474 3.474 3.517 3.432 3.517 694,111 3.4736 0.00%
2007-12-07 0 0.410 0.405 0.410 0.410 0.420 9,695,000 3,983,920 0.4109 3.474 3.432 3.474 3.474 3.559 1,144,068 3.4822 0.00%
2007-12-06 0 0.410 0.410 0.415 0.405 0.420 25,473,000 10,509,850 0.4126 3.474 3.474 3.517 3.432 3.559 3,005,967 3.4963 -1.20%
2007-12-05 0 0.415 0.410 0.415 0.410 0.425 15,971,500 6,611,380 0.4139 3.517 3.474 3.517 3.474 3.602 1,884,733 3.5079 -3.49%
2007-12-04 0 0.430 0.425 0.430 0.405 0.435 44,253,000 18,505,255 0.4182 3.644 3.602 3.644 3.432 3.686 5,222,120 3.5436 6.17%
2007-12-03 0 0.405 0.405 0.410 0.400 0.410 20,558,000 8,359,650 0.4066 3.432 3.432 3.474 3.390 3.474 2,425,968 3.4459 1.25%
2007-11-30 0 0.400 0.395 0.400 0.395 0.405 3,584,000 1,433,960 0.4001 3.390 3.347 3.390 3.347 3.432 422,934 3.3905 -1.23%
2007-11-29 0 0.405 0.400 0.405 0.400 0.410 24,478,000 9,857,580 0.4027 3.432 3.390 3.432 3.390 3.474 2,888,551 3.4126 1.25%
2007-11-28 0 0.400 0.400 0.405 0.395 0.405 3,132,000 1,261,000 0.4026 3.390 3.390 3.432 3.347 3.432 369,595 3.4118 0.00%
2007-11-27 0 0.400 0.405 0.410 0.395 0.405 3,956,000 1,590,270 0.4020 3.390 3.432 3.474 3.347 3.432 466,832 3.4065 -2.44%
2007-11-26 0 0.410 0.405 0.410 0.400 0.415 3,841,600 1,574,649 0.4099 3.474 3.432 3.474 3.390 3.517 453,332 3.4735 2.50%
2007-11-23 0 0.400 0.395 0.400 0.390 0.405 5,175,539 2,070,452 0.4000 3.390 3.347 3.390 3.305 3.432 610,745 3.3900 2.56%
2007-11-22 0 0.390 0.390 0.395 0.380 0.405 6,268,400 2,477,037 0.3952 3.305 3.305 3.347 3.220 3.432 739,709 3.3487 -2.50%
2007-11-21 0 0.400 0.395 0.405 0.395 0.425 5,758,000 2,336,790 0.4058 3.390 3.347 3.432 3.347 3.602 679,479 3.4391 -3.61%
2007-11-20 0 0.415 0.415 0.420 0.405 0.415 3,968,000 1,633,140 0.4116 3.517 3.517 3.559 3.432 3.517 468,248 3.4878 -2.35%
2007-11-19 0 0.425 0.420 0.425 0.420 0.430 7,522,000 3,207,510 0.4264 3.602 3.559 3.602 3.559 3.644 887,641 3.6135 -1.16%
2007-11-16 0 0.430 0.430 0.435 0.425 0.435 21,128,000 9,085,130 0.4300 3.644 3.644 3.686 3.602 3.686 2,493,231 3.6439 0.00%
2007-11-15 0 0.430 0.430 0.435 0.415 0.440 41,370,600 17,910,774 0.4329 3.644 3.644 3.686 3.517 3.729 4,881,980 3.6688 2.38%
2007-11-14 0 0.420 0.415 0.420 0.390 0.420 14,475,000 5,854,850 0.4045 3.559 3.517 3.559 3.305 3.559 1,708,137 3.4276 7.69%
2007-11-13 0 0.390 0.385 0.390 0.380 0.400 5,852,500 2,270,503 0.3880 3.305 3.263 3.305 3.220 3.390 690,630 3.2876 0.00%
2007-11-12 0 0.390 0.390 0.400 0.380 0.400 12,704,000 4,950,450 0.3897 3.305 3.305 3.390 3.220 3.390 1,499,148 3.3022 -1.27%
2007-11-09 0 0.395 0.395 0.400 0.385 0.400 6,145,000 2,408,490 0.3919 3.347 3.347 3.390 3.263 3.390 725,147 3.3214 1.28%
2007-11-08 0 0.390 0.385 0.390 0.385 0.395 12,637,000 4,926,535 0.3899 3.305 3.263 3.305 3.263 3.347 1,491,242 3.3036 -3.70%
2007-11-07 0 0.405 0.400 0.405 0.395 0.410 27,544,000 11,065,080 0.4017 3.432 3.390 3.432 3.347 3.474 3,250,358 3.4043 -1.22%
2007-11-06 0 0.410 0.405 0.410 0.395 0.410 12,826,000 5,151,960 0.4017 3.474 3.432 3.474 3.347 3.474 1,513,545 3.4039 1.23%
2007-11-05 0 0.405 0.400 0.405 0.400 0.435 34,550,000 14,488,855 0.4194 3.432 3.390 3.432 3.390 3.686 4,077,108 3.5537 -5.81%
2007-11-02 0 0.430 0.425 0.430 0.415 0.435 5,100,000 2,169,860 0.4255 3.644 3.602 3.644 3.517 3.686 601,831 3.6054 -1.15%
2007-11-01 0 0.435 0.430 0.435 0.420 0.440 29,198,100 12,666,158 0.4338 3.686 3.644 3.686 3.559 3.729 3,445,551 3.6761 3.57%
2007-10-31 0 0.420 0.415 0.420 0.410 0.430 12,499,000 5,272,525 0.4218 3.559 3.517 3.559 3.474 3.644 1,474,957 3.5747 1.20%
2007-10-30 0 0.415 0.415 0.420 0.415 0.435 5,170,000 2,159,415 0.4177 3.517 3.517 3.559 3.517 3.686 610,091 3.5395 -4.60%
2007-10-29 0 0.435 0.430 0.435 0.430 0.450 13,078,000 5,740,295 0.4389 3.686 3.644 3.686 3.644 3.813 1,543,283 3.7195 -2.25%
2007-10-26 0 0.445 0.440 0.445 0.435 0.455 33,180,000 14,802,635 0.4461 3.771 3.729 3.771 3.686 3.856 3,915,440 3.7806 0.00%
2007-10-25 0 0.445 0.440 0.445 0.400 0.445 28,254,500 12,155,050 0.4302 3.771 3.729 3.771 3.390 3.771 3,334,201 3.6456 11.25%
2007-10-24 0 0.400 0.395 0.400 0.395 0.410 5,518,400 2,224,609 0.4031 3.390 3.347 3.390 3.347 3.474 651,204 3.4161 -2.44%
2007-10-23 0 0.410 0.405 0.410 0.395 0.415 8,430,404 3,414,576 0.4050 3.474 3.432 3.474 3.347 3.517 994,838 3.4323 2.50%
2007-10-22 0 0.400 0.395 0.400 0.395 0.410 17,610,000 7,032,175 0.3993 3.390 3.347 3.390 3.347 3.474 2,078,086 3.3840 -4.76%
2007-10-18 0 0.420 0.415 0.420 0.415 0.425 5,420,600 2,274,190 0.4195 3.559 3.517 3.559 3.517 3.602 639,663 3.5553 0.00%
2007-10-17 0 0.420 0.420 0.425 0.410 0.430 7,713,000 3,264,985 0.4233 3.559 3.559 3.602 3.474 3.644 910,180 3.5872 -3.45%
2007-10-16 0 0.435 0.435 0.440 0.435 0.450 9,817,000 4,325,235 0.4406 3.686 3.686 3.729 3.686 3.813 1,158,465 3.7336 -3.33%
2007-10-15 0 0.450 0.445 0.450 0.445 0.460 9,272,300 4,182,224 0.4510 3.813 3.771 3.813 3.771 3.898 1,094,187 3.8222 0.00%
2007-10-12 0 0.450 0.445 0.450 0.445 0.460 7,675,000 3,455,875 0.4503 3.813 3.771 3.813 3.771 3.898 905,696 3.8157 -1.10%
2007-10-11 0 0.455 0.455 0.460 0.455 0.460 3,053,300 1,397,849 0.4578 3.856 3.856 3.898 3.856 3.898 360,308 3.8796 -1.09%
2007-10-10 0 0.460 0.455 0.460 0.455 0.465 2,800,300 1,282,181 0.4579 3.898 3.856 3.898 3.856 3.940 330,452 3.8801 0.00%
2007-10-09 0 0.460 0.460 0.465 0.455 0.465 3,061,051 1,402,332 0.4581 3.898 3.898 3.940 3.856 3.940 361,222 3.8822 0.00%
2007-10-08 0 0.460 0.455 0.460 0.455 0.475 8,457,400 3,953,581 0.4675 3.898 3.856 3.898 3.856 4.025 998,024 3.9614 -2.13%
2007-10-05 0 0.470 0.470 0.475 0.450 0.470 10,910,000 5,048,210 0.4627 3.983 3.983 4.025 3.813 3.983 1,287,446 3.9211 4.44%
2007-10-04 0 0.450 0.445 0.455 0.445 0.460 6,336,251 2,853,157 0.4503 3.813 3.771 3.856 3.771 3.898 747,716 3.8158 -1.10%
2007-10-03 0 0.455 0.450 0.455 0.445 0.460 10,396,800 4,715,189 0.4535 3.856 3.813 3.856 3.771 3.898 1,226,885 3.8432 -1.09%
2007-10-02 0 0.460 0.455 0.465 0.450 0.470 7,267,400 3,323,393 0.4573 3.898 3.856 3.940 3.813 3.983 857,597 3.8752 -1.08%
2007-09-28 0 0.465 0.465 0.470 0.460 0.470 5,429,084 2,527,812 0.4656 3.940 3.940 3.983 3.898 3.983 640,665 3.9456 -2.11%
2007-09-27 0 0.475 0.470 0.475 0.465 0.480 13,370,000 6,349,760 0.4749 4.025 3.983 4.025 3.940 4.068 1,577,740 4.0246 1.06%
2007-09-25 0 0.470 0.465 0.470 0.465 0.485 14,348,100 6,824,980 0.4757 3.983 3.940 3.983 3.940 4.110 1,693,162 4.0309 2.17%
2007-09-24 0 0.460 0.455 0.460 0.450 0.480 8,118,209 3,760,157 0.4632 3.898 3.856 3.898 3.813 4.068 957,998 3.9250 -3.16%
2007-09-21 0 0.475 0.475 0.480 0.455 0.495 19,827,000 9,420,635 0.4751 4.025 4.025 4.068 3.856 4.195 2,339,705 4.0264 4.40%
2007-09-20 0 0.455 0.450 0.455 0.450 0.465 8,344,000 3,815,155 0.4572 3.856 3.813 3.856 3.813 3.940 984,642 3.8747 1.11%
2007-09-19 0 0.450 0.450 0.455 0.450 0.465 11,583,400 5,295,881 0.4572 3.813 3.813 3.856 3.813 3.940 1,366,911 3.8743 -1.10%
2007-09-18 0 0.455 0.455 0.460 0.450 0.460 2,994,000 1,365,730 0.4562 3.856 3.856 3.898 3.813 3.898 353,310 3.8655 0.00%
2007-09-17 0 0.455 0.455 0.460 0.455 0.470 6,231,000 2,861,500 0.4592 3.856 3.856 3.898 3.856 3.983 735,295 3.8916 -2.15%
2007-09-14 0 0.465 0.460 0.465 0.460 0.475 4,854,000 2,269,485 0.4675 3.940 3.898 3.940 3.898 4.025 572,801 3.9621 0.00%
2007-09-13 0 0.465 0.460 0.465 0.455 0.470 3,700,500 1,706,795 0.4612 3.940 3.898 3.940 3.856 3.983 436,681 3.9086 1.09%
2007-09-12 0 0.460 0.460 0.465 0.460 0.470 3,780,500 1,762,575 0.4662 3.898 3.898 3.940 3.898 3.983 446,122 3.9509 -2.13%
2007-09-11 0 0.470 0.465 0.470 0.465 0.475 4,970,000 2,339,750 0.4708 3.983 3.940 3.983 3.940 4.025 586,490 3.9894 0.00%
2007-09-10 0 0.470 0.465 0.470 0.455 0.470 5,362,000 2,484,975 0.4634 3.983 3.940 3.983 3.856 3.983 632,748 3.9273 -1.05%
2007-09-07 0 0.475 0.465 0.475 0.465 0.475 2,800,000 1,313,835 0.4692 4.025 3.940 4.025 3.940 4.025 330,417 3.9763 1.06%
2007-09-06 0 0.470 0.465 0.470 0.460 0.470 3,813,000 1,775,685 0.4657 3.983 3.940 3.983 3.898 3.983 449,957 3.9463 1.08%
2007-09-05 0 0.465 0.465 0.470 0.465 0.480 4,444,000 2,103,630 0.4734 3.940 3.940 3.983 3.940 4.068 524,419 4.0114 -3.12%
2007-09-04 0 0.480 0.470 0.480 0.470 0.480 3,057,000 1,448,395 0.4738 4.068 3.983 4.068 3.983 4.068 360,744 4.0150 0.00%
2007-09-03 0 0.480 0.475 0.480 0.470 0.480 2,365,000 1,125,300 0.4758 4.068 4.025 4.068 3.983 4.068 279,084 4.0321 1.05%
2007-08-31 0 0.475 0.470 0.475 0.470 0.480 4,000,000 1,898,550 0.4746 4.025 3.983 4.025 3.983 4.068 472,024 4.0221 1.06%
2007-08-30 0 0.470 0.470 0.475 0.470 0.485 6,568,000 3,119,390 0.4749 3.983 3.983 4.025 3.983 4.110 775,064 4.0247 1.08%
2007-08-29 0 0.465 0.460 0.465 0.450 0.480 12,869,600 5,892,148 0.4578 3.940 3.898 3.940 3.813 4.068 1,518,690 3.8798 -5.10%
2007-08-28 0 0.490 0.485 0.490 0.490 0.530 14,639,000 7,315,050 0.4997 4.152 4.110 4.152 4.152 4.491 1,727,490 4.2345 -5.77%
2007-08-27 0 0.520 0.520 0.530 0.480 0.530 14,477,407 7,371,513 0.5092 4.407 4.407 4.491 4.068 4.491 1,708,421 4.3148 8.33%
2007-08-24 0 0.480 0.475 0.480 0.460 0.480 6,201,000 2,919,980 0.4709 4.068 4.025 4.068 3.898 4.068 731,755 3.9904 3.23%
2007-08-23 0 0.465 0.460 0.465 0.450 0.480 14,918,000 6,976,910 0.4677 3.940 3.898 3.940 3.813 4.068 1,760,414 3.9632 3.33%
2007-08-22 0 0.450 0.445 0.450 0.415 0.460 11,760,100 5,220,398 0.4439 3.813 3.771 3.813 3.517 3.898 1,387,763 3.7617 7.14%
2007-08-21 0 0.420 0.420 0.425 0.420 0.440 11,427,000 4,892,115 0.4281 3.559 3.559 3.602 3.559 3.729 1,348,455 3.6279 -1.18%
2007-08-20 0 0.425 0.420 0.425 0.415 0.435 10,828,000 4,581,295 0.4231 3.602 3.559 3.602 3.517 3.686 1,277,769 3.5854 4.94%
2007-08-17 0 0.405 0.405 0.410 0.380 0.450 19,999,400 8,159,795 0.4080 3.432 3.432 3.474 3.220 3.813 2,360,050 3.4575 -10.00%
2007-08-16 0 0.450 0.445 0.450 0.445 0.485 15,850,000 7,329,730 0.4624 3.813 3.771 3.813 3.771 4.110 1,870,395 3.9188 -8.16%
2007-08-15 0 0.490 0.490 0.495 0.485 0.495 7,142,000 3,497,380 0.4897 4.152 4.152 4.195 4.110 4.195 842,799 4.1497 -1.01%
2007-08-14 0 0.495 0.490 0.495 0.490 0.500 6,785,000 3,347,330 0.4933 4.195 4.152 4.195 4.152 4.237 800,671 4.1807 0.00%
2007-08-13 0 0.495 0.495 0.500 0.485 0.510 11,729,441 5,814,572 0.4957 4.195 4.195 4.237 4.110 4.322 1,384,145 4.2008 2.06%
2007-08-10 0 0.485 0.485 0.490 0.480 0.500 31,984,000 15,636,195 0.4889 4.110 4.110 4.152 4.068 4.237 3,774,304 4.1428 -6.73%
2007-08-09 0 0.520 0.510 0.520 0.500 0.540 83,219,593 43,910,347 0.5276 4.407 4.322 4.407 4.237 4.576 9,820,413 4.4713 -1.89%
2007-08-08 0 0.530 0.520 0.530 0.500 0.530 72,395,000 37,346,830 0.5159 4.491 4.407 4.491 4.237 4.491 8,543,046 4.3716 6.00%
2007-08-07 0 0.500 0.495 0.500 0.495 0.580 130,490,000 69,774,075 0.5347 4.237 4.195 4.237 4.195 4.915 15,398,605 4.5312 -3.85%
2007-08-06 0 0.520 0.510 0.520 0.510 0.550 73,283,135 38,462,425 0.5248 4.407 4.322 4.407 4.322 4.661 8,647,851 4.4476 -8.77%
2007-08-03 0 0.570 0.570 0.580 0.560 0.600 15,982,450 9,163,937 0.5734 4.830 4.830 4.915 4.746 5.084 1,886,025 4.8589 -3.39%
2007-08-02 0 0.590 0.590 0.600 0.570 0.640 26,828,254 15,944,772 0.5943 5.000 5.000 5.084 4.830 5.423 3,165,895 5.0364 -4.84%
2007-08-01 0 0.620 0.610 0.630 0.610 0.650 18,383,000 11,458,010 0.6233 5.254 5.169 5.339 5.169 5.508 2,169,305 5.2819 -6.06%
2007-07-31 0 0.660 0.640 0.660 0.640 0.660 7,992,000 5,213,330 0.6523 5.593 5.423 5.593 5.423 5.593 943,104 5.5278 1.54%
2007-07-30 0 0.650 0.640 0.650 0.630 0.650 11,391,339 7,336,237 0.6440 5.508 5.423 5.508 5.339 5.508 1,344,247 5.4575 0.00%
2007-07-27 0 0.650 0.640 0.650 0.630 0.660 17,037,051 11,025,611 0.6472 5.508 5.423 5.508 5.339 5.593 2,010,475 5.4841 -2.99%
2007-07-26 0 0.670 0.660 0.670 0.660 0.690 11,839,000 7,977,570 0.6738 5.678 5.593 5.678 5.593 5.847 1,397,073 5.7102 0.00%
2007-07-25 0 0.670 0.670 0.680 0.670 0.680 13,855,000 9,342,790 0.6743 5.678 5.678 5.762 5.678 5.762 1,634,973 5.7143 -2.90%
2007-07-24 0 0.690 0.680 0.690 0.670 0.690 12,678,000 8,638,010 0.6813 5.847 5.762 5.847 5.678 5.847 1,496,080 5.7738 2.99%
2007-07-23 0 0.670 0.670 0.680 0.670 0.690 10,092,000 6,849,880 0.6787 5.678 5.678 5.762 5.678 5.847 1,190,917 5.7518 -2.90%
2007-07-20 0 0.690 0.680 0.690 0.670 0.700 35,296,101 24,321,025 0.6891 5.847 5.762 5.847 5.678 5.932 4,165,152 5.8392 2.99%
2007-07-19 0 0.670 0.660 0.670 0.640 0.670 18,835,341 12,251,261 0.6504 5.678 5.593 5.678 5.423 5.678 2,222,684 5.5119 1.52%
2007-07-18 0 0.660 0.640 0.660 0.640 0.670 38,609,271 25,500,838 0.6605 5.593 5.423 5.593 5.423 5.678 4,556,126 5.5970 0.00%
2007-07-17 0 0.660 0.660 0.670 0.660 0.670 14,020,000 9,299,570 0.6633 5.593 5.593 5.678 5.593 5.678 1,654,444 5.6210 -2.94%
2007-07-16 0 0.680 0.660 0.680 0.660 0.680 18,867,509 12,637,996 0.6698 5.762 5.593 5.762 5.593 5.762 2,226,480 5.6762 0.00%
2007-07-13 0 0.680 0.670 0.680 0.660 0.690 33,978,800 22,925,070 0.6747 5.762 5.678 5.762 5.593 5.847 4,009,703 5.7174 0.00%
2007-07-12 0 0.680 0.680 0.690 0.670 0.700 28,472,000 19,442,730 0.6829 5.762 5.762 5.847 5.678 5.932 3,359,867 5.7868 -1.45%
2007-07-11 0 0.690 0.680 0.690 0.680 0.710 56,663,173 39,173,624 0.6913 5.847 5.762 5.847 5.762 6.017 6,686,595 5.8585 -2.82%
2007-07-10 0 0.710 0.700 0.720 0.700 0.740 28,953,000 20,933,060 0.7230 6.017 5.932 6.101 5.932 6.271 3,416,628 6.1268 -2.74%
2007-07-09 0 0.730 0.720 0.730 0.690 0.740 88,822,000 63,613,790 0.7162 6.186 6.101 6.186 5.847 6.271 10,481,530 6.0691 7.35%
2007-07-06 0 0.680 0.680 0.690 0.670 0.690 14,269,000 9,681,280 0.6785 5.762 5.762 5.847 5.678 5.847 1,683,828 5.7496 0.00%
2007-07-05 0 0.680 0.670 0.680 0.660 0.700 48,106,000 32,602,350 0.6777 5.762 5.678 5.762 5.593 5.932 5,676,797 5.7431 -1.45%
2007-07-04 0 0.690 0.680 0.690 0.670 0.720 33,633,000 23,045,790 0.6852 5.847 5.762 5.847 5.678 6.101 3,968,896 5.8066 -2.82%
2007-07-03 0 0.710 0.710 0.720 0.690 0.730 59,801,100 42,561,418 0.7117 6.017 6.017 6.101 5.847 6.186 7,056,890 6.0312 1.43%
2007-06-29 0 0.700 0.690 0.700 0.680 0.740 40,276,200 28,245,068 0.7013 5.932 5.847 5.932 5.762 6.271 4,752,834 5.9428 -1.41%
2007-06-28 0 0.710 0.710 0.720 0.700 1.000 101,113,000 74,081,130 0.7327 6.017 6.017 6.101 5.932 8.474 11,931,942 6.2086 -11.25%
2007-06-27 1 0.800 0.780 0.810 0.660 0.810 181,551,000 136,675,510 0.7528 6.779 6.610 6.864 5.593 6.864 21,424,110 6.3795 17.65%
2007-06-26 0 0.680 0.670 0.680 0.660 0.700 22,983,400 15,575,900 0.6777 5.762 5.678 5.762 5.593 5.932 2,712,179 5.7429 -1.45%
2007-06-25 0 0.690 0.680 0.690 0.680 0.710 19,941,600 13,811,056 0.6926 5.847 5.762 5.847 5.762 6.017 2,353,229 5.8690 -1.43%
2007-06-22 0 0.700 0.690 0.700 0.670 0.710 17,806,200 12,315,788 0.6917 5.932 5.847 5.932 5.678 6.017 2,101,239 5.8612 2.94%
2007-06-21 0 0.680 0.680 0.690 0.670 0.710 70,902,000 49,072,420 0.6921 5.762 5.762 5.847 5.678 6.017 8,366,863 5.8651 -4.23%
2007-06-20 0 0.710 0.700 0.710 0.660 0.710 115,958,700 78,252,529 0.6748 6.017 5.932 6.017 5.593 6.017 13,683,824 5.7186 7.58%
2007-06-18 0 0.660 0.660 0.670 0.630 0.730 58,506,400 39,049,098 0.6674 5.593 5.593 5.678 5.339 6.186 6,904,107 5.6559 -8.33%
2007-06-15 0 0.720 0.720 0.730 0.720 0.780 44,854,500 33,558,960 0.7482 6.101 6.101 6.186 6.101 6.610 5,293,101 6.3401 -6.49%
2007-06-14 0 0.770 0.770 0.780 0.760 0.780 39,078,200 30,225,196 0.7735 6.525 6.525 6.610 6.440 6.610 4,611,463 6.5544 0.00%
2007-06-13 0 0.770 0.760 0.770 0.760 0.780 52,368,000 40,283,450 0.7692 6.525 6.440 6.525 6.440 6.610 6,179,739 6.5186 -2.53%
2007-06-12 0 0.790 0.780 0.790 0.760 0.820 68,805,000 54,049,370 0.7855 6.695 6.610 6.695 6.440 6.949 8,119,404 6.6568 -2.47%
2007-06-11 0 0.810 0.800 0.810 0.780 0.820 90,370,000 72,365,260 0.8008 6.864 6.779 6.864 6.610 6.949 10,664,204 6.7858 3.85%
2007-06-08 0 0.780 0.770 0.780 0.760 0.810 32,450,000 25,662,880 0.7908 6.610 6.525 6.610 6.440 6.864 3,829,295 6.7017 0.00%
2007-06-07 0 0.780 0.770 0.780 0.770 0.800 24,201,227 18,930,310 0.7822 6.610 6.525 6.610 6.525 6.779 2,855,890 6.6285 -1.27%
2007-06-06 0 0.790 0.790 0.800 0.790 0.830 24,620,400 19,763,079 0.8027 6.695 6.695 6.779 6.695 7.034 2,905,355 6.8023 -1.25%
2007-06-05 0 0.800 0.800 0.810 0.760 0.880 43,930,800 35,192,412 0.8011 6.779 6.779 6.864 6.440 7.457 5,184,099 6.7885 -8.05%
2007-06-04 0 0.870 0.860 0.870 0.830 1.060 129,345,154 119,569,574 0.9244 7.373 7.288 7.373 7.034 8.983 15,263,506 7.8337 -6.45%
2007-06-01 1 - - - - - 0 0 - 7.881 - - - - 0 - 0.00%
2007-05-31 1 - - - - - 0 0 - 7.881 - - - - 0 - 0.00%
2007-05-30 1 - - - - - 0 0 - 7.881 - - - - 0 - 0.00%
2007-05-29 1 - - - - - 0 0 - 7.881 - - - - 0 - 0.00%
2007-05-28 1 - - - - - 0 0 - 7.881 - - - - 0 - 0.00%
2007-05-25 0 0.930 0.930 0.940 0.880 0.960 31,138,800 28,971,428 0.9304 7.881 7.881 7.966 7.457 8.135 3,674,566 7.8843 1.64%
2007-05-23 0 0.930 0.920 0.930 0.880 0.980 53,529,864 49,243,542 0.9199 7.754 7.670 7.754 7.337 8.171 6,420,401 7.6699 -6.06%
2007-05-22 0 0.990 0.990 1.000 0.810 1.000 112,038,500 101,477,547 0.9057 8.254 8.254 8.337 6.753 8.337 13,437,958 7.5516 23.75%
2007-05-21 0 0.800 0.790 0.800 0.780 0.820 24,089,500 19,258,430 0.7995 6.670 6.587 6.670 6.503 6.837 2,889,308 6.6654 3.90%
2007-05-18 0 0.770 0.760 0.770 0.720 0.780 23,708,100 17,819,888 0.7516 6.420 6.336 6.420 6.003 6.503 2,843,562 6.2667 1.32%
2007-05-17 0 0.760 0.750 0.760 0.740 0.800 16,126,500 12,442,680 0.7716 6.336 6.253 6.336 6.170 6.670 1,934,221 6.4329 -3.80%
2007-05-16 0 0.790 0.780 0.790 0.760 0.810 24,414,000 19,142,000 0.7841 6.587 6.503 6.587 6.336 6.753 2,928,228 6.5371 -1.25%
2007-05-15 0 0.800 0.790 0.800 0.790 0.880 41,198,200 33,865,907 0.8220 6.670 6.587 6.670 6.587 7.337 4,941,334 6.8536 -6.98%
2007-05-14 1 - - - - - 0 0 - 7.170 - - - - 0 - 0.00%
2007-05-11 0 0.860 0.860 0.870 0.810 0.880 37,462,500 31,949,030 0.8528 7.170 7.170 7.254 6.753 7.337 4,493,273 7.1104 2.38%
2007-05-10 0 0.840 0.830 0.840 0.820 0.930 59,782,000 52,259,171 0.8742 7.003 6.920 7.003 6.837 7.754 7,170,285 7.2883 5.00%
2007-05-09 0 0.800 0.800 0.810 0.710 0.820 76,920,100 60,388,759 0.7851 6.670 6.670 6.753 5.920 6.837 9,225,838 6.5456 14.29%
2007-05-08 0 0.700 0.690 0.700 0.690 0.730 11,993,400 8,415,052 0.7016 5.836 5.753 5.836 5.753 6.086 1,438,495 5.8499 -1.41%
2007-05-07 0 0.710 0.700 0.710 0.640 0.750 42,825,300 30,460,707 0.7113 5.920 5.836 5.920 5.336 6.253 5,136,490 5.9303 10.94%
2007-05-04 0 0.640 0.630 0.640 0.600 0.640 6,495,000 4,030,220 0.6205 5.336 5.253 5.336 5.002 5.336 779,014 5.1735 6.67%
2007-05-03 0 0.600 0.600 0.610 0.600 0.620 2,923,000 1,787,940 0.6117 5.002 5.002 5.086 5.002 5.169 350,586 5.0999 -1.64%
2007-05-02 0 0.610 0.600 0.610 0.590 0.610 1,359,200 812,332 0.5977 5.086 5.002 5.086 4.919 5.086 163,023 4.9829 5.17%
2007-04-30 0 0.580 0.580 0.590 0.580 0.600 2,608,000 1,535,980 0.5889 4.836 4.836 4.919 4.836 5.002 312,805 4.9103 -3.33%
2007-04-27 0 0.600 0.590 0.600 0.590 0.610 2,866,000 1,724,990 0.6019 5.002 4.919 5.002 4.919 5.086 343,750 5.0182 0.00%
2007-04-26 0 0.600 0.600 0.610 0.600 0.610 2,206,600 1,328,182 0.6019 5.002 5.002 5.086 5.002 5.086 264,661 5.0184 -1.64%
2007-04-25 0 0.610 0.600 0.610 0.580 0.640 9,467,000 5,698,380 0.6019 5.086 5.002 5.086 4.836 5.336 1,135,477 5.0185 -6.15%
2007-04-24 0 0.650 0.640 0.650 0.630 0.650 1,801,000 1,154,660 0.6411 5.419 5.336 5.419 5.253 5.419 216,013 5.3453 0.00%
2007-04-23 0 0.650 0.640 0.650 0.620 0.650 5,685,300 3,630,116 0.6385 5.419 5.336 5.419 5.169 5.419 681,898 5.3235 3.17%
2007-04-20 0 0.630 0.620 0.630 0.610 0.630 1,469,000 914,330 0.6224 5.253 5.169 5.253 5.086 5.253 176,193 5.1894 1.61%
2007-04-19 0 0.620 0.610 0.620 0.600 0.630 2,550,600 1,582,612 0.6205 5.169 5.086 5.169 5.002 5.253 305,920 5.1733 0.00%
2007-04-18 0 0.620 0.620 0.630 0.620 0.650 3,353,700 2,133,148 0.6361 5.169 5.169 5.253 5.169 5.419 402,245 5.3031 -4.62%
2007-04-17 0 0.650 0.630 0.650 0.630 0.660 12,096,000 7,824,560 0.6469 5.419 5.253 5.419 5.253 5.503 1,450,801 5.3933 6.56%
2007-04-16 1 - - - - - 0 0 - 5.086 - - - - 0 - 0.00%
2007-04-13 0 0.610 0.610 0.620 0.610 0.620 1,492,700 922,363 0.6179 5.086 5.086 5.169 5.086 5.169 179,035 5.1519 0.00%
2007-04-12 0 0.610 0.610 0.620 0.600 0.620 3,010,500 1,858,755 0.6174 5.086 5.086 5.169 5.002 5.169 361,081 5.1478 0.00%
2007-04-11 0 0.610 0.600 0.620 0.610 0.620 1,527,100 933,802 0.6115 5.086 5.002 5.169 5.086 5.169 183,161 5.0983 0.00%
2007-04-10 0 0.610 0.610 0.620 0.610 0.630 3,109,000 1,903,030 0.6121 5.086 5.086 5.169 5.086 5.253 372,895 5.1034 0.00%
2007-04-04 0 0.610 0.600 0.610 0.600 0.620 1,225,800 740,618 0.6042 5.086 5.002 5.086 5.002 5.169 147,023 5.0374 1.67%
2007-04-03 0 0.600 0.600 0.610 0.590 0.610 2,141,000 1,293,590 0.6042 5.002 5.002 5.086 4.919 5.086 256,793 5.0375 1.69%
2007-04-02 0 0.590 0.590 0.600 0.590 0.610 1,236,200 736,430 0.5957 4.919 4.919 5.002 4.919 5.086 148,270 4.9668 -1.67%
2007-03-30 0 0.600 0.600 0.610 0.600 0.610 1,138,000 685,000 0.6019 5.002 5.002 5.086 5.002 5.086 136,492 5.0186 -1.64%
2007-03-29 0 0.610 0.600 0.620 0.590 0.610 1,958,300 1,175,898 0.6005 5.086 5.002 5.169 4.919 5.086 234,880 5.0064 3.39%
2007-03-28 0 0.590 0.590 0.610 0.590 0.620 843,200 506,264 0.6004 4.919 4.919 5.086 4.919 5.169 101,134 5.0059 -3.28%
2007-03-27 0 0.610 0.610 0.620 0.600 0.630 4,354,800 2,667,136 0.6125 5.086 5.086 5.169 5.002 5.253 522,317 5.1064 -1.61%
2007-03-26 0 0.620 0.600 0.620 0.580 0.620 1,900,000 1,129,920 0.5947 5.169 5.002 5.169 4.836 5.169 227,887 4.9582 6.90%
2007-03-23 0 0.580 0.580 0.590 0.570 0.590 851,000 494,060 0.5806 4.836 4.836 4.919 4.752 4.919 102,069 4.8404 -1.69%
2007-03-22 0 0.590 0.580 0.590 0.580 0.590 1,739,000 1,017,040 0.5848 4.919 4.836 4.919 4.836 4.919 208,577 4.8761 0.00%
2007-03-21 0 0.590 0.580 0.590 0.570 0.590 1,855,000 1,075,620 0.5798 4.919 4.836 4.919 4.752 4.919 222,490 4.8345 3.51%
2007-03-20 0 0.570 0.570 0.580 0.560 0.580 568,000 323,610 0.5697 4.752 4.752 4.836 4.669 4.836 68,126 4.7502 1.79%
2007-03-19 0 0.560 0.560 0.570 0.550 0.570 1,078,000 607,050 0.5631 4.669 4.669 4.752 4.586 4.752 129,296 4.6950 -1.75%
2007-03-16 0 0.570 0.570 0.580 0.560 0.580 1,230,000 703,730 0.5721 4.752 4.752 4.836 4.669 4.836 147,527 4.7702 -1.72%
2007-03-15 0 0.580 0.570 0.580 0.570 0.590 1,797,000 1,036,930 0.5770 4.836 4.752 4.836 4.752 4.919 215,533 4.8110 1.75%
2007-03-14 0 0.570 0.570 0.580 0.560 0.580 773,000 441,520 0.5712 4.752 4.752 4.836 4.669 4.836 92,714 4.7622 -3.39%
2007-03-13 0 0.590 0.590 0.600 0.590 0.600 1,655,000 984,130 0.5946 4.919 4.919 5.002 4.919 5.002 198,502 4.9578 1.72%
2007-03-12 0 0.580 0.580 0.590 0.570 0.590 1,989,000 1,145,470 0.5759 4.836 4.836 4.919 4.752 4.919 238,562 4.8016 1.75%
2007-03-09 0 0.570 0.570 0.580 0.570 0.580 1,887,000 1,086,180 0.5756 4.752 4.752 4.836 4.752 4.836 226,328 4.7991 1.79%
2007-03-08 0 0.560 0.560 0.570 0.550 0.570 1,315,900 742,829 0.5645 4.669 4.669 4.752 4.586 4.752 157,830 4.7065 -1.75%
2007-03-07 0 0.570 0.550 0.570 0.550 0.590 3,985,300 2,255,049 0.5658 4.752 4.586 4.752 4.586 4.919 477,999 4.7177 0.00%
2007-03-06 0 0.570 0.570 0.580 0.540 0.580 2,726,000 1,531,640 0.5619 4.752 4.752 4.836 4.502 4.836 326,958 4.6845 3.64%
2007-03-05 0 0.550 0.540 0.550 0.530 0.570 5,882,000 3,246,790 0.5520 4.586 4.502 4.586 4.419 4.752 705,490 4.6022 -6.78%
2007-03-02 0 0.590 0.590 0.600 0.570 0.630 4,358,000 2,642,820 0.6064 4.919 4.919 5.002 4.752 5.253 522,701 5.0561 -4.84%
2007-03-01 0 0.620 0.620 0.640 0.620 0.640 2,584,000 1,628,680 0.6303 5.169 5.169 5.336 5.169 5.336 309,926 5.2551 0.00%
2007-02-28 0 0.620 0.620 0.630 0.590 0.630 6,238,000 3,801,720 0.6094 5.169 5.169 5.253 4.919 5.253 748,189 5.0812 -3.12%
2007-02-27 0 0.640 0.640 0.650 0.640 0.680 5,601,200 3,663,732 0.6541 5.336 5.336 5.419 5.336 5.669 671,811 5.4535 -4.48%
2007-02-26 0 0.670 0.670 0.680 0.650 0.680 7,549,000 5,036,760 0.6672 5.586 5.586 5.669 5.419 5.669 905,431 5.5628 3.08%
2007-02-23 0 0.650 0.650 0.660 0.630 0.660 6,465,000 4,140,470 0.6404 5.419 5.419 5.503 5.253 5.503 775,416 5.3397 3.17%
2007-02-22 0 0.630 0.620 0.630 0.620 0.660 8,752,000 5,619,280 0.6421 5.253 5.169 5.253 5.169 5.503 1,049,720 5.3531 -1.56%
2007-02-21 0 0.640 0.640 0.650 0.640 0.680 13,315,200 8,746,112 0.6569 5.336 5.336 5.419 5.336 5.669 1,597,032 5.4765 0.00%
2007-02-16 0 0.640 0.640 0.650 0.640 0.660 5,556,000 3,603,030 0.6485 5.336 5.336 5.419 5.336 5.503 666,390 5.4068 -1.54%
2007-02-15 0 0.650 0.650 0.660 0.640 0.670 6,353,000 4,157,270 0.6544 5.419 5.419 5.503 5.336 5.586 761,982 5.4559 0.00%
2007-02-14 0 0.650 0.650 0.660 0.640 0.660 14,345,600 9,375,032 0.6535 5.419 5.419 5.503 5.336 5.503 1,720,619 5.4486 3.17%
2007-02-13 0 0.630 0.630 0.640 0.610 0.650 6,641,000 4,184,310 0.6301 5.253 5.253 5.336 5.086 5.419 796,525 5.2532 -1.56%
2007-02-12 0 0.640 0.630 0.640 0.590 0.650 12,715,000 7,998,270 0.6290 5.336 5.253 5.336 4.919 5.419 1,525,044 5.2446 8.47%
2007-02-09 0 0.590 0.580 0.590 0.570 0.600 4,009,200 2,346,578 0.5853 4.919 4.836 4.919 4.752 5.002 480,866 4.8799 3.51%
2007-02-08 0 0.570 0.570 0.580 0.570 0.580 1,098,900 626,447 0.5701 4.752 4.752 4.836 4.752 4.836 131,803 4.7529 0.00%
2007-02-07 0 0.570 0.560 0.570 0.560 0.580 2,624,000 1,493,180 0.5690 4.752 4.669 4.752 4.669 4.836 314,724 4.7444 0.00%
2007-02-06 0 0.570 0.560 0.570 0.560 0.570 1,686,000 945,610 0.5609 4.752 4.669 4.752 4.669 4.752 202,220 4.6762 1.79%
2007-02-05 0 0.560 0.560 0.570 0.560 0.570 3,732,000 2,106,390 0.5644 4.669 4.669 4.752 4.669 4.752 447,618 4.7058 0.00%
2007-02-02 0 0.560 0.550 0.560 0.550 0.580 7,583,000 4,248,040 0.5602 4.669 4.586 4.669 4.586 4.836 909,509 4.6707 -1.75%
2007-02-01 0 0.570 0.560 0.570 0.570 0.600 3,525,400 2,043,822 0.5797 4.752 4.669 4.752 4.752 5.002 422,838 4.8336 -3.39%
2007-01-31 0 0.590 0.580 0.590 0.580 0.630 7,420,100 4,493,255 0.6056 4.919 4.836 4.919 4.836 5.253 889,971 5.0488 1.72%
2007-01-30 0 0.580 0.570 0.580 0.560 0.580 2,844,000 1,624,880 0.5713 4.836 4.752 4.836 4.669 4.836 341,111 4.7635 3.57%
2007-01-29 0 0.560 0.550 0.560 0.550 0.560 1,344,000 746,470 0.5554 4.669 4.586 4.669 4.586 4.669 161,200 4.6307 0.00%
2007-01-26 0 0.560 0.560 0.570 0.550 0.570 1,875,100 1,045,206 0.5574 4.669 4.669 4.752 4.586 4.752 224,901 4.6474 -1.75%
2007-01-25 0 0.570 0.560 0.570 0.560 0.580 2,159,000 1,235,420 0.5722 4.752 4.669 4.752 4.669 4.836 258,952 4.7709 -1.72%
2007-01-24 0 0.580 0.580 0.590 0.580 0.610 2,205,000 1,314,140 0.5960 4.836 4.836 4.919 4.836 5.086 264,469 4.9690 -1.69%
2007-01-23 0 0.590 0.580 0.590 0.580 0.600 982,000 578,360 0.5890 4.919 4.836 4.919 4.836 5.002 117,782 4.9104 0.00%
2007-01-22 0 0.590 0.590 0.600 0.580 0.610 2,960,700 1,760,008 0.5945 4.919 4.919 5.002 4.836 5.086 355,108 4.9563 1.72%
2007-01-19 0 0.580 0.580 0.590 0.570 0.580 700,000 405,110 0.5787 4.836 4.836 4.919 4.752 4.836 83,958 4.8251 0.00%
2007-01-18 0 0.580 0.570 0.580 0.570 0.590 988,000 571,130 0.5781 4.836 4.752 4.836 4.752 4.919 118,501 4.8196 0.00%
2007-01-17 0 0.580 0.580 0.590 0.580 0.590 827,000 483,970 0.5852 4.836 4.836 4.919 4.836 4.919 99,191 4.8792 -1.69%
2007-01-16 0 0.590 0.590 0.600 0.580 0.600 785,400 466,048 0.5934 4.919 4.919 5.002 4.836 5.002 94,201 4.9474 0.00%
2007-01-15 0 0.590 0.590 0.600 0.570 0.590 665,600 389,540 0.5852 4.919 4.919 5.002 4.752 4.919 79,832 4.8795 1.72%
2007-01-12 0 0.580 0.570 0.580 0.570 0.600 1,593,600 927,370 0.5819 4.836 4.752 4.836 4.752 5.002 191,137 4.8519 0.00%
2007-01-11 0 0.580 0.580 0.590 0.570 0.590 885,300 512,672 0.5791 4.836 4.836 4.919 4.752 4.919 106,183 4.8282 0.00%
2007-01-10 0 0.580 0.570 0.590 0.570 0.600 3,239,000 1,864,790 0.5757 4.836 4.752 4.919 4.752 5.002 388,487 4.8001 -4.92%
2007-01-09 0 0.610 0.600 0.610 0.600 0.640 3,504,700 2,148,029 0.6129 5.086 5.002 5.086 5.002 5.336 420,356 5.1100 -3.17%
2007-01-08 0 0.630 0.630 0.640 0.570 0.630 5,105,000 3,100,288 0.6073 5.253 5.253 5.336 4.752 5.253 612,296 5.0634 6.78%
2007-01-05 0 0.590 0.580 0.590 0.560 0.590 3,892,000 2,242,630 0.5762 4.919 4.836 4.919 4.669 4.919 466,809 4.8042 7.27%
2007-01-04 0 0.550 0.550 0.560 0.550 0.570 3,059,000 1,717,130 0.5613 4.586 4.586 4.669 4.586 4.752 366,898 4.6801 0.00%
2007-01-03 0 0.550 0.540 0.550 0.540 0.550 1,111,700 604,117 0.5434 4.586 4.502 4.586 4.502 4.586 133,338 4.5307 1.85%
2007-01-02 0 0.540 0.540 0.550 0.540 0.570 1,925,000 1,062,360 0.5519 4.502 4.502 4.586 4.502 4.752 230,886 4.6012 -5.26%
2006-12-29 0 0.570 0.550 0.580 0.530 0.570 4,562,000 2,483,048 0.5443 4.752 4.586 4.836 4.419 4.752 547,169 4.5380 7.55%
2006-12-28 0 0.530 0.530 0.540 0.510 0.530 2,703,300 1,424,464 0.5269 4.419 4.419 4.502 4.252 4.419 324,235 4.3933 3.92%
2006-12-27 0 0.510 0.510 0.520 0.500 0.520 6,961,000 3,561,100 0.5116 4.252 4.252 4.335 4.169 4.335 834,906 4.2653 2.00%
2006-12-22 0 0.500 0.500 0.510 0.495 0.510 639,500 318,358 0.4978 4.169 4.169 4.252 4.127 4.252 76,702 4.1506 0.00%
2006-12-21 0 0.500 0.500 0.510 0.485 0.510 470,900 236,273 0.5017 4.169 4.169 4.252 4.044 4.252 56,480 4.1833 1.01%
2006-12-20 0 0.495 0.495 0.500 0.495 0.510 2,910,600 1,458,763 0.5012 4.127 4.127 4.169 4.127 4.252 349,099 4.1787 -2.94%
2006-12-19 0 0.510 0.500 0.510 0.500 0.510 2,047,000 1,031,870 0.5041 4.252 4.169 4.252 4.169 4.252 245,518 4.2028 -1.92%
2006-12-18 0 0.520 0.510 0.520 0.510 0.550 1,643,000 864,830 0.5264 4.335 4.252 4.335 4.252 4.586 197,062 4.3886 -1.89%
2006-12-15 0 0.530 0.520 0.530 0.510 0.530 743,800 388,814 0.5227 4.419 4.335 4.419 4.252 4.419 89,212 4.3583 3.92%
2006-12-14 0 0.510 0.510 0.520 0.510 0.510 75,400 38,442 0.5098 4.252 4.252 4.335 4.252 4.252 9,044 4.2508 0.00%
2006-12-13 0 0.510 0.510 0.520 0.500 0.510 960,000 489,290 0.5097 4.252 4.252 4.335 4.169 4.252 115,143 4.2494 2.00%
2006-12-12 0 0.500 0.500 0.510 0.500 0.510 776,000 390,650 0.5034 4.169 4.169 4.252 4.169 4.252 93,074 4.1972 -1.96%
2006-12-11 0 0.510 0.500 0.510 0.500 0.520 724,000 369,655 0.5106 4.252 4.169 4.252 4.169 4.335 86,837 4.2569 0.00%
2006-12-08 0 0.510 0.500 0.510 0.500 0.520 2,954,500 1,508,090 0.5104 4.252 4.169 4.252 4.169 4.335 354,364 4.2558 -1.92%
2006-12-07 0 0.520 0.520 0.530 0.520 0.540 1,598,500 843,510 0.5277 4.335 4.335 4.419 4.335 4.502 191,725 4.3996 -1.89%
2006-12-06 0 0.530 0.530 0.540 0.530 0.540 706,300 378,490 0.5359 4.419 4.419 4.502 4.419 4.502 84,714 4.4679 -1.85%
2006-12-05 0 0.540 0.540 0.550 0.530 0.550 658,000 356,970 0.5425 4.502 4.502 4.586 4.419 4.586 78,921 4.5231 0.00%
2006-12-04 0 0.540 0.530 0.540 0.520 0.540 397,000 212,390 0.5350 4.502 4.419 4.502 4.335 4.502 47,616 4.4604 1.89%
2006-12-01 0 0.530 0.530 0.540 0.530 0.550 720,600 384,900 0.5341 4.419 4.419 4.502 4.419 4.586 86,429 4.4534 -1.85%
2006-11-30 0 0.540 0.540 0.550 0.520 0.550 955,000 511,800 0.5359 4.502 4.502 4.586 4.335 4.586 114,543 4.4682 1.89%
2006-11-29 0 0.530 0.530 0.540 0.520 0.540 353,000 187,430 0.5310 4.419 4.419 4.502 4.335 4.502 42,339 4.4269 0.00%
2006-11-28 0 0.530 0.520 0.530 0.520 0.530 2,276,200 1,202,918 0.5285 4.419 4.335 4.419 4.335 4.419 273,009 4.4062 -1.85%
2006-11-27 0 0.540 0.540 0.550 0.540 0.560 1,213,000 666,180 0.5492 4.502 4.502 4.586 4.502 4.669 145,488 4.5789 -3.57%
2006-11-24 0 0.560 0.550 0.560 0.550 0.570 1,896,000 1,065,590 0.5620 4.669 4.586 4.669 4.586 4.752 227,407 4.6858 0.00%
2006-11-23 0 0.560 0.550 0.560 0.540 0.590 6,608,400 3,735,396 0.5652 4.669 4.586 4.669 4.502 4.919 792,615 4.7127 5.66%
2006-11-22 0 0.530 0.530 0.540 0.520 0.540 2,352,000 1,254,440 0.5334 4.419 4.419 4.502 4.335 4.502 282,100 4.4468 1.92%
2006-11-21 0 0.520 0.520 0.530 0.520 0.530 1,122,800 585,550 0.5215 4.335 4.335 4.419 4.335 4.419 134,669 4.3481 0.00%
2006-11-20 0 0.520 0.520 0.530 0.500 0.530 2,242,200 1,167,110 0.5205 4.335 4.335 4.419 4.169 4.419 268,931 4.3398 4.00%
2006-11-17 0 0.500 0.495 0.500 0.500 0.510 858,100 430,049 0.5012 4.169 4.127 4.169 4.169 4.252 102,921 4.1784 0.00%
2006-11-16 0 0.500 0.500 0.510 0.495 0.510 749,000 374,242 0.4997 4.169 4.169 4.252 4.127 4.252 89,835 4.1659 0.00%
2006-11-15 0 0.500 0.495 0.500 0.495 0.510 877,400 438,192 0.4994 4.169 4.127 4.169 4.127 4.252 105,236 4.1639 0.00%
2006-11-14 0 0.500 0.500 0.510 0.495 0.510 825,000 417,830 0.5065 4.169 4.169 4.252 4.127 4.252 98,951 4.2226 0.00%
2006-11-13 0 0.500 0.500 0.510 0.495 0.510 628,000 314,170 0.5003 4.169 4.169 4.252 4.127 4.252 75,323 4.1710 0.00%
2006-11-10 0 0.500 0.500 0.510 0.500 0.510 1,802,000 912,230 0.5062 4.169 4.169 4.252 4.169 4.252 216,133 4.2207 0.00%
2006-11-09 0 0.500 0.500 0.510 0.480 0.530 3,619,100 1,820,499 0.5030 4.169 4.169 4.252 4.002 4.419 434,077 4.1940 3.09%
2006-11-08 0 0.485 0.485 0.490 0.480 0.485 917,600 444,732 0.4847 4.044 4.044 4.085 4.002 4.044 110,057 4.0409 0.00%
2006-11-07 0 0.485 0.480 0.485 0.485 0.490 2,176,600 1,064,182 0.4889 4.044 4.002 4.044 4.044 4.085 261,063 4.0763 0.00%
2006-11-06 0 0.485 0.485 0.490 0.485 0.490 813,000 397,995 0.4895 4.044 4.044 4.085 4.044 4.085 97,512 4.0815 0.00%
2006-11-03 0 0.485 0.485 0.495 0.485 0.490 2,254,400 1,104,268 0.4898 4.044 4.044 4.127 4.044 4.085 270,394 4.0839 -1.02%
2006-11-02 0 0.490 0.490 0.495 0.485 0.490 1,250,100 610,062 0.4880 4.085 4.085 4.127 4.044 4.085 149,938 4.0688 0.00%
2006-11-01 0 0.490 0.485 0.490 0.485 0.490 1,482,100 725,119 0.4893 4.085 4.044 4.085 4.044 4.085 177,764 4.0791 1.03%
2006-10-31 0 0.485 0.485 0.490 0.480 0.490 851,000 413,160 0.4855 4.044 4.044 4.085 4.002 4.085 102,069 4.0478 -1.02%
2006-10-27 0 0.490 0.490 0.495 0.485 0.500 823,300 404,991 0.4919 4.085 4.085 4.127 4.044 4.169 98,747 4.1013 -1.01%
2006-10-26 0 0.495 0.490 0.495 0.485 0.495 1,142,000 560,090 0.4904 4.127 4.085 4.127 4.044 4.127 136,972 4.0891 1.02%
2006-10-25 0 0.490 0.485 0.495 0.485 0.490 1,341,400 656,166 0.4892 4.085 4.044 4.127 4.044 4.085 160,888 4.0784 0.00%
2006-10-24 0 0.490 0.490 0.495 0.490 0.500 1,390,500 682,790 0.4910 4.085 4.085 4.127 4.085 4.169 166,777 4.0940 0.00%
2006-10-23 0 0.490 0.490 0.500 0.485 0.500 1,109,000 551,005 0.4968 4.085 4.085 4.169 4.044 4.169 133,014 4.1425 -3.92%
2006-10-20 0 0.510 0.500 0.510 0.500 0.520 2,928,000 1,472,840 0.5030 4.252 4.169 4.252 4.169 4.335 351,186 4.1939 0.00%
2006-10-19 0 0.510 0.510 0.520 0.500 0.520 2,193,000 1,118,230 0.5099 4.252 4.252 4.335 4.169 4.335 263,030 4.2513 -1.92%
2006-10-18 0 0.520 0.510 0.520 0.500 0.520 1,178,800 601,184 0.5100 4.335 4.252 4.335 4.169 4.335 141,386 4.2521 1.96%
2006-10-17 0 0.510 0.510 0.520 0.510 0.520 1,468,500 749,545 0.5104 4.252 4.252 4.335 4.252 4.335 176,133 4.2556 -1.92%
2006-10-16 0 0.520 0.510 0.520 0.510 0.520 1,112,000 578,170 0.5199 4.335 4.252 4.335 4.252 4.335 133,374 4.3350 0.00%
2006-10-13 0 0.520 0.520 0.530 0.520 0.530 3,288,000 1,741,260 0.5296 4.335 4.335 4.419 4.335 4.419 394,364 4.4154 0.00%
2006-10-12 0 0.520 0.520 0.530 0.520 0.530 633,600 329,774 0.5205 4.335 4.335 4.419 4.335 4.419 75,994 4.3395 0.00%
2006-10-11 0 0.520 0.520 0.530 0.510 0.530 451,000 235,850 0.5229 4.335 4.335 4.419 4.252 4.419 54,093 4.3601 0.00%
2006-10-10 0 0.520 0.500 0.520 0.500 0.530 4,026,000 2,105,880 0.5231 4.335 4.169 4.335 4.169 4.419 482,881 4.3611 -1.89%
2006-10-09 0 0.530 0.520 0.530 0.520 0.530 320,500 169,100 0.5276 4.419 4.335 4.419 4.335 4.419 38,441 4.3990 0.00%
2006-10-06 0 0.530 0.530 0.540 0.520 0.540 1,118,500 592,818 0.5300 4.419 4.419 4.502 4.335 4.502 134,153 4.4190 0.00%
2006-10-05 0 0.530 0.530 0.540 0.530 0.530 702,900 372,760 0.5303 4.419 4.419 4.502 4.419 4.419 84,306 4.4215 0.00%
2006-10-04 0 0.530 0.530 0.540 0.530 0.540 2,738,600 1,452,834 0.5305 4.419 4.419 4.502 4.419 4.502 328,469 4.4230 -1.85%
2006-10-03 0 0.540 0.530 0.540 0.530 0.540 1,389,300 746,200 0.5371 4.502 4.419 4.502 4.419 4.502 166,633 4.4781 -1.82%
2006-09-29 0 0.550 0.540 0.550 0.540 0.550 539,500 296,395 0.5494 4.586 4.502 4.586 4.502 4.586 64,708 4.5805 0.00%
2006-09-28 0 0.550 0.540 0.550 0.540 0.560 1,676,500 915,620 0.5461 4.586 4.502 4.586 4.502 4.669 201,080 4.5535 0.00%
2006-09-27 0 0.550 0.540 0.550 0.520 0.570 4,871,400 2,676,551 0.5494 4.586 4.502 4.586 4.335 4.752 584,278 4.5810 -5.17%
2006-09-26 0 0.580 0.570 0.580 0.530 0.610 10,712,000 5,982,970 0.5585 4.836 4.752 4.836 4.419 5.086 1,284,803 4.6567 -3.33%
2006-09-25 0 0.600 0.600 0.610 0.600 0.610 1,170,400 713,628 0.6097 5.002 5.002 5.086 5.002 5.086 140,378 5.0836 -1.64%
2006-09-22 0 0.610 0.600 0.610 0.600 0.610 802,600 484,172 0.6033 5.086 5.002 5.086 5.002 5.086 96,264 5.0296 0.00%
2006-09-21 0 0.610 0.600 0.610 0.600 0.610 1,111,000 671,720 0.6046 5.086 5.002 5.086 5.002 5.086 133,254 5.0409 0.00%
2006-09-20 0 0.610 0.600 0.610 0.590 0.610 551,000 331,700 0.6020 5.086 5.002 5.086 4.919 5.086 66,087 5.0191 1.67%
2006-09-19 0 0.600 0.600 0.610 0.600 0.620 4,249,000 2,590,860 0.6098 5.002 5.002 5.086 5.002 5.169 509,627 5.0838 -3.23%
2006-09-18 0 0.620 0.620 0.630 0.620 0.630 1,034,000 645,760 0.6245 5.169 5.169 5.253 5.169 5.253 124,019 5.2070 -1.59%
2006-09-15 0 0.630 0.620 0.630 0.620 0.630 1,038,000 653,900 0.6300 5.253 5.169 5.253 5.169 5.253 124,498 5.2523 0.00%
2006-09-14 0 0.630 0.620 0.630 0.620 0.630 372,900 234,003 0.6275 5.253 5.169 5.253 5.169 5.253 44,726 5.2319 1.61%
2006-09-13 0 0.620 0.620 0.630 0.620 0.630 791,700 498,001 0.6290 5.169 5.169 5.253 5.169 5.253 94,957 5.2445 -1.59%
2006-09-12 0 0.630 0.620 0.630 0.620 0.630 626,000 393,365 0.6284 5.253 5.169 5.253 5.169 5.253 75,083 5.2391 0.00%
2006-09-11 0 0.630 0.620 0.630 0.630 0.640 606,000 383,150 0.6323 5.253 5.169 5.253 5.253 5.336 72,684 5.2715 -1.56%
2006-09-08 0 0.640 0.630 0.640 0.630 0.640 193,000 121,790 0.6310 5.336 5.253 5.336 5.253 5.336 23,149 5.2612 1.59%
2006-09-07 0 0.630 0.630 0.640 0.630 0.640 901,000 573,120 0.6361 5.253 5.253 5.336 5.253 5.336 108,066 5.3034 -1.56%
2006-09-06 0 0.640 0.630 0.650 0.640 0.650 744,000 476,800 0.6409 5.336 5.253 5.419 5.336 5.419 89,236 5.3431 -1.54%
2006-09-05 0 0.650 0.640 0.650 0.650 0.650 452,000 293,800 0.6500 5.419 5.336 5.419 5.419 5.419 54,213 5.4194 0.00%
2006-09-04 0 0.650 0.650 0.660 0.650 0.670 808,500 531,360 0.6572 5.419 5.419 5.503 5.419 5.586 96,972 5.4795 -2.99%
2006-09-01 0 0.670 0.660 0.670 0.660 0.680 1,436,000 959,380 0.6681 5.586 5.503 5.586 5.503 5.669 172,235 5.5702 1.52%
2006-08-31 0 0.660 0.660 0.670 0.640 0.670 2,417,500 1,586,860 0.6564 5.503 5.503 5.586 5.336 5.586 289,956 5.4728 3.13%
2006-08-30 0 0.640 0.630 0.640 0.620 0.640 760,000 477,030 0.6277 5.336 5.253 5.336 5.169 5.336 91,155 5.2332 0.00%
2006-08-29 0 0.640 0.640 0.650 0.630 0.640 207,000 131,310 0.6343 5.336 5.336 5.419 5.253 5.336 24,828 5.2889 1.59%
2006-08-28 0 0.630 0.630 0.640 0.630 0.650 356,400 227,095 0.6372 5.253 5.253 5.336 5.253 5.419 42,747 5.3126 -1.56%
2006-08-25 0 0.640 0.630 0.650 0.640 0.650 450,000 289,280 0.6428 5.336 5.253 5.419 5.336 5.419 53,973 5.3597 -1.54%
2006-08-24 0 0.650 0.640 0.650 0.640 0.650 693,900 446,289 0.6432 5.419 5.336 5.419 5.336 5.419 83,227 5.3623 0.00%
2006-08-23 0 0.650 0.640 0.650 0.650 0.650 1,095,000 712,350 0.6505 5.419 5.336 5.419 5.419 5.419 131,335 5.4239 0.00%
2006-08-22 0 0.650 0.650 0.660 0.650 0.660 2,163,700 1,427,614 0.6598 5.419 5.419 5.503 5.419 5.503 259,515 5.5011 -1.52%
2006-08-21 0 0.660 0.650 0.660 0.650 0.690 1,910,000 1,273,900 0.6670 5.503 5.419 5.503 5.419 5.753 229,086 5.5608 -1.49%
2006-08-18 0 0.670 0.670 0.680 0.630 0.680 2,642,700 1,761,772 0.6667 5.586 5.586 5.669 5.253 5.669 316,967 5.5582 6.35%
2006-08-17 0 0.630 0.630 0.640 0.610 0.630 2,374,000 1,491,160 0.6281 5.253 5.253 5.336 5.086 5.253 284,739 5.2369 5.00%
2006-08-16 0 0.600 0.600 0.610 0.600 0.620 1,541,000 941,230 0.6108 5.002 5.002 5.086 5.002 5.169 184,828 5.0925 -3.23%
2006-08-15 0 0.620 0.610 0.620 0.610 0.620 887,000 542,420 0.6115 5.169 5.086 5.169 5.086 5.169 106,387 5.0985 0.00%
2006-08-14 0 0.620 0.620 0.630 0.620 0.620 204,500 126,770 0.6199 5.169 5.169 5.253 5.169 5.169 24,528 5.1684 0.00%
2006-08-11 0 0.620 0.620 0.630 0.620 0.620 35,000 21,700 0.6200 5.169 5.169 5.253 5.169 5.169 4,198 5.1692 0.00%
2006-08-10 0 0.620 0.620 0.630 0.610 0.630 705,000 438,310 0.6217 5.169 5.169 5.253 5.086 5.253 84,558 5.1835 0.00%
2006-08-09 0 0.620 0.620 0.630 0.610 0.630 826,200 507,196 0.6139 5.169 5.169 5.253 5.086 5.253 99,095 5.1183 1.64%
2006-08-08 0 0.610 0.610 0.620 0.610 0.620 897,000 554,190 0.6178 5.086 5.086 5.169 5.086 5.169 107,587 5.1511 -3.17%
2006-08-07 0 0.630 0.620 0.630 0.610 0.630 244,000 151,680 0.6216 5.253 5.169 5.253 5.086 5.253 29,265 5.1829 3.28%
2006-08-04 0 0.610 0.610 0.620 0.610 0.620 1,356,000 828,160 0.6107 5.086 5.086 5.169 5.086 5.169 162,639 5.0920 0.00%
2006-08-03 0 0.610 0.610 0.630 0.610 0.620 622,000 382,220 0.6145 5.086 5.086 5.253 5.086 5.169 74,603 5.1234 0.00%
2006-08-02 0 0.610 0.610 0.620 0.600 0.620 1,583,000 970,850 0.6133 5.086 5.086 5.169 5.002 5.169 189,866 5.1133 -1.61%
2006-08-01 0 0.620 0.610 0.620 0.620 0.660 1,875,000 1,181,560 0.6302 5.169 5.086 5.169 5.169 5.503 224,889 5.2540 -7.46%
2006-07-31 0 0.670 0.660 0.670 0.660 0.670 320,900 212,958 0.6636 5.586 5.503 5.586 5.503 5.586 38,489 5.5330 1.52%
2006-07-28 0 0.660 0.660 0.670 0.660 0.670 822,000 543,420 0.6611 5.503 5.503 5.586 5.503 5.586 98,591 5.5119 -1.49%
2006-07-27 0 0.670 0.660 0.680 0.660 0.680 624,000 418,280 0.6703 5.586 5.503 5.669 5.503 5.669 74,843 5.5888 1.52%
2006-07-26 0 0.660 0.660 0.670 0.660 0.670 98,000 64,790 0.6611 5.503 5.503 5.586 5.503 5.586 11,754 5.5121 0.00%
2006-07-25 0 0.660 0.660 0.670 0.660 0.670 355,700 235,834 0.6630 5.503 5.503 5.586 5.503 5.586 42,663 5.5279 -1.49%
2006-07-24 0 0.670 0.660 0.670 0.650 0.680 683,000 454,660 0.6657 5.586 5.503 5.586 5.419 5.669 81,919 5.5501 1.52%
2006-07-21 0 0.660 0.660 0.670 0.660 0.670 594,000 392,570 0.6609 5.503 5.503 5.586 5.503 5.586 71,245 5.5102 0.00%
2006-07-20 0 0.660 0.660 0.670 0.660 0.680 1,215,500 813,895 0.6696 5.503 5.503 5.586 5.503 5.669 145,788 5.5827 -2.94%
2006-07-19 0 0.680 0.660 0.680 0.660 0.680 760,200 509,134 0.6697 5.669 5.503 5.669 5.503 5.669 91,179 5.5839 1.49%
2006-07-18 0 0.670 0.660 0.670 0.670 0.670 842,000 564,140 0.6700 5.586 5.503 5.586 5.586 5.586 100,990 5.5861 0.00%
2006-07-17 0 0.670 0.660 0.670 0.650 0.670 767,300 504,896 0.6580 5.586 5.503 5.586 5.419 5.586 92,030 5.4862 0.00%
2006-07-14 0 0.670 0.670 0.680 0.650 0.670 427,000 284,180 0.6655 5.586 5.586 5.669 5.419 5.586 51,215 5.5488 -1.47%
2006-07-13 0 0.680 0.670 0.680 0.660 0.690 1,625,000 1,094,770 0.6737 5.669 5.586 5.669 5.503 5.753 194,903 5.6170 0.00%
2006-07-12 0 0.680 0.670 0.680 0.670 0.700 1,610,000 1,096,560 0.6811 5.669 5.586 5.669 5.586 5.836 193,104 5.6786 0.00%
2006-07-11 0 0.680 0.680 0.690 0.680 0.700 1,323,000 905,260 0.6842 5.669 5.669 5.753 5.669 5.836 158,681 5.7049 -2.86%
2006-07-10 0 0.700 0.700 0.710 0.690 0.710 1,337,000 934,860 0.6992 5.836 5.836 5.920 5.753 5.920 160,361 5.8297 0.00%
2006-07-07 0 0.700 0.690 0.710 0.700 0.710 2,653,800 1,859,794 0.7008 5.836 5.753 5.920 5.836 5.920 318,298 5.8429 -1.41%
2006-07-06 0 0.710 0.700 0.720 0.700 0.720 1,010,300 719,924 0.7126 5.920 5.836 6.003 5.836 6.003 121,176 5.9411 -1.39%
2006-07-05 0 0.720 0.720 0.730 0.720 0.730 443,300 320,143 0.7222 6.003 6.003 6.086 6.003 6.086 53,170 6.0212 -1.37%
2006-07-04 0 0.730 0.730 0.740 0.730 0.750 347,000 254,640 0.7338 6.086 6.086 6.170 6.086 6.253 41,619 6.1183 1.39%
2006-07-03 0 0.720 0.720 0.740 0.720 0.760 1,073,000 788,950 0.7353 6.003 6.003 6.170 6.003 6.336 128,696 6.1303 -4.00%
2006-06-30 0 0.750 0.740 0.750 0.740 0.760 3,316,700 2,478,973 0.7474 6.253 6.170 6.253 6.170 6.336 397,807 6.2316 5.63%
2006-06-29 0 0.710 0.710 0.720 0.700 0.720 1,216,000 859,390 0.7067 5.920 5.920 6.003 5.836 6.003 145,848 5.8924 1.43%
2006-06-28 0 0.700 0.700 0.710 0.690 0.700 174,000 121,770 0.6998 5.836 5.836 5.920 5.753 5.836 20,870 5.8348 0.00%
2006-06-27 0 0.700 0.690 0.700 0.700 0.720 1,232,000 867,710 0.7043 5.836 5.753 5.836 5.836 6.003 147,767 5.8722 0.00%
2006-06-26 0 0.700 0.700 0.710 0.700 0.700 155,000 108,500 0.7000 5.836 5.836 5.920 5.836 5.836 18,591 5.8362 -1.41%
2006-06-23 0 0.710 0.700 0.710 0.700 0.720 349,000 246,120 0.7052 5.920 5.836 5.920 5.836 6.003 41,859 5.8797 0.00%
2006-06-22 0 0.710 0.710 0.720 0.710 0.720 593,500 424,645 0.7155 5.920 5.920 6.003 5.920 6.003 71,185 5.9654 -1.39%
2006-06-21 0 0.720 0.710 0.720 0.710 0.720 517,000 367,590 0.7110 6.003 5.920 6.003 5.920 6.003 62,009 5.9280 -1.37%
2006-06-20 0 0.730 0.720 0.730 0.710 0.730 734,600 528,742 0.7198 6.086 6.003 6.086 5.920 6.086 88,108 6.0010 0.00%
2006-06-19 0 0.730 0.710 0.730 0.710 0.730 199,000 143,030 0.7187 6.086 5.920 6.086 5.920 6.086 23,868 5.9925 0.00%
2006-06-16 0 0.730 0.720 0.730 0.720 0.740 1,004,000 731,740 0.7288 6.086 6.003 6.086 6.003 6.170 120,420 6.0766 0.00%
2006-06-15 0 0.730 0.720 0.730 0.720 0.750 1,426,000 1,047,640 0.7347 6.086 6.003 6.086 6.003 6.253 171,035 6.1253 2.82%
2006-06-14 1 - - - - - 0 0 - 5.920 - - - - 0 - 0.00%
2006-06-13 0 0.710 0.700 0.720 0.710 0.720 406,500 288,655 0.7101 5.920 5.836 6.003 5.920 6.003 48,756 5.9204 -2.74%
2006-06-12 0 0.730 0.720 0.730 0.710 0.730 557,600 401,688 0.7204 6.086 6.003 6.086 5.920 6.086 66,879 6.0062 0.00%
2006-06-09 0 0.730 0.710 0.740 0.710 0.730 328,200 234,056 0.7132 6.086 5.920 6.170 5.920 6.086 39,364 5.9459 1.39%
2006-06-08 0 0.720 0.710 0.720 0.710 0.730 1,531,100 1,109,010 0.7243 6.003 5.920 6.003 5.920 6.086 183,641 6.0390 -4.00%
2006-06-07 0 0.750 0.740 0.750 0.720 0.750 782,000 575,740 0.7362 6.253 6.170 6.253 6.003 6.253 93,794 6.1384 1.35%
2006-06-06 0 0.740 0.730 0.740 0.720 0.750 189,000 138,410 0.7323 6.170 6.086 6.170 6.003 6.253 22,669 6.1058 -1.33%
2006-06-05 0 0.750 0.740 0.750 0.740 0.750 610,000 454,440 0.7450 6.253 6.170 6.253 6.170 6.253 73,164 6.2113 1.35%
2006-06-02 0 0.740 0.730 0.740 0.720 0.740 541,500 397,010 0.7332 6.170 6.086 6.170 6.003 6.170 64,948 6.1128 2.78%
2006-06-01 0 0.720 0.720 0.740 0.700 0.740 3,938,000 2,834,630 0.7198 6.003 6.003 6.170 5.836 6.170 472,326 6.0014 -1.37%
2006-05-30 0 0.730 0.730 0.740 0.720 0.730 1,608,000 1,173,230 0.7296 6.086 6.086 6.170 6.003 6.086 192,864 6.0832 1.39%
2006-05-29 0 0.720 0.720 0.730 0.710 0.740 436,000 314,730 0.7219 6.003 6.003 6.086 5.920 6.170 52,294 6.0185 -2.70%
2006-05-26 0 0.740 0.720 0.740 0.700 0.740 925,900 673,119 0.7270 6.170 6.003 6.170 5.836 6.170 111,053 6.0612 5.71%
2006-05-25 0 0.700 0.680 0.700 0.670 0.710 610,400 426,124 0.6981 5.836 5.669 5.836 5.586 5.920 73,212 5.8204 -1.41%
2006-05-24 0 0.710 0.710 0.720 0.700 0.710 290,800 204,658 0.7038 5.920 5.920 6.003 5.836 5.920 34,879 5.8677 -1.39%
2006-05-23 0 0.720 0.700 0.710 0.700 0.730 2,458,100 1,746,636 0.7106 6.003 5.836 5.920 5.836 6.086 294,826 5.9243 -2.70%
2006-05-22 0 0.740 0.720 0.740 0.720 0.750 1,562,800 1,147,542 0.7343 6.170 6.003 6.170 6.003 6.253 187,443 6.1221 -1.33%
2006-05-19 0 0.750 0.740 0.750 0.730 0.750 599,900 441,622 0.7362 6.253 6.170 6.253 6.086 6.253 71,952 6.1377 1.35%
2006-05-18 0 0.740 0.740 0.750 0.720 0.750 1,460,000 1,070,240 0.7330 6.170 6.170 6.253 6.003 6.253 175,113 6.1117 -0.67%
2006-05-17 0 0.760 0.750 0.760 0.720 0.760 710,000 525,970 0.7408 6.211 6.130 6.211 5.884 6.211 86,872 6.0545 2.70%
2006-05-16 0 0.740 0.730 0.740 0.730 0.750 1,308,000 962,230 0.7356 6.048 5.966 6.048 5.966 6.130 160,041 6.0124 -2.63%
2006-05-15 0 0.760 0.750 0.760 0.740 0.760 1,560,000 1,168,400 0.7490 6.211 6.130 6.211 6.048 6.211 190,875 6.1213 -2.56%
2006-05-12 0 0.780 0.760 0.780 0.760 0.780 1,548,400 1,183,988 0.7647 6.375 6.211 6.375 6.211 6.375 189,455 6.2494 0.00%
2006-05-11 0 0.780 0.770 0.780 0.770 0.780 1,273,400 991,556 0.7787 6.375 6.293 6.375 6.293 6.375 155,807 6.3640 1.30%
2006-05-10 0 0.770 0.760 0.770 0.760 0.780 972,400 743,628 0.7647 6.293 6.211 6.293 6.211 6.375 118,978 6.2501 -1.28%
2006-05-09 0 0.780 0.770 0.780 0.770 0.790 1,069,600 826,328 0.7726 6.375 6.293 6.375 6.293 6.457 130,871 6.3140 -1.27%
2006-05-08 0 0.790 0.780 0.790 0.770 0.800 1,362,000 1,065,990 0.7827 6.457 6.375 6.457 6.293 6.538 166,648 6.3967 0.00%
2006-05-04 0 0.790 0.780 0.790 0.770 0.790 909,000 708,380 0.7793 6.457 6.375 6.457 6.293 6.457 111,221 6.3691 0.00%
2006-05-03 0 0.790 0.780 0.790 0.760 0.800 5,877,200 4,555,138 0.7751 6.457 6.375 6.457 6.211 6.538 719,107 6.3344 0.00%
2006-05-02 0 0.790 0.780 0.790 0.780 0.800 1,942,000 1,536,910 0.7914 6.457 6.375 6.457 6.375 6.538 237,614 6.4681 1.28%
2006-04-28 0 0.780 0.770 0.780 0.740 0.780 3,896,200 2,986,966 0.7666 6.375 6.293 6.375 6.048 6.375 476,721 6.2656 2.63%
2006-04-27 0 0.760 0.750 0.760 0.720 0.770 12,738,000 9,421,010 0.7396 6.211 6.130 6.211 5.884 6.293 1,558,564 6.0447 5.56%
2006-04-26 0 0.720 0.720 0.730 0.720 0.850 17,439,700 13,287,088 0.7619 5.884 5.884 5.966 5.884 6.947 2,133,842 6.2268 -15.29%
2006-04-25 0 0.850 0.830 0.850 0.830 0.930 8,615,000 7,557,390 0.8772 6.947 6.784 6.947 6.784 7.601 1,054,092 7.1696 -8.60%
2006-04-24 0 0.930 0.920 0.930 0.920 0.980 1,244,300 1,159,457 0.9318 7.601 7.519 7.601 7.519 8.009 152,247 7.6156 -3.12%
2006-04-21 0 0.960 0.960 0.970 0.890 0.970 2,893,800 2,741,066 0.9472 7.846 7.846 7.928 7.274 7.928 354,072 7.7415 3.23%
2006-04-20 0 0.930 0.920 0.930 0.900 0.950 4,117,800 3,745,946 0.9097 7.601 7.519 7.601 7.356 7.764 503,835 7.4349 -2.11%
2006-04-19 0 0.950 0.940 0.950 0.930 0.970 3,017,200 2,850,840 0.9449 7.764 7.683 7.764 7.601 7.928 369,171 7.7223 -3.06%
2006-04-18 0 0.980 0.970 0.980 0.960 1.010 2,546,200 2,473,824 0.9716 8.009 7.928 8.009 7.846 8.255 311,541 7.9406 -2.97%
2006-04-13 0 1.010 1.000 1.010 0.990 1.020 2,315,000 2,317,795 1.0012 8.255 8.173 8.255 8.091 8.336 283,253 8.1828 2.02%
2006-04-12 0 0.990 0.980 0.990 0.970 1.050 8,698,000 8,741,360 1.0050 8.091 8.009 8.091 7.928 8.582 1,064,248 8.2137 -2.94%
2006-04-11 0 1.020 1.020 1.030 0.900 1.040 20,468,300 19,857,344 0.9702 8.336 8.336 8.418 7.356 8.500 2,504,408 7.9290 17.24%
2006-04-10 0 0.870 0.860 0.870 0.840 0.870 1,733,200 1,478,220 0.8529 7.110 7.029 7.110 6.865 7.110 212,066 6.9706 1.16%
2006-04-07 0 0.860 0.850 0.860 0.830 0.870 3,643,700 3,100,728 0.8510 7.029 6.947 7.029 6.784 7.110 445,827 6.9550 1.18%
2006-04-06 0 0.850 0.830 0.850 0.800 0.850 1,541,784 1,277,952 0.8289 6.947 6.784 6.947 6.538 6.947 188,646 6.7744 0.00%
2006-04-04 0 0.850 0.840 0.850 0.830 0.850 1,432,200 1,206,598 0.8425 6.947 6.865 6.947 6.784 6.947 175,237 6.8855 1.19%
2006-04-03 0 0.840 0.840 0.860 0.840 0.880 3,761,000 3,227,170 0.8581 6.865 6.865 7.029 6.865 7.192 460,179 7.0129 0.00%
2006-03-31 0 0.840 0.830 0.840 0.820 0.840 2,166,200 1,809,266 0.8352 6.865 6.784 6.865 6.702 6.865 265,046 6.8262 0.00%
2006-03-30 0 0.840 0.830 0.840 0.820 0.850 2,577,900 2,153,271 0.8353 6.865 6.784 6.865 6.702 6.947 315,420 6.8267 1.20%
2006-03-29 0 0.830 0.820 0.830 0.790 0.850 5,758,000 4,725,270 0.8206 6.784 6.702 6.784 6.457 6.947 704,523 6.7071 -3.49%
2006-03-28 0 0.860 0.850 0.860 0.780 0.900 16,867,700 14,245,651 0.8446 7.029 6.947 7.029 6.375 7.356 2,063,855 6.9024 21.13%
2006-03-27 1 - - - - - 0 0 - 5.803 - - - - 0 - 0.00%
2006-03-24 1 - - - - - 0 0 - 5.803 - - - - 0 - 0.00%
2006-03-23 0 0.710 0.700 0.710 0.710 0.710 37,000 26,270 0.7100 5.803 5.721 5.803 5.803 5.803 4,527 5.8028 1.43%
2006-03-22 0 0.700 0.700 0.710 0.700 0.710 558,900 393,798 0.7046 5.721 5.721 5.803 5.721 5.803 68,384 5.7586 -1.41%
2006-03-21 0 0.710 0.710 0.720 0.710 0.720 911,400 649,002 0.7121 5.803 5.803 5.884 5.803 5.884 111,515 5.8199 -1.39%
2006-03-20 0 0.720 0.710 0.730 0.720 0.730 981,300 711,534 0.7251 5.884 5.803 5.966 5.884 5.966 120,067 5.9261 0.00%
2006-03-17 0 0.720 0.710 0.720 0.710 0.720 564,500 404,675 0.7169 5.884 5.803 5.884 5.803 5.884 69,070 5.8589 0.00%
2006-03-16 0 0.720 0.720 0.730 0.710 0.730 625,000 449,850 0.7198 5.884 5.884 5.966 5.803 5.966 76,472 5.8825 0.00%
2006-03-15 0 0.720 0.720 0.730 0.720 0.740 2,573,600 1,883,708 0.7319 5.884 5.884 5.966 5.884 6.048 314,894 5.9820 -2.70%
2006-03-14 0 0.740 0.730 0.740 0.700 0.760 3,426,500 2,513,870 0.7337 6.048 5.966 6.048 5.721 6.211 419,251 5.9961 2.78%
2006-03-13 0 0.720 0.720 0.730 0.690 0.720 2,411,500 1,711,105 0.7096 5.884 5.884 5.966 5.639 5.884 295,060 5.7992 2.86%
2006-03-10 0 0.700 0.690 0.700 0.680 0.700 1,566,000 1,083,240 0.6917 5.721 5.639 5.721 5.558 5.721 191,609 5.6534 1.45%
2006-03-09 0 0.690 0.690 0.700 0.660 0.700 601,000 413,090 0.6873 5.639 5.639 5.721 5.394 5.721 73,536 5.6175 1.47%
2006-03-08 0 0.680 0.670 0.680 0.670 0.680 587,000 396,910 0.6762 5.558 5.476 5.558 5.476 5.558 71,823 5.5263 0.00%
2006-03-07 0 0.680 0.680 0.700 0.680 0.720 897,000 626,720 0.6987 5.558 5.558 5.721 5.558 5.884 109,753 5.7103 -1.45%
2006-03-06 0 0.690 0.690 0.700 0.680 0.700 1,832,500 1,265,907 0.6908 5.639 5.639 5.721 5.558 5.721 224,216 5.6459 -2.82%
2006-03-03 0 0.710 0.700 0.710 0.690 0.710 3,186,900 2,225,114 0.6982 5.803 5.721 5.803 5.639 5.803 389,935 5.7064 -1.39%
2006-03-02 0 0.720 0.700 0.720 0.680 0.720 3,844,800 2,676,048 0.6960 5.884 5.721 5.884 5.558 5.884 470,432 5.6885 -2.70%
2006-03-01 1 - - - - - 0 0 - 6.048 - - - - 0 - 0.00%
2006-02-28 1 - - - - - 0 0 - 6.048 - - - - 0 - 0.00%
2006-02-27 0 0.740 0.720 0.740 0.690 0.740 3,109,200 2,223,962 0.7153 6.048 5.884 6.048 5.639 6.048 380,428 5.8460 7.25%
2006-02-24 0 0.690 0.680 0.690 0.670 0.690 474,100 322,404 0.6800 5.639 5.558 5.639 5.476 5.639 58,009 5.5579 1.47%
2006-02-23 0 0.680 0.670 0.680 0.660 0.690 609,000 412,440 0.6772 5.558 5.476 5.558 5.394 5.639 74,514 5.5350 1.49%
2006-02-22 0 0.670 0.670 0.680 0.660 0.670 858,000 574,490 0.6696 5.476 5.476 5.558 5.394 5.476 104,981 5.4723 -1.47%
2006-02-21 0 0.680 0.670 0.690 0.670 0.680 335,000 227,600 0.6794 5.558 5.476 5.639 5.476 5.558 40,989 5.5527 0.00%
2006-02-20 0 0.680 0.670 0.690 0.670 0.690 1,038,200 705,764 0.6798 5.558 5.476 5.639 5.476 5.639 127,029 5.5559 -1.45%
2006-02-17 0 0.690 0.680 0.690 0.680 0.700 580,200 396,578 0.6835 5.639 5.558 5.639 5.558 5.721 70,991 5.5863 -1.43%
2006-02-16 0 0.700 0.680 0.700 0.670 0.700 477,000 325,540 0.6825 5.721 5.558 5.721 5.476 5.721 58,364 5.5778 4.48%
2006-02-15 0 0.670 0.670 0.680 0.660 0.680 619,200 418,306 0.6756 5.476 5.476 5.558 5.394 5.558 75,762 5.5213 1.52%
2006-02-14 0 0.660 0.660 0.670 0.660 0.680 1,618,500 1,076,100 0.6649 5.394 5.394 5.476 5.394 5.558 198,032 5.4340 -1.49%
2006-02-13 0 0.670 0.670 0.690 0.670 0.710 1,790,900 1,232,685 0.6883 5.476 5.476 5.639 5.476 5.803 219,126 5.6255 -5.63%
2006-02-10 0 0.710 0.700 0.710 0.710 0.730 730,000 523,150 0.7166 5.803 5.721 5.803 5.803 5.966 89,319 5.8571 0.00%
2006-02-09 0 0.710 0.710 0.720 0.710 0.740 1,057,400 762,742 0.7213 5.803 5.803 5.884 5.803 6.048 129,379 5.8954 -2.74%
2006-02-08 0 0.730 0.720 0.730 0.720 0.740 839,000 610,410 0.7275 5.966 5.884 5.966 5.884 6.048 102,656 5.9462 -1.35%
2006-02-07 0 0.740 0.730 0.740 0.720 0.740 1,952,000 1,423,710 0.7294 6.048 5.966 6.048 5.884 6.048 238,838 5.9610 1.37%
2006-02-06 0 0.730 0.720 0.730 0.720 0.730 505,800 364,752 0.7211 5.966 5.884 5.966 5.884 5.966 61,887 5.8938 2.82%
2006-02-03 0 0.710 0.710 0.730 0.710 0.730 985,500 712,990 0.7235 5.803 5.803 5.966 5.803 5.966 120,581 5.9129 -1.39%
2006-02-02 0 0.720 0.720 0.730 0.700 0.720 508,300 363,031 0.7142 5.884 5.884 5.966 5.721 5.884 62,193 5.8371 0.00%
2006-02-01 0 0.720 0.720 0.730 0.720 0.740 838,000 612,800 0.7313 5.884 5.884 5.966 5.884 6.048 102,534 5.9766 0.00%
2006-01-27 0 0.720 0.710 0.720 0.720 0.740 1,166,000 845,220 0.7249 5.884 5.803 5.884 5.884 6.048 142,666 5.9244 1.41%
2006-01-26 0 0.710 0.710 0.720 0.700 0.730 703,300 503,798 0.7163 5.803 5.803 5.884 5.721 5.966 86,053 5.8545 -2.74%
2006-01-25 0 0.730 0.720 0.730 0.720 0.730 573,500 418,323 0.7294 5.966 5.884 5.966 5.884 5.966 70,171 5.9615 0.00%
2006-01-24 0 0.730 0.720 0.740 0.730 0.750 2,230,000 1,644,590 0.7375 5.966 5.884 6.048 5.966 6.130 272,853 6.0274 1.39%
2006-01-23 0 0.720 0.710 0.730 0.680 0.730 1,301,000 930,780 0.7154 5.884 5.803 5.966 5.558 5.966 159,184 5.8472 1.41%
2006-01-20 0 0.710 0.700 0.720 0.710 0.770 2,721,000 1,989,530 0.7312 5.803 5.721 5.884 5.803 6.293 332,929 5.9758 -4.05%
2006-01-19 0 0.740 0.740 0.750 0.720 0.750 1,981,200 1,456,366 0.7351 6.048 6.048 6.130 5.884 6.130 242,411 6.0078 4.23%
2006-01-18 0 0.710 0.700 0.710 0.680 0.710 2,003,400 1,402,334 0.7000 5.803 5.721 5.803 5.558 5.803 245,127 5.7208 1.43%
2006-01-17 0 0.700 0.690 0.700 0.680 0.760 6,082,000 4,412,740 0.7255 5.721 5.639 5.721 5.558 6.211 744,166 5.9298 -2.78%
2006-01-16 0 0.720 0.720 0.730 0.640 0.730 4,711,700 3,257,045 0.6913 5.884 5.884 5.966 5.231 5.966 576,502 5.6497 10.77%
2006-01-13 0 0.650 0.640 0.650 0.630 0.650 898,000 581,370 0.6474 5.312 5.231 5.312 5.149 5.312 109,875 5.2912 1.56%
2006-01-12 0 0.640 0.630 0.650 0.630 0.650 1,081,600 691,964 0.6398 5.231 5.149 5.312 5.149 5.312 132,340 5.2287 0.00%
2006-01-11 0 0.640 0.640 0.650 0.630 0.650 1,307,700 838,318 0.6411 5.231 5.231 5.312 5.149 5.312 160,004 5.2393 -1.54%
2006-01-10 0 0.650 0.640 0.650 0.640 0.660 1,548,200 1,008,590 0.6515 5.312 5.231 5.312 5.231 5.394 189,431 5.3243 0.00%
2006-01-09 0 0.650 0.650 0.660 0.620 0.670 3,860,600 2,532,456 0.6560 5.312 5.312 5.394 5.067 5.476 472,365 5.3612 4.84%
2006-01-06 0 0.620 0.620 0.630 0.610 0.620 948,000 587,660 0.6199 5.067 5.067 5.149 4.985 5.067 115,993 5.0663 0.00%
2006-01-05 0 0.620 0.610 0.620 0.610 0.630 757,400 468,372 0.6184 5.067 4.985 5.067 4.985 5.149 92,672 5.0541 -1.59%
2006-01-04 0 0.630 0.610 0.620 0.610 0.630 1,410,000 876,970 0.6220 5.149 4.985 5.067 4.985 5.149 172,521 5.0833 3.28%
2006-01-03 0 0.610 0.600 0.610 0.600 0.620 968,000 587,670 0.6071 4.985 4.904 4.985 4.904 5.067 118,440 4.9617 0.00%
2005-12-30 0 0.610 0.600 0.610 0.590 0.610 715,000 430,721 0.6024 4.985 4.904 4.985 4.822 4.985 87,484 4.9234 0.00%
2005-12-29 0 0.610 0.600 0.610 0.590 0.610 243,500 148,155 0.6084 4.985 4.904 4.985 4.822 4.985 29,794 4.9727 0.00%
2005-12-28 0 0.610 0.600 0.610 0.590 0.610 311,700 187,412 0.6013 4.985 4.904 4.985 4.822 4.985 38,138 4.9140 0.00%
2005-12-23 0 0.610 0.610 0.620 0.590 0.610 414,000 251,412 0.6073 4.985 4.985 5.067 4.822 4.985 50,655 4.9632 0.00%
2005-12-22 0 0.610 0.590 0.610 0.580 0.610 709,000 429,230 0.6054 4.985 4.822 4.985 4.740 4.985 86,750 4.9479 0.00%
2005-12-21 0 0.610 0.610 0.620 0.600 0.620 233,000 140,640 0.6036 4.985 4.985 5.067 4.904 5.067 28,509 4.9332 0.00%
2005-12-20 0 0.610 0.600 0.610 0.600 0.610 33,500 20,180 0.6024 4.985 4.904 4.985 4.904 4.985 4,099 4.9233 0.00%
2005-12-19 0 0.610 0.610 0.620 0.580 0.620 600,200 364,604 0.6075 4.985 4.985 5.067 4.740 5.067 73,438 4.9648 -1.61%
2005-12-16 0 0.620 0.610 0.620 0.610 0.630 765,000 472,160 0.6172 5.067 4.985 5.067 4.985 5.149 93,602 5.0443 -1.59%
2005-12-15 0 0.630 0.610 0.630 0.610 0.640 915,500 568,920 0.6214 5.149 4.985 5.149 4.985 5.231 112,016 5.0789 -1.56%
2005-12-14 0 0.640 0.640 0.650 0.630 0.650 244,500 156,245 0.6390 5.231 5.231 5.312 5.149 5.312 29,916 5.2228 -1.54%
2005-12-13 0 0.650 0.630 0.650 0.630 0.650 323,000 206,720 0.6400 5.312 5.149 5.312 5.149 5.312 39,521 5.2307 0.00%
2005-12-12 0 0.650 0.640 0.650 0.640 0.650 358,500 231,725 0.6464 5.312 5.231 5.312 5.231 5.312 43,864 5.2828 1.56%
2005-12-09 0 0.640 0.640 0.650 0.640 0.650 554,000 354,760 0.6404 5.231 5.231 5.312 5.231 5.312 67,785 5.2336 -1.54%
2005-12-08 0 0.650 0.630 0.650 0.640 0.650 548,500 354,080 0.6455 5.312 5.149 5.312 5.231 5.312 67,112 5.2760 0.00%
2005-12-07 0 0.650 0.640 0.650 0.650 0.660 440,700 289,727 0.6574 5.312 5.231 5.312 5.312 5.394 53,922 5.3731 1.56%
2005-12-06 0 0.640 0.640 0.660 0.630 0.660 1,018,000 651,370 0.6399 5.231 5.231 5.394 5.149 5.394 124,558 5.2295 0.00%
2005-12-05 0 0.640 0.640 0.650 0.640 0.640 145,000 92,800 0.6400 5.231 5.231 5.312 5.231 5.231 17,742 5.2307 -1.54%
2005-12-02 0 0.650 0.650 0.660 0.640 0.660 871,000 567,010 0.6510 5.312 5.312 5.394 5.231 5.394 106,572 5.3205 0.00%
2005-12-01 0 0.650 0.640 0.650 0.630 0.660 543,000 349,820 0.6442 5.312 5.231 5.312 5.149 5.394 66,439 5.2653 3.17%
2005-11-30 0 0.630 0.630 0.640 0.630 0.650 1,047,000 667,930 0.6379 5.149 5.149 5.231 5.149 5.312 128,106 5.2139 1.61%
2005-11-29 0 0.620 0.630 0.640 0.620 0.630 403,000 252,350 0.6262 5.067 5.149 5.231 5.067 5.149 49,309 5.1177 -1.59%
2005-11-28 0 0.630 0.630 0.650 0.630 0.640 458,400 290,086 0.6328 5.149 5.149 5.312 5.149 5.231 56,088 5.1720 -1.56%
2005-11-25 0 0.640 0.640 0.650 0.640 0.650 146,000 94,030 0.6440 5.231 5.231 5.312 5.231 5.312 17,864 5.2637 -1.54%
2005-11-24 0 0.650 0.640 0.650 0.640 0.650 315,300 202,734 0.6430 5.312 5.231 5.312 5.231 5.312 38,579 5.2551 1.56%
2005-11-23 0 0.640 0.640 0.650 0.630 0.660 610,500 390,965 0.6404 5.231 5.231 5.312 5.149 5.394 74,698 5.2339 -1.54%
2005-11-22 0 0.650 0.640 0.650 0.630 0.660 329,500 211,630 0.6423 5.312 5.231 5.312 5.149 5.394 40,316 5.2493 -1.52%
2005-11-21 0 0.660 0.650 0.660 0.640 0.680 551,800 363,784 0.6593 5.394 5.312 5.394 5.231 5.558 67,516 5.3881 0.00%
2005-11-18 0 0.660 0.650 0.660 0.640 0.660 555,000 361,250 0.6509 5.394 5.312 5.394 5.231 5.394 67,907 5.3198 3.13%
2005-11-17 0 0.640 0.630 0.640 0.620 0.640 596,600 372,964 0.6251 5.231 5.149 5.231 5.067 5.231 72,997 5.1093 4.92%
2005-11-16 0 0.610 0.600 0.620 0.590 0.620 253,000 152,210 0.6016 4.985 4.904 5.067 4.822 5.067 30,956 4.9170 -1.61%
2005-11-15 0 0.620 0.630 0.640 0.620 0.620 6,000 3,720 0.6200 5.067 5.149 5.231 5.067 5.067 734 5.0672 -1.59%
2005-11-14 0 0.630 0.630 0.640 0.620 0.650 755,000 480,500 0.6364 5.149 5.149 5.231 5.067 5.312 92,378 5.2014 -3.08%
2005-11-11 0 0.650 0.640 0.650 0.650 0.690 1,229,000 813,210 0.6617 5.312 5.231 5.312 5.312 5.639 150,375 5.4079 -1.52%
2005-11-10 0 0.660 0.650 0.660 0.660 0.680 531,400 354,562 0.6672 5.394 5.312 5.394 5.394 5.558 65,020 5.4531 -4.35%
2005-11-09 0 0.690 0.690 0.700 0.670 0.700 871,100 595,714 0.6839 5.639 5.639 5.721 5.476 5.721 106,584 5.5892 1.47%
2005-11-08 0 0.680 0.680 0.690 0.670 0.700 515,000 352,510 0.6845 5.558 5.558 5.639 5.476 5.721 63,013 5.5942 -1.45%
2005-11-07 0 0.690 0.690 0.700 0.690 0.740 686,100 484,416 0.7060 5.639 5.639 5.721 5.639 6.048 83,948 5.7704 -6.76%
2005-11-04 0 0.740 0.720 0.740 0.720 0.750 569,700 414,513 0.7276 6.048 5.884 6.048 5.884 6.130 69,706 5.9466 1.37%
2005-11-03 0 0.730 0.720 0.730 0.660 0.730 2,483,700 1,737,509 0.6996 5.966 5.884 5.966 5.394 5.966 303,894 5.7175 7.35%
2005-11-02 0 0.680 0.660 0.680 0.660 0.680 339,800 227,574 0.6697 5.558 5.394 5.558 5.394 5.558 41,576 5.4736 4.62%
2005-11-01 0 0.650 0.650 0.670 0.640 0.670 399,800 262,268 0.6560 5.312 5.312 5.476 5.231 5.476 48,918 5.3614 0.00%
2005-10-31 0 0.650 0.640 0.660 0.640 0.670 1,039,000 682,040 0.6564 5.312 5.231 5.394 5.231 5.476 127,127 5.3650 -1.52%
2005-10-28 0 0.660 0.650 0.660 0.610 0.660 1,343,000 861,910 0.6418 5.394 5.312 5.394 4.985 5.394 164,323 5.2452 3.13%
2005-10-27 0 0.640 0.630 0.650 0.560 0.660 2,748,100 1,675,765 0.6098 5.231 5.149 5.312 4.577 5.394 336,245 4.9838 10.34%
2005-10-26 0 0.580 0.580 0.590 0.550 0.600 1,589,000 906,080 0.5702 4.740 4.740 4.822 4.495 4.904 194,423 4.6604 -3.33%
2005-10-25 0 0.600 0.600 0.610 0.570 0.610 1,311,500 779,448 0.5943 4.904 4.904 4.985 4.659 4.985 160,469 4.8573 0.00%
2005-10-24 0 0.600 0.600 0.610 0.600 0.660 1,153,000 714,450 0.6196 4.904 4.904 4.985 4.904 5.394 141,076 5.0643 -9.09%
2005-10-21 0 0.660 0.660 0.670 0.660 0.690 738,600 492,964 0.6674 5.394 5.394 5.476 5.394 5.639 90,372 5.4548 -2.94%
2005-10-20 0 0.680 0.680 0.700 0.680 0.730 1,662,000 1,160,390 0.6982 5.558 5.558 5.721 5.558 5.966 203,355 5.7062 1.49%
2005-10-19 0 0.670 0.670 0.680 0.660 0.690 1,860,000 1,255,950 0.6752 5.476 5.476 5.558 5.394 5.639 227,581 5.5187 -1.47%
2005-10-18 0 0.680 0.680 0.690 0.650 0.690 2,436,000 1,638,360 0.6726 5.558 5.558 5.639 5.312 5.639 298,058 5.4968 1.49%
2005-10-17 0 0.670 0.670 0.680 0.650 0.730 2,571,000 1,740,582 0.6770 5.476 5.476 5.558 5.312 5.966 314,576 5.5331 -6.94%
2005-10-14 0 0.720 0.720 0.730 0.690 0.770 2,399,100 1,727,157 0.7199 5.884 5.884 5.966 5.639 6.293 293,543 5.8838 -6.49%
2005-10-13 0 0.770 0.760 0.770 0.760 0.810 1,314,600 1,026,286 0.7807 6.293 6.211 6.293 6.211 6.620 160,848 6.3805 -3.75%
2005-10-12 0 0.800 0.800 0.810 0.800 0.820 1,116,300 894,668 0.8015 6.538 6.538 6.620 6.538 6.702 136,585 6.5502 -3.61%
2005-10-10 0 0.830 0.810 0.830 0.800 0.840 815,000 660,740 0.8107 6.784 6.620 6.784 6.538 6.865 99,720 6.6260 1.22%
2005-10-07 0 0.820 0.810 0.820 0.800 0.820 688,000 554,120 0.8054 6.702 6.620 6.702 6.538 6.702 84,181 6.5825 2.50%
2005-10-06 0 0.820 0.820 0.830 0.810 0.830 1,585,800 1,301,584 0.8208 6.538 6.538 6.618 6.459 6.618 198,882 6.5445 -2.38%
2005-10-05 0 0.840 0.830 0.840 0.830 0.860 1,086,600 918,045 0.8449 6.698 6.618 6.698 6.618 6.857 136,275 6.7367 -1.18%
2005-10-04 0 0.850 0.850 0.860 0.840 0.870 1,989,400 1,697,863 0.8535 6.778 6.778 6.857 6.698 6.937 249,499 6.8051 1.19%
2005-10-03 0 0.840 0.840 0.850 0.830 0.850 2,075,800 1,748,958 0.8425 6.698 6.698 6.778 6.618 6.778 260,335 6.7181 -1.18%
2005-09-30 0 0.850 0.840 0.850 0.850 0.880 3,985,600 3,430,206 0.8606 6.778 6.698 6.778 6.778 7.017 499,851 6.8625 -3.41%
2005-09-29 0 0.880 0.870 0.880 0.870 0.900 2,227,500 1,960,300 0.8800 7.017 6.937 7.017 6.937 7.176 279,360 7.0171 -1.12%
2005-09-28 0 0.890 0.890 0.900 0.890 0.910 1,391,000 1,252,230 0.9002 7.096 7.096 7.176 7.096 7.256 174,451 7.1781 0.00%
2005-09-27 0 0.890 0.890 0.900 0.890 0.920 1,849,500 1,672,250 0.9042 7.096 7.096 7.176 7.096 7.336 231,954 7.2094 -1.11%
2005-09-26 0 0.900 0.880 0.900 0.880 0.930 3,096,500 2,768,765 0.8942 7.176 7.017 7.176 7.017 7.415 388,345 7.1296 -5.26%
2005-09-23 0 0.950 0.940 0.950 0.930 1.020 3,202,000 3,088,270 0.9645 7.575 7.495 7.575 7.415 8.133 401,577 7.6904 -4.04%
2005-09-22 0 0.990 0.980 0.990 0.870 1.030 10,938,300 10,613,369 0.9703 7.894 7.814 7.894 6.937 8.213 1,371,820 7.7367 16.47%
2005-09-21 0 0.850 0.850 0.860 0.850 0.920 3,867,100 3,374,822 0.8727 6.778 6.778 6.857 6.778 7.336 484,990 6.9585 -6.59%
2005-09-20 0 0.910 0.900 0.910 0.900 1.000 5,826,200 5,380,458 0.9235 7.256 7.176 7.256 7.176 7.974 730,689 7.3635 -9.90%
2005-09-16 0 1.010 1.010 1.020 1.010 1.070 1,189,500 1,227,900 1.0323 8.053 8.053 8.133 8.053 8.532 149,180 8.2310 -3.81%
2005-09-15 0 1.050 1.040 1.050 1.040 1.070 1,184,600 1,245,310 1.0512 8.372 8.293 8.372 8.293 8.532 148,566 8.3822 -1.87%
2005-09-14 0 1.070 1.070 1.080 1.040 1.080 1,177,400 1,256,264 1.0670 8.532 8.532 8.611 8.293 8.611 147,663 8.5077 1.90%
2005-09-13 0 1.050 1.040 1.050 1.040 1.120 3,225,500 3,412,470 1.0580 8.372 8.293 8.372 8.293 8.930 404,524 8.4358 -5.41%
2005-09-12 0 1.110 1.090 1.110 1.090 1.150 1,414,800 1,567,000 1.1076 8.851 8.691 8.851 8.691 9.170 177,436 8.8313 -1.77%
2005-09-09 0 1.130 1.110 1.130 1.060 1.150 4,471,700 4,916,582 1.0995 9.010 8.851 9.010 8.452 9.170 560,815 8.7668 -2.59%
2005-09-08 0 1.160 1.160 1.170 1.150 1.180 2,683,600 3,127,952 1.1656 9.249 9.249 9.329 9.170 9.409 336,562 9.2938 -3.33%
2005-09-07 0 1.200 1.190 1.200 1.190 1.250 2,544,000 3,085,070 1.2127 9.568 9.489 9.568 9.489 9.967 319,054 9.6694 -3.23%
2005-09-06 0 1.240 1.240 1.250 1.230 1.280 1,677,500 2,102,775 1.2535 9.887 9.887 9.967 9.807 10.21 210,383 9.9950 -1.59%
2005-09-05 0 1.260 1.250 1.260 1.250 1.270 359,100 451,737 1.2580 10.05 9.967 10.05 9.967 10.13 45,036 10.031 -0.79%
2005-09-02 0 1.270 1.270 1.280 1.250 1.280 543,000 685,858 1.2631 10.13 10.13 10.21 9.967 10.21 68,100 10.071 -0.78%
2005-09-01 0 1.280 1.260 1.280 1.270 1.280 528,200 670,896 1.2702 10.21 10.05 10.21 10.13 10.21 66,244 10.128 0.00%
2005-08-31 0 1.280 1.270 1.280 1.250 1.280 852,400 1,075,968 1.2623 10.21 10.13 10.21 9.967 10.21 106,903 10.065 -0.78%
2005-08-30 0 1.290 1.280 1.290 1.230 1.290 1,824,700 2,306,683 1.2641 10.29 10.21 10.29 9.807 10.29 228,844 10.080 0.00%
2005-08-29 0 1.290 1.290 1.300 1.270 1.360 2,099,200 2,748,932 1.3095 10.29 10.29 10.37 10.13 10.84 263,270 10.442 -5.15%
2005-08-26 0 1.360 1.360 1.370 1.360 1.370 410,800 559,176 1.3612 10.84 10.84 10.92 10.84 10.92 51,520 10.854 -1.45%
2005-08-25 0 1.380 1.360 1.380 1.360 1.390 408,300 560,221 1.3721 11.00 10.84 11.00 10.84 11.08 51,207 10.940 -0.72%
2005-08-24 0 1.390 1.380 1.390 1.380 1.400 415,000 573,280 1.3814 11.08 11.00 11.08 11.00 11.16 52,047 11.015 -0.71%
2005-08-23 0 1.400 1.380 1.410 1.380 1.420 1,546,700 2,156,182 1.3941 11.16 11.00 11.24 11.00 11.32 193,978 11.116 1.45%
2005-08-22 0 1.380 1.380 1.390 1.370 1.390 708,000 975,360 1.3776 11.00 11.00 11.08 10.92 11.08 88,793 10.985 -1.43%
2005-08-19 0 1.400 1.390 1.400 1.370 1.410 485,000 670,540 1.3826 11.16 11.08 11.16 10.92 11.24 60,826 11.024 0.72%
2005-08-18 0 1.390 1.390 1.400 1.390 1.430 981,800 1,382,385 1.4080 11.08 11.08 11.16 11.08 11.40 123,132 11.227 -2.11%
2005-08-17 0 1.420 1.420 1.430 1.420 1.430 445,600 633,852 1.4225 11.32 11.32 11.40 11.32 11.40 55,885 11.342 -1.39%
2005-08-16 0 1.440 1.430 1.440 1.400 1.440 935,100 1,327,593 1.4197 11.48 11.40 11.48 11.16 11.48 117,275 11.320 1.41%
2005-08-15 0 1.420 1.420 1.430 1.400 1.430 820,600 1,155,596 1.4082 11.32 11.32 11.40 11.16 11.40 102,915 11.229 0.00%
2005-08-12 0 1.420 1.420 1.440 1.420 1.440 726,200 1,035,658 1.4261 11.32 11.32 11.48 11.32 11.48 91,076 11.371 -1.39%
2005-08-11 0 1.440 1.430 1.440 1.410 1.450 1,653,700 2,371,200 1.4339 11.48 11.40 11.48 11.24 11.56 207,398 11.433 0.00%
2005-08-10 0 1.440 1.430 1.440 1.400 1.440 775,900 1,105,423 1.4247 11.48 11.40 11.48 11.16 11.48 97,309 11.360 2.13%
2005-08-09 0 1.410 1.400 1.410 1.400 1.430 552,100 779,540 1.4120 11.24 11.16 11.24 11.16 11.40 69,241 11.258 -2.08%
2005-08-08 0 1.440 1.430 1.440 1.410 1.470 968,500 1,384,055 1.4291 11.48 11.40 11.48 11.24 11.72 121,464 11.395 -1.37%
2005-08-05 0 1.460 1.450 1.460 1.430 1.480 1,972,800 2,852,460 1.4459 11.64 11.56 11.64 11.40 11.80 247,417 11.529 0.69%
2005-08-04 0 1.450 1.440 1.450 1.420 1.500 4,563,600 6,612,454 1.4490 11.56 11.48 11.56 11.32 11.96 572,341 11.553 2.11%
2005-08-03 0 1.420 1.410 1.420 1.360 1.420 1,136,000 1,575,030 1.3865 11.32 11.24 11.32 10.84 11.32 142,471 11.055 2.16%
2005-08-02 0 1.390 1.360 1.390 1.360 1.400 726,000 993,040 1.3678 11.08 10.84 11.08 10.84 11.16 91,051 10.906 1.46%
2005-08-01 0 1.370 1.370 1.390 1.360 1.400 1,115,000 1,531,420 1.3735 10.92 10.92 11.08 10.84 11.16 139,837 10.951 -0.72%
2005-07-29 0 1.380 1.380 1.390 1.350 1.380 984,100 1,349,169 1.3710 11.00 11.00 11.08 10.76 11.00 123,420 10.932 0.73%
2005-07-28 0 1.370 1.350 1.370 1.340 1.380 874,200 1,186,074 1.3568 10.92 10.76 10.92 10.68 11.00 109,637 10.818 0.00%
2005-07-27 0 1.370 1.360 1.370 1.360 1.390 606,000 831,320 1.3718 10.92 10.84 10.92 10.84 11.08 76,001 10.938 0.74%
2005-07-26 0 1.360 1.360 1.380 1.360 1.400 1,557,700 2,136,064 1.3713 10.84 10.84 11.00 10.84 11.16 195,358 10.934 -2.86%
2005-07-25 0 1.400 1.380 1.400 1.380 1.400 359,600 499,764 1.3898 11.16 11.00 11.16 11.00 11.16 45,099 11.081 0.00%
2005-07-22 0 1.400 1.400 1.410 1.400 1.450 818,400 1,149,324 1.4044 11.16 11.16 11.24 11.16 11.56 102,639 11.198 -0.71%
2005-07-21 0 1.410 1.400 1.420 1.390 1.450 909,000 1,279,850 1.4080 11.24 11.16 11.32 11.08 11.56 114,002 11.227 0.00%
2005-07-20 0 1.410 1.410 1.420 1.390 1.420 643,600 904,380 1.4052 11.24 11.24 11.32 11.08 11.32 80,717 11.204 0.71%
2005-07-19 0 1.400 1.380 1.400 1.350 1.400 783,000 1,078,460 1.3773 11.16 11.00 11.16 10.76 11.16 98,199 10.982 2.19%
2005-07-18 0 1.370 1.370 1.390 1.340 1.390 1,261,000 1,727,720 1.3701 10.92 10.92 11.08 10.68 11.08 158,147 10.925 -1.44%
2005-07-15 0 1.390 1.380 1.390 1.370 1.400 444,000 612,130 1.3787 11.08 11.00 11.08 10.92 11.16 55,684 10.993 0.00%
2005-07-14 0 1.390 1.390 1.400 1.370 1.400 969,700 1,336,694 1.3785 11.08 11.08 11.16 10.92 11.16 121,614 10.991 0.72%
2005-07-13 0 1.380 1.370 1.390 1.370 1.380 706,800 971,776 1.3749 11.00 10.92 11.08 10.92 11.00 88,643 10.963 -1.43%
2005-07-12 0 1.400 1.370 1.400 1.370 1.400 779,800 1,075,280 1.3789 11.16 10.92 11.16 10.92 11.16 97,798 10.995 0.00%
2005-07-11 0 1.400 1.390 1.400 1.380 1.420 929,000 1,296,460 1.3955 11.16 11.08 11.16 11.00 11.32 116,510 11.127 0.72%
2005-07-08 0 1.390 1.390 1.400 1.350 1.400 2,023,900 2,771,676 1.3695 11.08 11.08 11.16 10.76 11.16 253,826 10.920 -2.11%
2005-07-07 0 1.420 1.400 1.420 1.390 1.480 1,265,300 1,815,048 1.4345 11.32 11.16 11.32 11.08 11.80 158,687 11.438 -2.74%
2005-07-06 0 1.460 1.450 1.460 1.420 1.470 1,033,000 1,492,180 1.4445 11.64 11.56 11.64 11.32 11.72 129,553 11.518 -0.68%
2005-07-05 0 1.470 1.470 1.480 1.460 1.500 533,100 787,864 1.4779 11.72 11.72 11.80 11.64 11.96 66,858 11.784 -0.68%
2005-07-04 0 1.480 1.460 1.480 1.440 1.490 747,000 1,094,990 1.4659 11.80 11.64 11.80 11.48 11.88 93,685 11.688 1.37%
2005-06-30 0 1.460 1.450 1.470 1.450 1.510 1,797,700 2,636,404 1.4665 11.64 11.56 11.72 11.56 12.04 225,457 11.694 -2.67%
2005-06-29 0 1.500 1.500 1.510 1.490 1.550 2,053,900 3,127,174 1.5226 11.96 11.96 12.04 11.88 12.36 257,589 12.140 -0.66%
2005-06-28 0 1.510 1.510 1.520 1.510 1.560 2,393,300 3,661,787 1.5300 12.04 12.04 12.12 12.04 12.44 300,154 12.200 -3.21%
2005-06-27 0 1.560 1.540 1.560 1.490 1.570 5,675,300 8,671,821 1.5280 12.44 12.28 12.44 11.88 12.52 711,764 12.184 3.31%
2005-06-24 0 1.510 1.500 1.510 1.460 1.520 2,017,800 3,003,458 1.4885 12.04 11.96 12.04 11.64 12.12 253,061 11.869 1.34%
2005-06-23 0 1.490 1.490 1.500 1.480 1.520 2,879,500 4,310,730 1.4970 11.88 11.88 11.96 11.80 12.12 361,131 11.937 0.00%
2005-06-22 0 1.490 1.490 1.500 1.450 1.500 11,484,000 16,952,690 1.4762 11.88 11.88 11.96 11.56 11.96 1,440,258 11.771 2.76%
2005-06-21 0 1.450 1.440 1.450 1.360 1.470 10,813,200 15,479,485 1.4315 11.56 11.48 11.56 10.84 11.72 1,356,130 11.414 6.62%
2005-06-20 0 1.360 1.360 1.370 1.360 1.410 2,673,300 3,679,766 1.3765 10.84 10.84 10.92 10.84 11.24 335,270 10.976 -0.73%
2005-06-17 0 1.370 1.360 1.380 1.370 1.410 2,934,500 4,052,986 1.3812 10.92 10.84 11.00 10.92 11.24 368,028 11.013 1.48%
2005-06-16 0 1.350 1.350 1.370 1.330 1.420 4,958,800 6,751,924 1.3616 10.76 10.76 10.92 10.60 11.32 621,905 10.857 -4.93%
2005-06-15 0 1.420 1.410 1.430 1.410 1.460 970,100 1,382,681 1.4253 11.32 11.24 11.40 11.24 11.64 121,664 11.365 -2.74%
2005-06-14 0 1.460 1.450 1.460 1.440 1.470 767,200 1,113,228 1.4510 11.64 11.56 11.64 11.48 11.72 96,218 11.570 -0.68%
2005-06-13 0 1.470 1.460 1.470 1.460 1.500 1,610,800 2,380,258 1.4777 11.72 11.64 11.72 11.64 11.96 202,017 11.782 0.00%
2005-06-10 0 1.470 1.470 1.480 1.400 1.490 5,230,100 7,610,114 1.4551 11.72 11.72 11.80 11.16 11.88 655,930 11.602 1.38%
2005-06-09 0 1.450 1.440 1.450 1.420 1.540 8,186,600 12,090,324 1.4768 11.56 11.48 11.56 11.32 12.28 1,026,717 11.776 -7.05%
2005-06-08 0 1.560 1.550 1.560 1.530 1.610 6,122,400 9,512,488 1.5537 12.44 12.36 12.44 12.20 12.84 767,837 12.389 -3.11%
2005-06-07 0 1.610 1.600 1.630 1.610 1.670 2,353,100 3,838,252 1.6311 12.84 12.76 13.00 12.84 13.32 295,112 13.006 -3.01%
2005-06-06 0 1.660 1.650 1.670 1.660 1.670 643,600 1,069,876 1.6623 13.24 13.16 13.32 13.24 13.32 80,717 13.255 -0.60%
2005-06-03 0 1.670 1.660 1.670 1.670 1.690 725,200 1,213,094 1.6728 13.32 13.24 13.32 13.32 13.48 90,950 13.338 0.00%
2005-06-02 0 1.670 1.650 1.670 1.650 1.680 515,500 858,060 1.6645 13.32 13.16 13.32 13.16 13.40 64,651 13.272 -0.60%
2005-06-01 0 1.680 1.670 1.690 1.670 1.700 169,000 283,170 1.6756 13.40 13.32 13.48 13.32 13.56 21,195 13.360 -1.18%
2005-05-31 0 1.700 1.660 1.700 1.650 1.700 1,729,600 2,874,327 1.6618 13.56 13.24 13.56 13.16 13.56 216,917 13.251 0.59%
2005-05-30 0 1.690 1.670 1.690 1.660 1.720 1,033,000 1,734,140 1.6787 13.48 13.32 13.48 13.24 13.71 129,553 13.386 -1.74%
2005-05-27 0 1.720 1.710 1.720 1.680 1.720 918,300 1,563,695 1.7028 13.71 13.63 13.71 13.40 13.71 115,168 13.578 1.78%
2005-05-26 0 1.690 1.690 1.700 1.670 1.710 504,100 854,619 1.6953 13.48 13.48 13.56 13.32 13.63 63,221 13.518 0.60%
2005-05-25 0 1.680 1.670 1.680 1.670 1.690 394,400 660,718 1.6752 13.40 13.32 13.40 13.32 13.48 49,463 13.358 -1.18%
2005-05-24 0 1.700 1.690 1.700 1.660 1.700 818,000 1,373,020 1.6785 13.56 13.48 13.56 13.24 13.56 102,589 13.384 1.19%
2005-05-23 0 1.680 1.680 1.700 1.660 1.700 854,600 1,429,884 1.6732 13.40 13.40 13.56 13.24 13.56 107,179 13.341 -0.59%
2005-05-20 0 1.690 1.680 1.690 1.660 1.700 1,686,100 2,830,973 1.6790 13.48 13.40 13.48 13.24 13.56 211,461 13.388 0.60%
2005-05-19 0 1.680 1.680 1.690 1.670 1.710 1,552,600 2,611,310 1.6819 13.40 13.40 13.48 13.32 13.63 194,718 13.411 -1.75%
2005-05-18 0 1.710 1.700 1.710 1.700 1.750 1,389,400 2,378,266 1.7117 13.63 13.56 13.63 13.56 13.95 174,251 13.649 0.00%
2005-05-17 0 1.710 1.700 1.710 1.690 1.750 1,297,000 2,220,142 1.7118 13.63 13.56 13.63 13.48 13.95 162,662 13.649 -2.29%
2005-05-13 0 1.750 1.730 1.750 1.700 1.750 673,900 1,164,193 1.7275 13.95 13.79 13.95 13.56 13.95 84,517 13.775 0.00%
2005-05-12 0 1.750 1.740 1.750 1.730 1.790 2,448,600 4,308,363 1.7595 13.95 13.87 13.95 13.79 14.27 307,090 14.030 -2.78%
2005-05-11 0 1.800 1.790 1.800 1.760 1.820 1,306,400 2,330,678 1.7840 14.35 14.27 14.35 14.03 14.51 163,841 14.225 -1.10%
2005-05-10 0 1.820 1.810 1.830 1.810 1.830 447,100 812,763 1.8179 14.51 14.43 14.59 14.43 14.59 56,073 14.495 -0.55%
2005-05-09 0 1.830 1.830 1.840 1.820 1.850 727,600 1,329,218 1.8269 14.59 14.59 14.67 14.51 14.75 91,251 14.567 -1.08%
2005-05-06 0 1.850 1.820 1.850 1.810 1.850 719,600 1,312,488 1.8239 14.75 14.51 14.75 14.43 14.75 90,248 14.543 0.54%
2005-05-05 0 1.840 1.830 1.850 1.800 1.850 1,512,500 2,751,330 1.8191 14.67 14.59 14.75 14.35 14.75 189,689 14.504 0.00%
2005-05-04 0 1.840 1.820 1.840 1.800 1.850 1,421,100 2,589,624 1.8223 14.67 14.51 14.67 14.35 14.75 178,226 14.530 0.00%
2005-05-03 0 1.840 1.810 1.840 1.800 1.920 2,220,800 4,096,666 1.8447 14.67 14.43 14.67 14.35 15.31 278,520 14.709 -3.16%
2005-04-29 0 1.900 1.880 1.900 1.870 1.930 1,812,500 3,443,746 1.9000 15.15 14.99 15.15 14.91 15.39 227,313 15.150 -2.06%
2005-04-28 0 1.940 1.920 1.940 1.860 1.960 10,990,500 21,014,455 1.9121 15.47 15.31 15.47 14.83 15.63 1,378,366 15.246 1.57%
2005-04-27 0 1.910 1.900 1.910 1.700 1.910 8,283,900 15,021,710 1.8134 15.23 15.15 15.23 13.56 15.23 1,038,920 14.459 12.35%
2005-04-26 0 1.700 1.700 1.720 1.680 1.730 1,595,900 2,712,076 1.6994 13.56 13.56 13.71 13.40 13.79 200,149 13.550 0.00%
2005-04-25 0 1.700 1.690 1.700 1.700 1.760 689,100 1,185,968 1.7210 13.56 13.48 13.56 13.56 14.03 86,423 13.723 -2.30%
2005-04-22 0 1.740 1.740 1.780 1.730 1.790 1,571,400 2,754,434 1.7529 13.87 13.87 14.19 13.79 14.27 197,076 13.977 1.16%
2005-04-21 0 1.720 1.710 1.740 1.680 1.740 1,177,900 2,008,161 1.7049 13.71 13.63 13.87 13.40 13.87 147,726 13.594 -1.15%
2005-04-20 0 1.740 1.740 1.760 1.740 1.800 1,322,100 2,335,042 1.7662 13.87 13.87 14.03 13.87 14.35 165,810 14.083 -2.79%
2005-04-19 0 1.790 1.780 1.800 1.780 1.810 1,600,400 2,874,940 1.7964 14.27 14.19 14.35 14.19 14.43 200,713 14.324 1.13%
2005-04-18 0 1.770 1.760 1.780 1.750 1.820 1,409,200 2,497,600 1.7724 14.11 14.03 14.19 13.95 14.51 176,734 14.132 -3.80%
2005-04-15 0 1.840 1.830 1.840 1.810 1.850 1,145,600 2,093,972 1.8278 14.67 14.59 14.67 14.43 14.75 143,675 14.574 -0.54%
2005-04-14 0 1.850 1.840 1.860 1.820 1.860 917,500 1,695,920 1.8484 14.75 14.67 14.83 14.51 14.83 115,068 14.738 -0.54%
2005-04-13 0 1.860 1.830 1.860 1.820 1.880 1,083,700 1,998,901 1.8445 14.83 14.59 14.83 14.51 14.99 135,912 14.707 0.00%
2005-04-12 0 1.860 1.850 1.870 1.850 1.930 1,598,600 3,005,150 1.8799 14.83 14.75 14.91 14.75 15.39 200,487 14.989 -3.63%
2005-04-11 0 1.930 1.920 1.940 1.860 1.970 3,481,100 6,701,247 1.9250 15.39 15.31 15.47 14.83 15.71 436,580 15.349 3.76%
2005-04-08 0 1.860 1.850 1.860 1.800 1.870 1,958,500 3,613,134 1.8448 14.83 14.75 14.83 14.35 14.91 245,624 14.710 2.20%
2005-04-07 0 1.820 1.820 1.830 1.780 1.840 1,476,200 2,657,440 1.8002 14.51 14.51 14.59 14.19 14.67 185,137 14.354 -0.55%
2005-04-06 0 1.830 1.810 1.830 1.810 1.860 3,067,000 5,612,820 1.8301 14.59 14.43 14.59 14.43 14.83 384,646 14.592 1.10%
2005-04-04 0 1.810 1.800 1.810 1.670 1.810 2,677,600 4,606,998 1.7206 14.43 14.35 14.43 13.32 14.43 335,809 13.719 6.47%
2005-04-01 0 1.700 1.690 1.700 1.650 1.720 2,109,700 3,535,715 1.6759 13.56 13.48 13.56 13.16 13.71 264,587 13.363 -1.73%
2005-03-31 0 1.730 1.710 1.740 1.710 1.800 1,934,600 3,399,105 1.7570 13.79 13.63 13.87 13.63 14.35 242,627 14.010 -1.14%
2005-03-30 0 1.750 1.750 1.760 1.700 1.860 3,367,300 6,045,857 1.7955 13.95 13.95 14.03 13.56 14.83 422,308 14.316 -5.41%
2005-03-29 0 1.850 1.850 1.860 1.840 1.940 2,474,000 4,648,609 1.8790 14.75 14.75 14.83 14.67 15.47 310,275 14.982 -5.13%
2005-03-24 0 1.950 1.940 1.950 1.930 1.980 1,392,800 2,708,772 1.9448 15.55 15.47 15.55 15.39 15.79 174,677 15.507 0.52%
2005-03-23 0 1.940 1.940 1.960 1.940 1.980 1,733,000 3,384,808 1.9531 15.47 15.47 15.63 15.47 15.79 217,343 15.574 -2.51%
2005-03-22 0 1.990 1.980 1.990 1.980 2.050 2,045,700 4,078,281 1.9936 15.87 15.79 15.87 15.79 16.35 256,560 15.896 -4.10%
2005-03-21 0 2.075 2.025 2.075 2.025 2.075 2,974,200 6,132,750 2.0620 16.55 16.15 16.55 16.15 16.55 373,007 16.441 -1.19%
2005-03-18 0 2.100 2.075 2.100 1.960 2.150 4,057,000 8,378,735 2.0653 16.74 16.55 16.74 15.63 17.14 508,806 16.467 6.60%
2005-03-17 0 1.970 1.950 1.970 1.910 1.980 2,405,900 4,658,345 1.9362 15.71 15.55 15.71 15.23 15.79 301,734 15.439 0.00%
2005-03-16 0 1.970 1.970 1.980 1.940 2.025 5,870,100 11,584,375 1.9735 15.71 15.71 15.79 15.47 16.15 736,195 15.735 -5.06%
2005-03-15 0 2.075 2.050 2.075 2.050 2.250 4,757,300 10,091,680 2.1213 16.55 16.35 16.55 16.35 17.94 596,634 16.914 -9.78%
2005-03-14 0 0.023 0.022 0.023 0.022 0.023 920,140,000 20,462,120 0.0222 18.34 17.54 18.34 17.54 18.34 1,153,987 17.732 0.00%
2005-03-11 0 0.023 0.022 0.023 0.022 0.024 254,650,000 5,823,880 0.0229 18.34 17.54 18.34 17.54 19.14 319,368 18.236 -4.17%
2005-03-10 0 0.024 0.023 0.024 0.022 0.024 359,390,000 8,247,920 0.0229 19.14 18.34 19.14 17.54 19.14 450,727 18.299 0.00%
2005-03-09 0 0.024 0.023 0.024 0.022 0.024 600,251,480 14,184,605 0.0236 19.14 18.34 19.14 17.54 19.14 752,801 18.842 0.00%
2005-03-08 0 0.024 0.023 0.024 0.022 0.024 516,330,000 11,878,510 0.0230 19.14 18.34 19.14 17.54 19.14 647,552 18.344 0.00%
2005-03-07 0 0.024 0.023 0.024 0.023 0.024 271,190,000 6,297,920 0.0232 19.14 18.34 19.14 18.34 19.14 340,111 18.517 0.00%
2005-03-04 0 0.024 0.023 0.024 0.022 0.024 735,650,000 16,880,710 0.0229 19.14 18.34 19.14 17.54 19.14 922,611 18.297 4.35%
2005-03-03 0 0.023 0.022 0.023 0.022 0.023 201,690,000 4,598,260 0.0228 18.34 17.54 18.34 17.54 18.34 252,948 18.179 0.00%
2005-03-02 0 0.023 0.022 0.023 0.022 0.024 445,280,000 10,220,290 0.0230 18.34 17.54 18.34 17.54 19.14 558,445 18.301 -4.17%
2005-03-01 0 0.024 0.023 0.024 0.022 0.024 759,800,000 17,519,230 0.0231 19.14 18.34 19.14 17.54 19.14 952,898 18.385 0.00%
2005-02-28 0 0.024 0.024 0.025 0.023 0.026 1,472,750,000 35,544,320 0.0241 19.14 19.14 19.93 18.34 20.73 1,847,040 19.244 -4.00%
2005-02-25 0 0.025 0.024 0.025 0.022 0.025 2,713,960,000 63,674,480 0.0235 19.93 19.14 19.93 17.54 19.93 3,403,695 18.707 13.64%
2005-02-24 0 0.022 0.021 0.022 0.020 0.022 1,138,240,000 23,899,380 0.0210 17.54 16.74 17.54 15.95 17.54 1,427,516 16.742 4.76%
2005-02-23 0 0.021 0.020 0.021 0.019 0.021 294,710,000 5,932,480 0.0201 16.74 15.95 16.74 15.15 16.74 369,609 16.051 0.00%
2005-02-22 0 0.021 0.020 0.021 0.019 0.021 687,760,000 13,760,890 0.0200 16.74 15.95 16.74 15.15 16.74 862,550 15.954 0.00%
2005-02-21 0 0.021 0.020 0.021 0.020 0.021 350,580,000 7,208,220 0.0206 16.74 15.95 16.74 15.95 16.74 439,678 16.394 0.00%
2005-02-18 0 0.021 0.020 0.021 0.020 0.021 1,298,270,000 26,145,850 0.0201 16.74 15.95 16.74 15.95 16.74 1,628,217 16.058 5.00%
2005-02-17 0 0.020 0.020 0.021 0.018 0.021 1,453,190,000 28,637,830 0.0197 15.95 15.95 16.74 14.35 16.74 1,822,509 15.713 5.26%
2005-02-16 0 0.019 0.019 0.020 0.018 0.021 2,203,260,000 43,517,290 0.0198 15.15 15.15 15.95 14.35 16.74 2,763,204 15.749 0.00%
2005-02-15 0 0.019 0.018 0.019 0.018 0.021 1,303,310,000 25,257,660 0.0194 15.15 14.35 15.15 14.35 16.74 1,634,538 15.452 -9.52%
2005-02-14 0 0.021 0.020 0.021 0.020 0.022 614,220,000 12,978,030 0.0211 16.74 15.95 16.74 15.95 17.54 770,320 16.848 0.00%
2005-02-08 0 0.021 0.021 0.022 0.020 0.022 751,900,000 15,737,010 0.0209 16.74 16.74 17.54 15.95 17.54 942,990 16.688 0.00%
2005-02-07 0 0.021 0.020 0.021 0.020 0.023 8,187,130,000 178,903,900 0.0219 16.74 15.95 16.74 15.95 18.34 10,267,835 17.424 -12.50%
2005-02-04 1 - - - - - 0 0 - 19.14 - - - - 0 - 0.00%
2005-02-03 1 - - - - - 0 0 - 19.14 - - - - 0 - 0.00%
2005-02-02 1 - - - - - 0 0 - 19.14 - - - - 0 - 0.00%
2005-02-01 0 0.024 0.023 0.024 0.023 0.027 976,530,000 23,663,860 0.0242 19.14 18.34 19.14 18.34 21.53 1,224,709 19.322 -7.69%
2005-01-31 0 0.026 0.026 0.027 0.025 0.027 566,360,000 14,528,470 0.0257 20.73 20.73 21.53 19.93 21.53 710,297 20.454 -3.70%
2005-01-28 0 0.027 0.026 0.027 0.026 0.028 469,210,000 12,327,310 0.0263 21.53 20.73 21.53 20.73 22.33 588,457 20.949 0.00%
2005-01-27 0 0.027 0.026 0.027 0.026 0.027 146,450,000 3,900,160 0.0266 21.53 20.73 21.53 20.73 21.53 183,669 21.235 3.85%
2005-01-26 0 0.026 0.026 0.027 0.026 0.028 505,940,000 13,481,630 0.0266 20.73 20.73 21.53 20.73 22.33 634,521 21.247 -7.14%
2005-01-25 0 0.028 0.027 0.028 0.026 0.028 419,660,000 11,352,430 0.0271 22.33 21.53 22.33 20.73 22.33 526,314 21.570 7.69%
2005-01-24 0 0.026 0.025 0.026 0.025 0.028 560,110,000 14,621,330 0.0261 20.73 19.93 20.73 19.93 22.33 702,458 20.815 -7.14%
2005-01-21 0 0.028 0.027 0.028 0.027 0.028 90,520,000 2,490,310 0.0275 22.33 21.53 22.33 21.53 22.33 113,525 21.936 0.00%
2005-01-20 0 0.028 0.027 0.028 0.027 0.029 224,990,000 6,279,920 0.0279 22.33 21.53 22.33 21.53 23.12 282,170 22.256 -3.45%
2005-01-19 0 0.029 0.028 0.029 0.027 0.029 315,230,000 8,852,360 0.0281 23.12 22.33 23.12 21.53 23.12 395,344 22.392 3.57%
2005-01-18 0 0.028 0.028 0.029 0.027 0.029 366,520,000 10,292,640 0.0281 22.33 22.33 23.12 21.53 23.12 459,669 22.391 -3.45%
2005-01-17 0 0.029 0.028 0.029 0.028 0.030 197,440,000 5,697,760 0.0289 23.12 22.33 23.12 22.33 23.92 247,618 23.010 0.00%
2005-01-14 0 0.029 0.028 0.029 0.028 0.030 368,020,000 10,603,750 0.0288 23.12 22.33 23.12 22.33 23.92 461,550 22.974 0.00%
2005-01-13 0 0.029 0.029 0.030 0.028 0.030 796,730,000 23,096,400 0.0290 23.12 23.12 23.92 22.33 23.92 999,214 23.115 3.57%
2005-01-12 0 0.028 0.027 0.028 0.023 0.028 1,712,100,000 44,323,690 0.0259 22.33 21.53 22.33 18.34 22.33 2,147,219 20.642 0.00%
2005-01-11 0 0.028 0.027 0.028 0.027 0.033 1,479,670,000 44,027,080 0.0298 22.33 21.53 22.33 21.53 26.31 1,855,718 23.725 -12.50%
2005-01-10 0 0.032 0.031 0.032 0.029 0.033 1,040,880,000 32,409,100 0.0311 25.52 24.72 25.52 23.12 26.31 1,305,413 24.827 -3.03%
2005-01-07 0 0.033 0.032 0.033 0.027 0.039 3,618,800,000 122,110,460 0.0337 26.31 25.52 26.31 21.53 31.10 4,538,494 26.906 -10.81%
2005-01-06 0 0.037 0.036 0.037 0.035 0.041 4,213,580,000 156,659,870 0.0372 29.50 28.70 29.50 27.91 32.69 5,284,433 29.646 -5.13%
2005-01-05 0 0.039 0.038 0.039 0.038 0.041 2,937,870,000 115,735,650 0.0394 31.10 30.30 31.10 30.30 32.69 3,684,510 31.411 -2.50%
2005-01-04 0 0.040 0.039 0.040 0.037 0.041 3,432,870,000 134,266,640 0.0391 31.89 31.10 31.89 29.50 32.69 4,305,311 31.186 -2.44%
2005-01-03 0 0.041 0.040 0.041 0.036 0.041 6,057,040,000 234,760,590 0.0388 32.69 31.89 32.69 28.70 32.69 7,596,397 30.904 17.14%
2004-12-31 0 0.035 0.034 0.035 0.031 0.036 1,294,540,000 43,829,390 0.0339 27.91 27.11 27.91 24.72 28.70 1,623,539 26.996 9.37%
2004-12-30 0 0.032 0.031 0.032 0.032 0.034 512,380,000 16,557,200 0.0323 25.52 24.72 25.52 25.52 27.11 642,598 25.766 -3.03%
2004-12-29 0 0.033 0.032 0.033 0.032 0.034 778,880,000 25,898,990 0.0333 26.31 25.52 26.31 25.52 27.11 976,827 26.513 3.12%
2004-12-28 0 0.032 0.032 0.033 0.031 0.033 629,920,000 20,152,780 0.0320 25.52 25.52 26.31 24.72 26.31 790,010 25.510 -5.88%
2004-12-24 0 0.034 0.033 0.034 0.032 0.034 526,640,000 17,485,670 0.0332 27.11 26.31 27.11 25.52 27.11 660,482 26.474 0.00%
2004-12-23 0 0.034 0.033 0.034 0.032 0.036 1,427,740,000 49,108,230 0.0344 27.11 26.31 27.11 25.52 28.70 1,790,591 27.426 -2.86%
2004-12-22 0 0.035 0.034 0.035 0.031 0.036 3,020,870,000 104,092,150 0.0345 27.91 27.11 27.91 24.72 28.70 3,788,604 27.475 2.94%
2004-12-21 0 0.034 0.033 0.034 0.032 0.036 1,651,020,000 55,933,010 0.0339 27.11 26.31 27.11 25.52 28.70 2,070,616 27.013 -5.56%
2004-12-20 0 0.036 0.035 0.036 0.032 0.037 4,249,560,000 149,320,830 0.0351 28.70 27.91 28.70 25.52 29.50 5,329,558 28.017 12.50%
2004-12-17 0 0.032 0.031 0.032 0.030 0.034 2,561,480,000 81,889,400 0.0320 25.52 24.72 25.52 23.92 27.11 3,212,463 25.491 0.00%
2004-12-16 0 0.032 0.031 0.032 0.027 0.032 4,217,630,000 126,864,380 0.0301 25.52 24.72 25.52 21.53 25.52 5,289,513 23.984 14.29%
2004-12-15 0 0.028 0.027 0.028 0.026 0.028 654,060,000 17,704,030 0.0271 22.33 21.53 22.33 20.73 22.33 820,285 21.583 3.70%
2004-12-14 0 0.027 0.026 0.027 0.026 0.028 623,480,000 16,794,630 0.0269 21.53 20.73 21.53 20.73 22.33 781,933 21.478 8.00%
2004-12-13 0 0.025 0.025 0.026 0.025 0.028 418,730,000 10,809,680 0.0258 19.93 19.93 20.73 19.93 22.33 525,147 20.584 -7.41%
2004-12-10 0 0.027 0.026 0.027 0.026 0.028 1,151,670,000 30,835,670 0.0268 21.53 20.73 21.53 20.73 22.33 1,444,359 21.349 3.85%
2004-12-09 0 0.026 0.025 0.026 0.022 0.026 926,210,000 22,597,240 0.0244 20.73 19.93 20.73 17.54 20.73 1,161,600 19.454 8.33%
2004-12-08 0 0.024 0.023 0.024 0.022 0.026 805,350,000 19,352,480 0.0240 19.14 18.34 19.14 17.54 20.73 1,010,024 19.160 -4.00%
2004-12-07 0 0.025 0.025 0.026 0.025 0.027 501,310,000 12,834,680 0.0256 19.93 19.93 20.73 19.93 21.53 628,715 20.414 -3.85%
2004-12-06 0 0.026 0.025 0.026 0.024 0.027 800,140,000 20,370,980 0.0255 20.73 19.93 20.73 19.14 21.53 1,003,490 20.300 -3.70%
2004-12-03 0 0.027 0.026 0.027 0.025 0.031 2,808,590,000 78,515,170 0.0280 21.53 20.73 21.53 19.93 24.72 3,522,375 22.290 -3.57%
2004-12-02 0 0.028 0.028 0.029 0.028 0.031 1,775,180,000 51,254,620 0.0289 22.33 22.33 23.12 22.33 24.72 2,226,330 23.022 0.00%
2004-12-01 0 0.028 0.027 0.028 0.024 0.032 10,761,970,000 305,763,970 0.0284 22.33 21.53 22.33 19.14 25.52 13,497,053 22.654 0.00%
2004-11-30 1 - - - - - 0 0 - 22.33 - - - - 0 - 0.00%
2004-11-29 1 - - - - - 0 0 - 22.33 - - - - 0 - 0.00%
2004-11-26 1 - - - - - 0 0 - 22.33 - - - - 0 - 0.00%
2004-11-25 0 0.028 0.028 0.029 0.026 0.058 9,253,180,000 363,532,276 0.0393 22.33 22.33 23.12 20.73 46.25 11,604,814 31.326 -28.21%
2004-11-24 1 - - - - - 0 0 - 31.10 - - - - 0 - 0.00%
2004-11-23 1 - - - - - 0 0 - 31.10 - - - - 0 - 0.00%
2004-11-22 1 - - - - - 0 0 - 31.10 - - - - 0 - 0.00%
2004-11-19 1 - - - - - 0 0 - 31.10 - - - - 0 - 0.00%
2004-11-18 0 0.039 0.038 0.040 0.039 0.040 95,020,000 3,708,780 0.0390 31.10 30.30 31.89 31.10 31.89 119,169 31.122 -4.88%
2004-11-17 0 0.041 0.041 0.042 0.035 0.042 4,325,020,000 168,556,190 0.0390 32.69 32.69 33.49 27.91 33.49 5,424,195 31.075 24.24%
2004-11-16 0 0.033 0.033 0.034 0.028 0.035 3,243,880,000 103,399,080 0.0319 26.31 26.31 27.11 22.33 27.91 4,068,291 25.416 17.86%
2004-11-15 0 0.028 0.027 0.028 0.027 0.030 1,715,250,000 48,925,720 0.0285 22.33 21.53 22.33 21.53 23.92 2,151,169 22.744 0.00%
2004-11-12 0 0.028 0.027 0.028 0.024 0.030 5,704,920,000 142,686,220 0.0250 22.33 21.53 22.33 19.14 23.92 7,154,788 19.943 12.00%
2004-11-11 0 0.025 0.024 0.025 0.021 0.026 3,840,020,000 80,365,950 0.0209 19.93 19.14 19.93 16.74 20.73 4,815,936 16.688 13.64%
2004-11-10 0 0.022 0.021 0.022 0.021 0.022 80,340,000 1,742,610 0.0217 17.54 16.74 17.54 16.74 17.54 100,758 17.295 4.76%
2004-11-09 0 0.021 0.021 0.022 0.021 0.022 93,530,000 1,969,810 0.0211 16.74 16.74 17.54 16.74 17.54 117,300 16.793 0.00%
2004-11-08 0 0.021 0.020 0.022 0.020 0.022 114,130,000 2,392,290 0.0210 16.74 15.95 17.54 15.95 17.54 143,135 16.713 0.00%
2004-11-05 0 0.021 0.020 0.021 0.020 0.022 563,760,000 11,584,850 0.0205 16.74 15.95 16.74 15.95 17.54 707,036 16.385 0.00%
2004-11-04 0 0.021 0.020 0.021 0.020 0.023 1,134,920,000 24,243,810 0.0214 16.74 15.95 16.74 15.95 18.34 1,423,352 17.033 0.00%
2004-11-03 0 0.021 0.021 0.022 0.020 0.023 683,930,000 14,599,980 0.0213 16.74 16.74 17.54 15.95 18.34 857,746 17.021 -8.70%
2004-11-02 0 0.023 0.022 0.023 0.022 0.026 866,410,000 20,197,990 0.0233 18.34 17.54 18.34 17.54 20.73 1,086,602 18.588 -8.00%
2004-11-01 0 0.025 0.025 0.026 0.022 0.026 873,590,000 21,094,950 0.0241 19.93 19.93 20.73 17.54 20.73 1,095,607 19.254 19.05%
2004-10-29 0 0.021 0.021 0.022 0.021 0.022 33,760,000 730,520 0.0216 16.74 16.74 17.54 16.74 17.54 42,340 17.254 -4.55%
2004-10-28 0 0.022 0.021 0.022 0.021 0.022 50,300,000 1,099,300 0.0219 17.54 16.74 17.54 16.74 17.54 63,083 17.426 4.76%
2004-10-27 0 0.021 0.020 0.021 0.020 0.022 91,350,000 1,918,400 0.0210 16.74 15.95 16.74 15.95 17.54 114,566 16.745 5.00%
2004-10-26 0 0.020 0.020 0.021 0.020 0.021 18,700,000 384,700 0.0206 15.95 15.95 16.74 15.95 16.74 23,452 16.403 0.00%
2004-10-25 0 0.020 0.020 0.021 0.019 0.021 129,100,000 2,541,840 0.0197 15.95 15.95 16.74 15.15 16.74 161,910 15.699 -4.76%
2004-10-21 0 0.021 0.021 0.022 0.020 0.022 66,760,000 1,402,360 0.0210 16.74 16.74 17.54 15.95 17.54 83,727 16.749 0.00%
2004-10-20 0 0.021 0.020 0.021 0.020 0.022 115,560,000 2,429,250 0.0210 16.74 15.95 16.74 15.95 17.54 144,929 16.762 0.00%
2004-10-19 0 0.021 0.021 0.022 0.021 0.022 128,330,000 2,813,860 0.0219 16.74 16.74 17.54 16.74 17.54 160,944 17.483 -4.55%
2004-10-18 0 0.022 0.021 0.022 0.021 0.022 85,450,000 1,869,370 0.0219 17.54 16.74 17.54 16.74 17.54 107,167 17.444 0.00%
2004-10-15 0 0.022 0.022 0.023 0.021 0.023 183,995,000 4,063,505 0.0221 17.54 17.54 18.34 16.74 18.34 230,756 17.610 0.00%
2004-10-14 0 0.022 0.021 0.022 0.020 0.022 103,800,000 2,184,520 0.0210 17.54 16.74 17.54 15.95 17.54 130,180 16.781 0.00%
2004-10-13 0 0.022 0.021 0.022 0.021 0.023 196,750,000 4,328,170 0.0220 17.54 16.74 17.54 16.74 18.34 246,753 17.541 0.00%
2004-10-12 0 0.022 0.021 0.022 0.020 0.023 344,600,000 7,440,660 0.0216 17.54 16.74 17.54 15.95 18.34 432,178 17.217 4.76%
2004-10-11 0 0.021 0.020 0.021 0.018 0.021 289,530,000 5,622,510 0.0194 16.74 15.95 16.74 14.35 16.74 363,112 15.484 0.00%
2004-10-08 0 0.021 0.020 0.021 0.020 0.023 639,810,000 13,325,150 0.0208 16.74 15.95 16.74 15.95 18.34 802,413 16.606 -4.55%
2004-10-07 0 0.022 0.022 0.023 0.021 0.024 574,125,000 12,890,875 0.0225 17.54 17.54 18.34 16.74 19.14 720,035 17.903 -12.00%
2004-10-06 0 0.025 0.024 0.025 0.022 0.028 1,177,510,000 29,610,550 0.0251 19.93 19.14 19.93 17.54 22.33 1,476,766 20.051 13.64%
2004-10-05 0 0.022 0.021 0.022 0.020 0.022 306,570,000 6,432,670 0.0210 17.54 16.74 17.54 15.95 17.54 384,483 16.731 10.00%
2004-10-04 0 0.020 0.019 0.020 0.018 0.021 500,990,000 9,768,170 0.0195 15.95 15.15 15.95 14.35 16.74 628,313 15.547 11.11%
2004-09-30 0 0.018 0.017 0.018 0.017 0.018 58,400,000 1,000,100 0.0171 14.35 13.56 14.35 13.56 14.35 73,242 13.655 5.88%
2004-09-28 0 0.017 0.016 0.017 0.016 0.017 53,030,000 892,270 0.0168 13.56 12.76 13.56 12.76 13.56 66,507 13.416 0.00%
2004-09-27 0 0.017 0.016 0.017 0.016 0.017 62,440,000 1,024,400 0.0164 13.56 12.76 13.56 12.76 13.56 78,309 13.082 0.00%
2004-09-24 0 0.017 0.016 0.017 0.017 0.018 68,960,000 1,179,420 0.0171 13.56 12.76 13.56 13.56 14.35 86,486 13.637 0.00%
2004-09-23 0 0.017 0.017 0.018 0.017 0.018 148,730,000 2,558,880 0.0172 13.56 13.56 14.35 13.56 14.35 186,529 13.718 -5.56%
2004-09-22 0 0.018 0.018 0.019 0.018 0.020 215,760,000 4,097,780 0.0190 14.35 14.35 15.15 14.35 15.95 270,594 15.144 -10.00%
2004-09-21 0 0.020 0.019 0.020 0.017 0.021 499,870,000 9,594,020 0.0192 15.95 15.15 15.95 13.56 16.74 626,909 15.304 17.65%
2004-09-20 0 0.017 0.017 0.018 0.017 0.018 56,160,000 970,740 0.0173 13.56 13.56 14.35 13.56 14.35 70,433 13.783 0.00%
2004-09-17 0 0.017 0.016 0.017 0.017 0.018 95,780,000 1,655,260 0.0173 13.56 12.76 13.56 13.56 14.35 120,122 13.780 -5.56%
2004-09-16 0 0.018 0.017 0.018 0.016 0.018 139,310,000 2,384,700 0.0171 14.35 13.56 14.35 12.76 14.35 174,715 13.649 12.50%
2004-09-15 0 0.016 0.016 0.017 0.016 0.017 20,070,000 321,320 0.0160 12.76 12.76 13.56 12.76 13.56 25,171 12.766 0.00%
2004-09-14 0 0.016 0.015 0.016 0.015 0.016 23,730,000 379,510 0.0160 12.76 11.96 12.76 11.96 12.76 29,761 12.752 0.00%
2004-09-13 0 0.016 0.016 0.017 0.015 0.016 74,890,000 1,183,240 0.0158 12.76 12.76 13.56 11.96 12.76 93,923 12.598 6.67%
2004-09-10 0 0.015 0.015 0.016 0.015 0.015 12,250,000 183,750 0.0150 11.96 11.96 12.76 11.96 11.96 15,363 11.960 -6.25%
2004-09-09 0 0.016 0.015 0.016 0.015 0.017 53,790,000 860,460 0.0160 12.76 11.96 12.76 11.96 13.56 67,460 12.755 -5.88%
2004-09-08 0 0.017 0.016 0.017 0.016 0.018 12,430,000 211,300 0.0170 13.56 12.76 13.56 12.76 14.35 15,589 13.554 0.00%
2004-09-07 0 0.017 0.017 0.018 0.017 0.018 87,740,000 1,495,480 0.0170 13.56 13.56 14.35 13.56 14.35 110,039 13.591 0.00%
2004-09-06 0 0.017 0.016 0.018 0.017 0.018 154,980,000 2,665,400 0.0172 13.56 12.76 14.35 13.56 14.35 194,367 13.713 6.25%
2004-09-03 0 0.016 0.016 0.017 0.014 0.018 334,530,000 5,495,180 0.0164 12.76 12.76 13.56 11.16 14.35 419,549 13.098 14.29%
2004-09-02 0 0.014 0.014 0.015 0.013 0.014 150,340,000 2,062,760 0.0137 11.16 11.16 11.96 10.37 11.16 188,548 10.940 0.00%
2004-09-01 0 0.014 0.013 0.014 0.013 0.014 12,800,000 169,270 0.0132 11.16 10.37 11.16 10.37 11.16 16,053 10.544 0.00%
2004-08-31 0 0.014 0.013 0.014 0.013 0.014 5,800,000 75,500 0.0130 11.16 10.37 11.16 10.37 11.16 7,274 10.379 0.00%
2004-08-30 0 0.014 0.013 0.014 0.014 0.014 800,000 11,200 0.0140 11.16 10.37 11.16 11.16 11.16 1,003 11.163 0.00%
2004-08-27 0 0.014 0.013 0.014 0.014 0.014 500,000 7,000 0.0140 11.16 10.37 11.16 11.16 11.16 627 11.163 0.00%
2004-08-26 0 0.014 0.013 0.014 0.013 0.014 7,900,000 107,200 0.0136 11.16 10.37 11.16 10.37 11.16 9,908 10.820 7.69%
2004-08-25 0 0.013 0.013 0.014 0.013 0.013 9,000,000 117,000 0.0130 10.37 10.37 11.16 10.37 10.37 11,287 10.366 0.00%
2004-08-24 0 0.013 0.013 0.014 0.013 0.013 3,000,000 39,000 0.0130 10.37 10.37 11.16 10.37 10.37 3,762 10.366 0.00%
2004-08-23 0 0.013 0.013 0.014 0.013 0.014 13,750,000 178,950 0.0130 10.37 10.37 11.16 10.37 11.16 17,244 10.377 0.00%
2004-08-20 0 0.013 0.013 0.014 0.013 0.014 12,330,000 169,040 0.0137 10.37 10.37 11.16 10.37 11.16 15,464 10.931 0.00%
2004-08-19 0 0.013 0.013 0.014 0.013 0.014 430,000 6,000 0.0140 10.37 10.37 11.16 10.37 11.16 539 11.126 -7.14%
2004-08-18 0 0.014 0.013 0.014 0.014 0.014 4,000,000 56,000 0.0140 11.16 10.37 11.16 11.16 11.16 5,017 11.163 0.00%
2004-08-17 0 0.014 0.013 0.014 0.013 0.014 4,090,000 54,670 0.0134 11.16 10.37 11.16 10.37 11.16 5,129 10.658 7.69%
2004-08-16 0 0.013 0.013 0.014 0.013 0.013 33,500,000 435,500 0.0130 10.37 10.37 11.16 10.37 10.37 42,014 10.366 0.00%
2004-08-13 0 0.013 0.013 0.014 0.013 0.013 1,350,000 17,550 0.0130 10.37 10.37 11.16 10.37 10.37 1,693 10.366 0.00%
2004-08-12 0 0.013 0.013 0.014 0.013 0.014 4,560,000 63,280 0.0139 10.37 10.37 11.16 10.37 11.16 5,719 11.065 -7.14%
2004-08-11 0 0.014 0.013 0.014 0.013 0.014 3,420,000 44,500 0.0130 11.16 10.37 11.16 10.37 11.16 4,289 10.375 7.69%
2004-08-10 0 0.013 0.013 0.014 0.013 0.014 4,000,000 53,000 0.0133 10.37 10.37 11.16 10.37 11.16 5,017 10.565 -7.14%
2004-08-09 0 0.014 0.013 0.014 0.013 0.014 1,700,000 23,100 0.0136 11.16 10.37 11.16 10.37 11.16 2,132 10.835 7.69%
2004-08-06 0 0.013 0.013 0.014 0.013 0.014 6,000,000 83,000 0.0138 10.37 10.37 11.16 10.37 11.16 7,525 11.030 -7.14%
2004-08-05 0 0.014 0.013 0.014 0.013 0.014 3,500,000 48,600 0.0139 11.16 10.37 11.16 10.37 11.16 4,390 11.072 0.00%
2004-08-04 0 0.014 0.013 0.014 0.014 0.014 3,900,000 54,600 0.0140 11.16 10.37 11.16 11.16 11.16 4,891 11.163 0.00%
2004-08-03 0 0.014 0.013 0.014 0.013 0.014 22,990,000 321,760 0.0140 11.16 10.37 11.16 10.37 11.16 28,833 11.160 0.00%
2004-08-02 0 0.014 0.014 0.015 0.013 0.015 30,420,000 435,600 0.0143 11.16 11.16 11.96 10.37 11.96 38,151 11.418 7.69%
2004-07-30 0 0.013 0.013 0.014 0.013 0.014 10,440,000 145,560 0.0139 10.37 10.37 11.16 10.37 11.16 13,093 11.117 -7.14%
2004-07-29 0 0.014 0.013 0.014 0.014 0.014 7,170,000 100,380 0.0140 11.16 10.37 11.16 11.16 11.16 8,992 11.163 0.00%
2004-07-28 0 0.014 0.013 0.014 0.014 0.015 79,230,000 1,110,220 0.0140 11.16 10.37 11.16 11.16 11.96 99,366 11.173 0.00%
2004-07-27 0 0.014 0.014 0.015 0.014 0.014 2,400,000 33,600 0.0140 11.16 11.16 11.96 11.16 11.16 3,010 11.163 0.00%
2004-07-26 0 0.014 0.014 0.015 0.014 0.015 15,400,000 224,700 0.0146 11.16 11.16 11.96 11.16 11.96 19,314 11.634 -6.67%
2004-07-23 0 0.015 0.014 0.015 0.015 0.015 900,000 13,500 0.0150 11.96 11.16 11.96 11.96 11.96 1,129 11.960 0.00%
2004-07-22 0 0.015 0.014 0.015 0.014 0.015 10,000,000 141,800 0.0142 11.96 11.16 11.96 11.16 11.96 12,541 11.307 0.00%
2004-07-21 0 0.015 0.014 0.015 0.014 0.015 15,050,000 222,350 0.0148 11.96 11.16 11.96 11.16 11.96 18,875 11.780 7.14%
2004-07-20 0 0.014 0.014 0.015 0.014 0.015 10,540,000 148,830 0.0141 11.16 11.16 11.96 11.16 11.96 13,219 11.259 0.00%
2004-07-19 0 0.014 0.014 0.015 0.014 0.014 3,300,000 46,200 0.0140 11.16 11.16 11.96 11.16 11.16 4,139 11.163 0.00%
2004-07-16 0 0.014 0.014 0.015 0.014 0.014 3,550,000 49,700 0.0140 11.16 11.16 11.96 11.16 11.16 4,452 11.163 0.00%
2004-07-15 0 0.014 0.014 0.015 0.014 0.014 10,790,000 151,060 0.0140 11.16 11.16 11.96 11.16 11.16 13,532 11.163 0.00%
2004-07-14 0 0.014 0.014 0.015 0.014 0.015 7,400,000 103,780 0.0140 11.16 11.16 11.96 11.16 11.96 9,281 11.182 0.00%
2004-07-13 0 0.014 0.014 0.015 0.014 0.015 54,420,000 762,980 0.0140 11.16 11.16 11.96 11.16 11.96 68,250 11.179 -6.67%
2004-07-12 0 0.015 0.014 0.015 0.014 0.015 3,500,000 50,400 0.0144 11.96 11.16 11.96 11.16 11.96 4,390 11.482 0.00%
2004-07-09 0 0.015 0.014 0.015 0.014 0.015 5,600,000 83,000 0.0148 11.96 11.16 11.96 11.16 11.96 7,023 11.818 0.00%
2004-07-08 0 0.015 0.014 0.015 0.015 0.015 25,100,000 376,500 0.0150 11.96 11.16 11.96 11.96 11.96 31,479 11.960 0.00%
2004-07-07 0 0.015 0.014 0.015 0.015 0.016 14,920,000 224,800 0.0151 11.96 11.16 11.96 11.96 12.76 18,712 12.014 0.00%
2004-07-06 0 0.015 0.015 0.016 0.015 0.016 11,480,000 177,680 0.0155 11.96 11.96 12.76 11.96 12.76 14,398 12.341 -6.25%
2004-07-05 0 0.016 0.015 0.016 0.016 0.016 12,300,000 196,800 0.0160 12.76 11.96 12.76 12.76 12.76 15,426 12.758 6.67%
2004-07-02 0 0.015 0.015 0.016 0.015 0.016 12,550,000 199,800 0.0159 11.96 11.96 12.76 11.96 12.76 15,739 12.694 -6.25%
2004-06-30 0 0.016 0.015 0.016 0.016 0.017 43,640,000 698,340 0.0160 12.76 11.96 12.76 12.76 13.56 54,731 12.760 6.67%
2004-06-29 0 0.015 0.015 0.016 0.015 0.015 3,350,000 50,250 0.0150 11.96 11.96 12.76 11.96 11.96 4,201 11.960 0.00%
2004-06-28 0 0.015 0.015 0.016 0.015 0.016 12,400,000 187,000 0.0151 11.96 11.96 12.76 11.96 12.76 15,551 12.025 0.00%
2004-06-25 0 0.015 0.015 0.016 0.015 0.015 5,190,000 77,850 0.0150 11.96 11.96 12.76 11.96 11.96 6,509 11.960 0.00%
2004-06-24 0 0.015 0.015 0.016 0.014 0.015 23,110,000 340,140 0.0147 11.96 11.96 12.76 11.16 11.96 28,983 11.736 7.14%
2004-06-23 0 0.014 0.014 0.015 0.014 0.015 8,650,000 126,650 0.0146 11.16 11.16 11.96 11.16 11.96 10,848 11.675 -6.67%
2004-06-21 0 0.015 0.014 0.015 0.014 0.015 2,430,000 34,930 0.0144 11.96 11.16 11.96 11.16 11.96 3,048 11.462 0.00%
2004-06-18 0 0.015 0.014 0.015 0.014 0.015 26,900,000 381,600 0.0142 11.96 11.16 11.96 11.16 11.96 33,736 11.311 7.14%
2004-06-17 0 0.014 0.014 0.015 0.014 0.015 24,350,000 353,460 0.0145 11.16 11.16 11.96 11.16 11.96 30,538 11.574 -6.67%
2004-06-16 0 0.015 0.014 0.015 0.015 0.015 24,600,000 369,000 0.0150 11.96 11.16 11.96 11.96 11.96 30,852 11.960 0.00%
2004-06-15 0 0.015 0.015 0.016 0.015 0.016 15,460,000 232,400 0.0150 11.96 11.96 12.76 11.96 12.76 19,389 11.986 0.00%
2004-06-14 0 0.015 0.015 0.016 0.015 0.015 11,440,000 177,600 0.0155 11.96 11.96 12.76 11.96 11.96 14,347 12.379 -6.25%
2004-06-11 0 0.016 0.015 0.017 0.015 0.016 4,940,000 79,020 0.0160 12.76 11.96 13.56 11.96 12.76 6,195 12.754 0.00%
2004-06-10 0 0.016 0.016 0.017 0.016 0.016 32,520,000 520,320 0.0160 12.76 12.76 13.56 12.76 12.76 40,785 12.758 0.00%
2004-06-09 0 0.016 0.016 0.017 0.016 0.016 31,400,000 502,400 0.0160 12.76 12.76 13.56 12.76 12.76 39,380 12.758 -5.88%
2004-06-08 0 0.017 0.016 0.017 0.017 0.017 7,120,000 121,040 0.0170 13.56 12.76 13.56 13.56 13.56 8,930 13.555 0.00%
2004-06-07 0 0.017 0.016 0.017 0.016 0.018 29,360,000 499,280 0.0170 13.56 12.76 13.56 12.76 14.35 36,822 13.559 0.00%
2004-06-04 0 0.017 0.016 0.017 0.016 0.017 5,130,000 85,680 0.0167 13.56 12.76 13.56 12.76 13.56 6,434 13.317 0.00%
2004-06-03 0 0.017 0.016 0.017 0.017 0.017 5,810,000 98,770 0.0170 13.56 12.76 13.56 13.56 13.56 7,287 13.555 0.00%
2004-06-02 0 0.017 0.016 0.017 0.017 0.017 17,250,000 293,250 0.0170 13.56 12.76 13.56 13.56 13.56 21,634 13.555 0.00%
2004-06-01 0 0.017 0.016 0.017 0.017 0.017 18,740,000 318,580 0.0170 13.56 12.76 13.56 13.56 13.56 23,503 13.555 0.00%
2004-05-31 0 0.017 0.016 0.017 0.017 0.018 17,670,000 300,410 0.0170 13.56 12.76 13.56 13.56 14.35 22,161 13.556 -5.56%
2004-05-28 0 0.018 0.017 0.018 0.016 0.019 83,950,000 1,466,260 0.0175 14.35 13.56 14.35 12.76 15.15 105,285 13.927 5.88%
2004-05-27 0 0.017 0.016 0.017 0.016 0.017 14,890,000 244,500 0.0164 13.56 12.76 13.56 12.76 13.56 18,674 13.093 6.25%
2004-05-25 0 0.016 0.016 0.017 0.015 0.016 5,590,000 88,750 0.0159 12.76 12.76 13.56 11.96 12.76 7,011 12.659 0.00%
2004-05-24 0 0.016 0.016 0.017 0.015 0.016 28,950,000 457,900 0.0158 12.76 12.76 13.56 11.96 12.76 36,307 12.612 0.00%
2004-05-21 0 0.016 0.015 0.016 0.015 0.016 2,500,000 38,500 0.0154 12.76 11.96 12.76 11.96 12.76 3,135 12.279 6.67%
2004-05-20 0 0.015 0.015 0.016 0.014 0.017 70,120,000 1,081,200 0.0154 11.96 11.96 12.76 11.16 13.56 87,941 12.295 -6.25%
2004-05-19 0 0.016 0.015 0.016 0.014 0.016 44,460,000 674,300 0.0152 12.76 11.96 12.76 11.16 12.76 55,759 12.093 6.67%
2004-05-18 0 0.015 0.014 0.015 0.014 0.015 20,660,000 300,400 0.0145 11.96 11.16 11.96 11.16 11.96 25,911 11.594 0.00%
2004-05-17 0 0.015 0.014 0.016 0.015 0.016 37,130,000 575,490 0.0155 11.96 11.16 12.76 11.96 12.76 46,566 12.358 -6.25%
2004-05-14 0 0.016 0.016 0.017 0.016 0.017 10,590,000 173,060 0.0163 12.76 12.76 13.56 12.76 13.56 13,281 13.030 0.00%
2004-05-13 0 0.016 0.016 0.017 0.016 0.017 8,590,000 141,740 0.0165 12.76 12.76 13.56 12.76 13.56 10,773 13.157 -5.88%
2004-05-12 0 0.017 0.017 0.018 0.016 0.017 21,370,000 362,290 0.0170 13.56 13.56 14.35 12.76 13.56 26,801 13.518 6.25%
2004-05-11 0 0.016 0.016 0.017 0.016 0.017 22,000,000 352,500 0.0160 12.76 12.76 13.56 12.76 13.56 27,591 12.776 0.00%
2004-05-10 0 0.016 0.016 0.017 0.016 0.017 41,460,000 673,330 0.0162 12.76 12.76 13.56 12.76 13.56 51,997 12.949 -5.88%
2004-05-07 0 0.017 0.017 0.018 0.017 0.018 17,810,000 307,770 0.0173 13.56 13.56 14.35 13.56 14.35 22,336 13.779 -5.56%
2004-05-06 0 0.018 0.017 0.018 0.017 0.018 32,750,000 559,450 0.0171 14.35 13.56 14.35 13.56 14.35 41,073 13.621 12.50%
2004-05-05 0 0.016 0.016 0.017 0.016 0.017 950,000 15,500 0.0163 12.76 12.76 13.56 12.76 13.56 1,191 13.010 -5.88%
2004-05-04 0 0.017 0.016 0.017 0.016 0.017 24,250,000 408,800 0.0169 13.56 12.76 13.56 12.76 13.56 30,413 13.442 0.00%
2004-05-03 0 0.017 0.016 0.017 0.016 0.017 11,030,000 182,330 0.0165 13.56 12.76 13.56 12.76 13.56 13,833 13.181 6.25%
2004-04-30 0 0.016 0.016 0.017 0.016 0.017 48,350,000 792,170 0.0164 12.76 12.76 13.56 12.76 13.56 60,638 13.064 0.00%
2004-04-29 0 0.016 0.016 0.017 0.016 0.017 84,580,000 1,371,480 0.0162 12.76 12.76 13.56 12.76 13.56 106,075 12.929 -5.88%
2004-04-28 0 0.017 0.017 0.018 0.017 0.018 17,950,000 309,250 0.0172 13.56 13.56 14.35 13.56 14.35 22,512 13.737 -5.56%
2004-04-27 0 0.018 0.017 0.018 0.018 0.019 24,010,000 433,130 0.0180 14.35 13.56 14.35 14.35 15.15 30,112 14.384 0.00%
2004-04-26 0 0.018 0.018 0.019 0.016 0.019 62,170,000 1,103,690 0.0178 14.35 14.35 15.15 12.76 15.15 77,970 14.155 -10.00%
2004-04-23 0 0.020 0.019 0.020 0.019 0.020 33,900,000 673,000 0.0199 15.95 15.15 15.95 15.15 15.95 42,515 15.830 11.11%
2004-04-22 0 0.018 0.018 0.019 0.018 0.019 37,370,000 679,160 0.0182 14.35 14.35 15.15 14.35 15.15 46,867 14.491 0.00%
2004-04-21 0 0.018 0.018 0.019 0.018 0.020 74,100,000 1,406,390 0.0190 14.35 14.35 15.15 14.35 15.95 92,932 15.134 -10.00%
2004-04-20 0 0.020 0.020 0.021 0.020 0.022 40,620,000 854,520 0.0210 15.95 15.95 16.74 15.95 17.54 50,943 16.774 -4.76%
2004-04-19 0 0.021 0.021 0.022 0.021 0.022 25,200,000 546,800 0.0217 16.74 16.74 17.54 16.74 17.54 31,604 17.301 0.00%
2004-04-16 0 0.021 0.021 0.022 0.021 0.022 36,890,000 805,890 0.0218 16.74 16.74 17.54 16.74 17.54 46,265 17.419 -4.55%
2004-04-15 0 0.022 0.021 0.022 0.021 0.022 35,480,000 746,120 0.0210 17.54 16.74 17.54 16.74 17.54 44,497 16.768 4.76%
2004-04-14 0 0.021 0.021 0.022 0.021 0.022 8,600,000 186,600 0.0217 16.74 16.74 17.54 16.74 17.54 10,786 17.301 -4.55%
2004-04-13 0 0.022 0.022 0.023 0.022 0.023 57,480,000 1,277,200 0.0222 17.54 17.54 18.34 17.54 18.34 72,088 17.717 -4.35%
2004-04-08 0 0.023 0.022 0.023 0.022 0.023 17,360,000 382,220 0.0220 18.34 17.54 18.34 17.54 18.34 21,772 17.556 4.55%
2004-04-07 0 0.022 0.021 0.022 0.021 0.023 74,770,000 1,641,530 0.0220 17.54 16.74 17.54 16.74 18.34 93,772 17.505 -4.35%
2004-04-06 0 0.023 0.022 0.023 0.022 0.023 29,050,000 645,950 0.0222 18.34 17.54 18.34 17.54 18.34 36,433 17.730 0.00%
2004-04-02 0 0.023 0.022 0.023 0.022 0.023 23,880,000 533,760 0.0224 18.34 17.54 18.34 17.54 18.34 29,949 17.822 4.55%
2004-04-01 0 0.022 0.022 0.023 0.022 0.022 32,580,000 716,760 0.0220 17.54 17.54 18.34 17.54 17.54 40,860 17.542 0.00%
2004-03-31 0 0.022 0.022 0.023 0.022 0.023 41,290,000 912,280 0.0221 17.54 17.54 18.34 17.54 18.34 51,784 17.617 0.00%
2004-03-30 0 0.022 0.022 0.023 0.022 0.023 17,220,000 380,210 0.0221 17.54 17.54 18.34 17.54 18.34 21,596 17.605 0.00%
2004-03-29 0 0.022 0.022 0.023 0.022 0.023 37,060,000 816,920 0.0220 17.54 17.54 18.34 17.54 18.34 46,479 17.576 0.00%
2004-03-26 0 0.022 0.022 0.023 0.022 0.023 45,170,000 1,010,600 0.0224 17.54 17.54 18.34 17.54 18.34 56,650 17.839 -4.35%
2004-03-25 0 0.023 0.022 0.023 0.022 0.023 24,870,000 558,690 0.0225 18.34 17.54 18.34 17.54 18.34 31,191 17.912 0.00%
2004-03-24 0 0.023 0.023 0.024 0.022 0.024 49,890,000 1,146,120 0.0230 18.34 18.34 19.14 17.54 19.14 62,569 18.318 4.55%
2004-03-23 0 0.022 0.022 0.023 0.020 0.023 64,120,000 1,411,490 0.0220 17.54 17.54 18.34 15.95 18.34 80,416 17.552 0.00%
2004-03-22 0 0.022 0.021 0.022 0.021 0.023 152,290,000 3,323,430 0.0218 17.54 16.74 17.54 16.74 18.34 190,993 17.401 -4.35%
2004-03-19 0 0.023 0.022 0.023 0.022 0.028 365,070,000 8,822,120 0.0242 18.34 17.54 18.34 17.54 22.33 457,850 19.269 -17.86%
2004-03-18 0 0.028 0.027 0.028 0.024 0.035 899,770,000 25,043,660 0.0278 22.33 21.53 22.33 19.14 27.91 1,128,441 22.193 55.56%
2004-03-17 1 - - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-03-16 1 - - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-03-15 1 - - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-03-12 1 - - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-03-11 1 - - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-03-10 1 - - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-03-09 1 - - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-03-08 1 - - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-03-05 1 - - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-03-04 1 - - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-03-03 1 - - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-03-02 1 - - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-03-01 1 - - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-02-27 1 - - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-02-26 1 - - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-02-25 1 - - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-02-24 1 - - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-02-23 1 - - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-02-20 1 - - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-02-19 1 - - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-02-18 1 - - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-02-17 1 - - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-02-16 1 - - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-02-13 1 - - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-02-12 1 - - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-02-11 1 - - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-02-10 1 - - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-02-09 1 - - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-02-06 1 - - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-02-05 1 - - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-02-04 1 - - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-02-03 1 - - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-02-02 1 - - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-01-30 1 0.018 - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-01-29 1 0.018 - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-01-28 1 0.018 - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-01-27 1 0.018 - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-01-26 1 0.018 - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-01-21 1 0.018 - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-01-20 1 0.018 - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-01-19 1 0.018 - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-01-16 1 0.018 - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-01-15 1 0.018 - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-01-14 1 0.018 - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2004-01-13 0 0.018 0.018 0.019 0.018 0.019 54,670,000 1,032,310 0.0189 14.35 14.35 15.15 14.35 15.15 68,564 15.056 -5.26%
2004-01-12 0 0.019 0.018 0.019 0.018 0.019 111,800,000 2,121,220 0.0190 15.15 14.35 15.15 14.35 15.15 140,213 15.129 0.00%
2004-01-09 0 0.019 0.018 0.019 0.018 0.019 18,320,000 342,330 0.0187 15.15 14.35 15.15 14.35 15.15 22,976 14.900 5.56%
2004-01-08 0 0.018 0.018 0.019 0.018 0.019 53,160,000 1,003,840 0.0189 14.35 14.35 15.15 14.35 15.15 66,670 15.057 -5.26%
2004-01-07 0 0.019 0.018 0.019 0.018 0.020 98,870,000 1,877,420 0.0190 15.15 14.35 15.15 14.35 15.95 123,997 15.141 0.00%
2004-01-06 0 0.019 0.019 0.020 0.019 0.020 185,040,000 3,529,120 0.0191 15.15 15.15 15.95 15.15 15.95 232,067 15.207 -5.00%
2004-01-05 0 0.020 0.019 0.020 0.019 0.020 93,340,000 1,863,940 0.0200 15.95 15.15 15.95 15.15 15.95 117,062 15.923 0.00%
2004-01-02 0 0.020 0.019 0.020 0.019 0.020 19,720,000 383,390 0.0194 15.95 15.15 15.95 15.15 15.95 24,732 15.502 0.00%
2003-12-31 0 0.020 0.019 0.020 0.019 0.020 5,860,000 113,970 0.0194 15.95 15.15 15.95 15.15 15.95 7,349 15.508 5.26%
2003-12-30 0 0.019 0.019 0.020 0.019 0.020 55,720,000 1,094,280 0.0196 15.15 15.15 15.95 15.15 15.95 69,881 15.659 0.00%
2003-12-29 0 0.019 0.019 0.020 0.019 0.020 38,260,000 762,820 0.0199 15.15 15.15 15.95 15.15 15.95 47,984 15.898 -5.00%
2003-12-24 0 0.020 0.019 0.020 0.019 0.021 51,700,000 1,001,150 0.0194 15.95 15.15 15.95 15.15 16.74 64,839 15.441 0.00%
2003-12-23 0 0.020 0.019 0.020 0.019 0.020 58,030,000 1,160,500 0.0200 15.95 15.15 15.95 15.15 15.95 72,778 15.946 5.26%
2003-12-22 0 0.019 0.019 0.020 0.019 0.020 69,270,000 1,377,100 0.0199 15.15 15.15 15.95 15.15 15.95 86,875 15.852 -5.00%
2003-12-19 0 0.020 0.020 0.021 0.020 0.021 35,320,000 711,580 0.0201 15.95 15.95 16.74 15.95 16.74 44,296 16.064 0.00%
2003-12-18 0 0.020 0.020 0.021 0.020 0.021 24,470,000 512,670 0.0210 15.95 15.95 16.74 15.95 16.74 30,689 16.705 -4.76%
2003-12-17 0 0.021 0.020 0.021 0.019 0.023 205,760,000 4,158,370 0.0202 16.74 15.95 16.74 15.15 18.34 258,053 16.114 -12.50%
2003-12-16 1 0.024 - - - - 0 0 - 19.14 - - - - 0 - 0.00%
2003-12-15 1 0.024 - - - - 0 0 - 19.14 - - - - 0 - 0.00%
2003-12-12 0 0.024 0.022 0.023 0.020 0.024 230,140,000 5,110,100 0.0222 19.14 17.54 18.34 15.95 19.14 288,629 17.705 26.32%
2003-12-11 0 0.019 0.019 0.020 0.019 0.020 7,100,000 139,300 0.0196 15.15 15.15 15.95 15.15 15.95 8,904 15.644 0.00%
2003-12-10 0 0.019 0.019 0.020 0.019 0.021 21,590,000 428,010 0.0198 15.15 15.15 15.95 15.15 16.74 27,077 15.807 -5.00%
2003-12-09 0 0.020 0.020 0.021 0.020 0.021 20,000,000 400,100 0.0200 15.95 15.95 16.74 15.95 16.74 25,083 15.951 0.00%
2003-12-08 0 0.020 0.019 0.020 0.019 0.021 31,760,000 636,080 0.0200 15.95 15.15 15.95 15.15 16.74 39,832 15.969 0.00%
2003-12-05 0 0.020 0.020 0.021 0.020 0.021 25,960,000 519,500 0.0200 15.95 15.95 16.74 15.95 16.74 32,558 15.956 0.00%
2003-12-04 0 0.020 0.019 0.020 0.019 0.020 40,840,000 815,100 0.0200 15.95 15.15 15.95 15.15 15.95 51,219 15.914 5.26%
2003-12-03 0 0.019 0.019 0.020 0.019 0.021 85,190,000 1,704,820 0.0200 15.15 15.15 15.95 15.15 16.74 106,840 15.957 0.00%
2003-12-02 0 0.019 0.019 0.020 0.019 0.020 26,040,000 511,840 0.0197 15.15 15.15 15.95 15.15 15.95 32,658 15.673 -5.00%
2003-12-01 0 0.020 0.019 0.020 0.019 0.021 73,530,000 1,470,700 0.0200 15.95 15.15 15.95 15.15 16.74 92,217 15.948 0.00%
2003-11-28 0 0.020 0.020 0.021 0.020 0.021 65,760,000 1,315,800 0.0200 15.95 15.95 16.74 15.95 16.74 82,472 15.954 0.00%
2003-11-27 0 0.020 0.020 0.021 0.019 0.021 13,030,000 260,590 0.0200 15.95 15.95 16.74 15.15 16.74 16,341 15.947 0.00%
2003-11-26 0 0.020 0.020 0.021 0.019 0.020 23,980,000 484,690 0.0202 15.95 15.95 16.74 15.15 15.95 30,074 16.116 0.00%
2003-11-25 0 0.020 0.020 0.021 0.020 0.021 27,860,000 560,470 0.0201 15.95 15.95 16.74 15.95 16.74 34,940 16.041 0.00%
2003-11-24 0 0.020 0.020 0.021 0.020 0.022 54,440,000 1,100,870 0.0202 15.95 15.95 16.74 15.95 17.54 68,276 16.124 -4.76%
2003-11-21 0 0.021 0.021 0.022 0.021 0.022 19,170,000 408,680 0.0213 16.74 16.74 17.54 16.74 17.54 24,042 16.999 -8.70%
2003-11-20 0 0.023 0.022 0.023 0.021 0.023 13,070,000 288,420 0.0221 18.34 17.54 18.34 16.74 18.34 16,392 17.596 4.55%
2003-11-19 0 0.022 0.021 0.022 0.021 0.022 23,530,000 507,680 0.0216 17.54 16.74 17.54 16.74 17.54 29,510 17.204 4.76%
2003-11-18 0 0.021 0.021 0.022 0.021 0.022 28,250,000 615,390 0.0218 16.74 16.74 17.54 16.74 17.54 35,430 17.369 -4.55%
2003-11-17 0 0.022 0.022 0.023 0.022 0.023 9,010,000 202,530 0.0225 17.54 17.54 18.34 17.54 18.34 11,300 17.923 -4.35%
2003-11-14 0 0.023 0.022 0.023 0.023 0.024 22,900,000 528,100 0.0231 18.34 17.54 18.34 18.34 19.14 28,720 18.388 0.00%
2003-11-13 0 0.023 0.022 0.023 0.022 0.023 21,000,000 478,890 0.0228 18.34 17.54 18.34 17.54 18.34 26,337 18.183 4.55%
2003-11-12 0 0.022 0.022 0.023 0.022 0.023 17,190,000 388,390 0.0226 17.54 17.54 18.34 17.54 18.34 21,559 18.015 0.00%
2003-11-11 0 0.022 0.022 0.023 0.022 0.023 20,980,000 463,550 0.0221 17.54 17.54 18.34 17.54 18.34 26,312 17.617 0.00%
2003-11-10 0 0.022 0.022 0.023 0.022 0.024 29,140,000 660,760 0.0227 17.54 17.54 18.34 17.54 19.14 36,546 18.080 -8.33%
2003-11-07 0 0.024 0.024 0.025 0.024 0.025 50,860,000 1,221,660 0.0240 19.14 19.14 19.93 19.14 19.93 63,786 19.153 -4.00%
2003-11-06 0 0.025 0.024 0.025 0.024 0.026 71,830,000 1,810,970 0.0252 19.93 19.14 19.93 19.14 20.73 90,085 20.103 -3.85%
2003-11-05 0 0.026 0.026 0.027 0.025 0.027 134,850,000 3,501,020 0.0260 20.73 20.73 21.53 19.93 21.53 169,121 20.701 0.00%
2003-11-04 0 0.026 0.025 0.026 0.025 0.027 199,950,000 5,234,790 0.0262 20.73 19.93 20.73 19.93 21.53 250,766 20.875 4.00%
2003-11-03 0 0.025 0.024 0.025 0.024 0.026 52,950,000 1,309,560 0.0247 19.93 19.14 19.93 19.14 20.73 66,407 19.720 -3.85%
2003-10-31 0 0.026 0.026 0.027 0.025 0.027 160,470,000 4,193,730 0.0261 20.73 20.73 21.53 19.93 21.53 201,252 20.838 4.00%
2003-10-30 0 0.025 0.024 0.025 0.020 0.027 343,680,000 8,360,940 0.0243 19.93 19.14 19.93 15.95 21.53 431,024 19.398 19.05%
2003-10-29 0 0.021 0.021 0.022 0.021 0.022 58,410,000 1,227,610 0.0210 16.74 16.74 17.54 16.74 17.54 73,255 16.758 0.00%
2003-10-28 0 0.021 0.020 0.022 0.020 0.022 65,490,000 1,350,300 0.0206 16.74 15.95 17.54 15.95 17.54 82,134 16.440 5.00%
2003-10-27 0 0.020 0.020 0.021 0.020 0.021 27,340,000 548,190 0.0201 15.95 15.95 16.74 15.95 16.74 34,288 15.988 0.00%
2003-10-24 0 0.020 0.019 0.020 0.018 0.021 76,290,000 1,488,060 0.0195 15.95 15.15 15.95 14.35 16.74 95,679 15.553 5.26%
2003-10-23 0 0.019 0.018 0.019 0.018 0.021 58,410,000 1,130,110 0.0193 15.15 14.35 15.15 14.35 16.74 73,255 15.427 -9.52%
2003-10-22 0 0.021 0.020 0.021 0.020 0.022 68,400,000 1,409,650 0.0206 16.74 15.95 16.74 15.95 17.54 85,783 16.433 0.00%
2003-10-21 0 0.021 0.021 0.022 0.019 0.022 70,720,000 1,475,060 0.0209 16.74 16.74 17.54 15.15 17.54 88,693 16.631 10.53%
2003-10-20 0 0.019 0.019 0.020 0.018 0.020 56,631,506 1,118,755 0.0198 15.15 15.15 15.95 14.35 15.95 71,024 15.752 -5.00%
2003-10-17 0 0.020 0.019 0.020 0.018 0.020 118,460,000 2,207,470 0.0186 15.95 15.15 15.95 14.35 15.95 148,566 14.859 0.00%
2003-10-16 0 0.020 0.019 0.020 0.019 0.023 233,030,000 4,864,380 0.0209 15.95 15.15 15.95 15.15 18.34 292,253 16.644 -16.67%
2003-10-15 0 0.024 0.023 0.024 0.023 0.025 137,900,000 3,306,550 0.0240 19.14 18.34 19.14 18.34 19.93 172,946 19.119 -7.69%
2003-10-14 0 0.026 0.025 0.026 0.022 0.030 534,840,000 13,727,020 0.0257 20.73 19.93 20.73 17.54 23.92 670,766 20.465 -13.33%
2003-10-13 0 0.030 0.029 0.030 0.027 0.033 837,540,000 25,245,470 0.0301 23.92 23.12 23.92 21.53 26.31 1,050,395 24.034 11.11%
2003-10-10 0 0.027 0.026 0.027 0.017 0.045 2,473,960,000 77,607,690 0.0314 21.53 20.73 21.53 13.56 35.88 3,102,701 25.013 170.00%
2003-10-09 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-10-08 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-10-07 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-10-06 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-10-03 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-10-02 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-09-30 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-09-29 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-09-26 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-09-25 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-09-24 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-09-23 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-09-22 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-09-19 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-09-18 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-09-17 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-09-16 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-09-15 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-09-11 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-09-10 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-09-09 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-09-08 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-09-05 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-09-04 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-09-03 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-09-02 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-09-01 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-08-29 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-08-28 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-08-27 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-08-26 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-08-25 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-08-22 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-08-21 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-08-20 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-08-19 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-08-18 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-08-15 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-08-14 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-08-13 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-08-12 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-08-11 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-08-08 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-08-07 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-08-06 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-08-05 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-08-04 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-08-01 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-07-31 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-07-30 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-07-29 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-07-28 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-07-25 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-07-24 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-07-23 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-07-22 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-07-21 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-07-18 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-07-17 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-07-16 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-07-15 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-07-14 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-07-11 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-07-10 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-07-09 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-07-08 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-07-07 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-07-04 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-07-03 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-07-02 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-06-30 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-06-27 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-06-26 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-06-25 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-06-24 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-06-23 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-06-20 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-06-19 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-06-18 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-06-17 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-06-16 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-06-13 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-06-12 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-06-11 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-06-10 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-06-09 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-06-06 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-06-05 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-06-03 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-06-02 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-05-30 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-05-29 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-05-28 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-05-27 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-05-26 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-05-23 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-05-22 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-05-21 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-05-20 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-05-19 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-05-16 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-05-15 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-05-14 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-05-13 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-05-12 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-05-09 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-05-07 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-05-06 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-05-05 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-05-02 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-04-30 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-04-29 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-04-28 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-04-25 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-04-24 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-04-23 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-04-22 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-04-17 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-04-16 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-04-15 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-04-14 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-04-11 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-04-10 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-04-09 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-04-08 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-04-07 1 0.010 - - - - 0 0 - 7.974 - - - - 0 - 0.00%
2003-04-04 0 0.010 - 0.010 - - 1,600 16 0.0100 7.974 - 7.974 - - 2 7.9736 0.00%
2003-04-03 0 0.010 - 0.010 - - 3,750,000 23,700 0.0063 7.974 - 7.974 - - 4,703 5.0393 0.00%
2003-04-02 0 0.010 - 0.010 0.010 0.010 720,000 5,460 0.0076 7.974 - 7.974 7.974 7.974 903 6.0466 0.00%
2003-04-01 0 0.010 - 0.010 - - 1,110,000 6,660 0.0060 7.974 - 7.974 - - 1,392 4.7841 0.00%
2003-03-31 0 0.010 - 0.010 - - 1,620,000 11,180 0.0069 7.974 - 7.974 - - 2,032 5.5027 0.00%
2003-03-28 0 0.010 - 0.010 - - 0 0 - 7.974 - 7.974 - - 0 - 0.00%
2003-03-27 0 0.010 - 0.010 - - 2,100,000 11,800 0.0056 7.974 - 7.974 - - 2,634 4.4804 0.00%
2003-03-26 0 0.010 - 0.010 0.010 0.010 5,880,000 45,970 0.0078 7.974 - 7.974 7.974 7.974 7,374 6.2338 0.00%
2003-03-25 0 0.010 - 0.010 0.010 0.010 1,140,000 10,800 0.0095 7.974 - 7.974 7.974 7.974 1,430 7.5539 0.00%
2003-03-24 0 0.010 - 0.010 - - 600,000 4,000 0.0067 7.974 - 7.974 - - 752 5.3157 0.00%
2003-03-21 0 0.010 - 0.010 - - 0 0 - 7.974 - 7.974 - - 0 - 0.00%
2003-03-20 0 0.010 - 0.010 - - 0 0 - 7.974 - 7.974 - - 0 - 0.00%
2003-03-19 0 0.010 - 0.010 0.010 0.010 900,000 8,200 0.0091 7.974 - 7.974 7.974 7.974 1,129 7.2648 0.00%
2003-03-18 0 0.010 - 0.010 - - 0 0 - 7.974 - 7.974 - - 0 - 0.00%
2003-03-17 0 0.010 - 0.010 0.010 0.010 6,160,000 55,280 0.0090 7.974 - 7.974 7.974 7.974 7,726 7.1555 0.00%
2003-03-14 0 0.010 - 0.010 0.010 0.010 20,570,000 163,450 0.0079 7.974 - 7.974 7.974 7.974 25,798 6.3358 0.00%
2003-03-13 0 0.010 - 0.010 - - 1,800,000 10,800 0.0060 7.974 - 7.974 - - 2,257 4.7841 0.00%
2003-03-12 0 0.010 - 0.010 - - 3,000,000 18,000 0.0060 7.974 - 7.974 - - 3,762 4.7841 0.00%
2003-03-11 0 0.010 - 0.010 - - 4,200,000 24,000 0.0057 7.974 - 7.974 - - 5,267 4.5563 0.00%
2003-03-10 0 0.010 - 0.010 - - 0 0 - 7.974 - 7.974 - - 0 - 0.00%
2003-03-07 0 0.010 - 0.010 - - 1,130,000 7,240 0.0064 7.974 - 7.974 - - 1,417 5.1087 0.00%
2003-03-06 0 0.010 - 0.010 0.010 0.010 3,500,000 28,000 0.0080 7.974 - 7.974 7.974 7.974 4,390 6.3789 0.00%
2003-03-05 0 0.010 - 0.010 0.010 0.010 2,570,000 19,040 0.0074 7.974 - 7.974 7.974 7.974 3,223 5.9073 0.00%
2003-03-04 0 0.010 - 0.010 0.010 0.010 6,250,000 53,800 0.0086 7.974 - 7.974 7.974 7.974 7,838 6.8636 0.00%
2003-03-03 0 0.010 - 0.010 - - 15,900,000 120,800 0.0076 7.974 - 7.974 - - 19,941 6.0579 0.00%
2003-02-28 0 0.010 - 0.010 - - 29,530,000 200,510 0.0068 7.974 - 7.974 - - 37,035 5.4141 0.00%
2003-02-27 0 0.010 - 0.010 - - 16,400,000 110,300 0.0067 7.974 - 7.974 - - 20,568 5.3627 0.00%
2003-02-26 0 0.010 - 0.010 - - 4,360,000 31,360 0.0072 7.974 - 7.974 - - 5,468 5.7351 0.00%
2003-02-25 0 0.010 - 0.010 0.010 0.010 3,300,000 25,120 0.0076 7.974 - 7.974 7.974 7.974 4,139 6.0696 0.00%
2003-02-24 0 0.010 - 0.010 0.010 0.010 22,100,000 149,960 0.0068 7.974 - 7.974 7.974 7.974 27,717 5.4105 0.00%
2003-02-21 0 0.010 - 0.010 0.010 0.010 14,540,000 118,640 0.0082 7.974 - 7.974 7.974 7.974 18,235 6.5061 0.00%
2003-02-20 0 0.010 - 0.010 0.010 0.010 58,870,000 458,380 0.0078 7.974 - 7.974 7.974 7.974 73,831 6.2085 0.00%
2003-02-19 0 0.010 - 0.010 0.010 0.010 77,030,000 643,250 0.0084 7.974 - 7.974 7.974 7.974 96,607 6.6584 0.00%
2003-02-18 0 0.010 - 0.010 0.010 0.013 189,360,000 1,981,680 0.0105 7.974 - 7.974 7.974 10.37 237,485 8.3445 -23.08%
2003-02-17 0 0.013 0.013 0.014 0.013 0.013 6,900,000 89,700 0.0130 10.37 10.37 11.16 10.37 10.37 8,654 10.366 0.00%
2003-02-14 0 0.013 0.013 0.014 0.013 0.013 20,000,000 260,000 0.0130 10.37 10.37 11.16 10.37 10.37 25,083 10.366 0.00%
2003-02-13 0 0.013 0.013 0.014 0.013 0.014 8,890,000 116,070 0.0131 10.37 10.37 11.16 10.37 11.16 11,149 10.410 0.00%
2003-02-12 0 0.013 0.013 0.014 0.013 0.014 40,470,000 561,350 0.0139 10.37 10.37 11.16 10.37 11.16 50,755 11.060 0.00%
2003-02-11 0 0.013 0.012 0.014 0.013 0.013 3,930,000 51,090 0.0130 10.37 9.568 11.16 10.37 10.37 4,929 10.366 0.00%
2003-02-10 0 0.013 0.013 0.014 0.013 0.013 3,190,000 41,470 0.0130 10.37 10.37 11.16 10.37 10.37 4,001 10.366 0.00%
2003-02-07 0 0.013 0.013 0.014 0.013 0.013 3,620,000 47,060 0.0130 10.37 10.37 11.16 10.37 10.37 4,540 10.366 8.33%
2003-02-06 0 0.012 0.012 0.013 0.012 0.013 17,910,000 232,230 0.0130 9.568 9.568 10.37 9.568 10.37 22,462 10.339 -7.69%
2003-02-05 0 0.013 0.013 0.014 0.013 0.014 6,150,000 80,050 0.0130 10.37 10.37 11.16 10.37 11.16 7,713 10.379 -7.14%
2003-02-04 0 0.014 0.013 0.014 0.013 0.014 7,670,000 104,680 0.0136 11.16 10.37 11.16 10.37 11.16 9,619 10.882 0.00%
2003-01-30 0 0.014 0.013 0.014 0.013 0.014 2,710,000 37,730 0.0139 11.16 10.37 11.16 10.37 11.16 3,399 11.101 7.69%
2003-01-29 0 0.013 0.013 0.014 0.013 0.014 15,050,000 198,600 0.0132 10.37 10.37 11.16 10.37 11.16 18,875 10.522 0.00%
2003-01-28 0 0.013 0.013 0.014 0.013 0.013 5,560,000 72,280 0.0130 10.37 10.37 11.16 10.37 10.37 6,973 10.366 0.00%
2003-01-27 0 0.013 0.013 0.014 0.012 0.014 52,910,000 687,460 0.0130 10.37 10.37 11.16 9.568 11.16 66,357 10.360 -7.14%
2003-01-24 0 0.014 0.014 0.015 0.014 0.015 51,460,000 720,960 0.0140 11.16 11.16 11.96 11.16 11.96 64,538 11.171 0.00%
2003-01-23 0 0.014 0.014 0.015 0.014 0.015 5,220,000 74,300 0.0142 11.16 11.16 11.96 11.16 11.96 6,547 11.349 -6.67%
2003-01-22 0 0.015 0.014 0.015 0.014 0.015 8,050,000 115,830 0.0144 11.96 11.16 11.96 11.16 11.96 10,096 11.473 7.14%
2003-01-21 0 0.014 0.014 0.015 0.014 0.015 41,667,026 607,760 0.0146 11.16 11.16 11.96 11.16 11.96 52,256 11.630 0.00%
2003-01-20 0 0.014 0.014 0.015 0.014 0.015 10,310,000 154,350 0.0150 11.16 11.16 11.96 11.16 11.96 12,930 11.937 -6.67%
2003-01-17 0 0.015 0.015 0.016 0.015 0.015 19,200,000 288,000 0.0150 11.96 11.96 12.76 11.96 11.96 24,080 11.960 0.00%
2003-01-16 0 0.015 0.015 0.016 0.015 0.016 12,800,000 192,260 0.0150 11.96 11.96 12.76 11.96 12.76 16,053 11.977 0.00%
2003-01-15 0 0.015 0.015 0.016 0.015 0.016 2,100,000 33,250 0.0158 11.96 11.96 12.76 11.96 12.76 2,634 12.625 -6.25%
2003-01-14 0 0.016 0.016 0.017 0.016 0.017 84,860,000 1,408,660 0.0166 12.76 12.76 13.56 12.76 13.56 106,427 13.236 0.00%
2003-01-13 0 0.016 0.015 0.016 0.015 0.016 46,940,000 735,450 0.0157 12.76 11.96 12.76 11.96 12.76 58,869 12.493 6.67%
2003-01-10 0 0.015 0.014 0.015 0.014 0.015 9,640,000 143,710 0.0149 11.96 11.16 11.96 11.16 11.96 12,090 11.887 7.14%
2003-01-09 0 0.014 0.014 0.015 0.014 0.014 5,000,000 70,000 0.0140 11.16 11.16 11.96 11.16 11.16 6,271 11.163 -6.67%
2003-01-08 0 0.015 0.014 0.015 0.014 0.015 5,150,000 75,950 0.0147 11.96 11.16 11.96 11.16 11.96 6,459 11.759 7.14%
2003-01-07 0 0.014 0.014 0.015 0.014 0.015 7,280,000 105,580 0.0145 11.16 11.16 11.96 11.16 11.96 9,130 11.564 -6.67%
2003-01-06 0 0.015 0.014 0.016 0.014 0.015 11,150,000 166,550 0.0149 11.96 11.16 12.76 11.16 11.96 13,984 11.910 0.00%
2003-01-03 0 0.015 0.014 0.015 0.014 0.015 29,100,000 434,080 0.0149 11.96 11.16 11.96 11.16 11.96 36,496 11.894 7.14%
2003-01-02 0 0.014 0.014 0.015 0.014 0.015 26,500,000 372,000 0.0140 11.16 11.16 11.96 11.16 11.96 33,235 11.193 -6.67%
2002-12-31 0 0.015 0.014 0.015 0.014 0.015 2,080,000 30,200 0.0145 11.96 11.16 11.96 11.16 11.96 2,609 11.577 0.00%
2002-12-30 0 0.015 0.014 0.015 0.014 0.015 8,960,000 133,990 0.0150 11.96 11.16 11.96 11.16 11.96 11,237 11.924 0.00%
2002-12-27 0 0.015 0.014 0.015 0.014 0.015 7,300,000 108,200 0.0148 11.96 11.16 11.96 11.16 11.96 9,155 11.818 0.00%
2002-12-24 0 0.015 0.015 0.016 0.015 0.016 27,800,000 417,010 0.0150 11.96 11.96 12.76 11.96 12.76 34,865 11.961 7.14%
2002-12-23 0 0.014 0.014 0.015 0.014 0.015 43,110,000 607,820 0.0141 11.16 11.16 11.96 11.16 11.96 54,066 11.242 0.00%
2002-12-20 0 0.014 0.014 0.015 0.014 0.015 19,530,000 290,450 0.0149 11.16 11.16 11.96 11.16 11.96 24,493 11.858 -6.67%
2002-12-19 0 0.015 0.015 0.016 0.015 0.016 46,860,000 704,200 0.0150 11.96 11.96 12.76 11.96 12.76 58,769 11.982 0.00%
2002-12-18 0 0.015 0.015 0.016 0.015 0.017 56,420,000 913,950 0.0162 11.96 11.96 12.76 11.96 13.56 70,759 12.916 -11.76%
2002-12-17 0 0.017 0.017 0.018 0.015 0.018 154,340,000 2,651,000 0.0172 13.56 13.56 14.35 11.96 14.35 193,564 13.696 6.25%
2002-12-16 0 0.016 0.015 0.016 0.015 0.016 9,220,000 138,310 0.0150 12.76 11.96 12.76 11.96 12.76 11,563 11.961 6.67%
2002-12-13 0 0.015 0.015 0.016 0.015 0.015 9,380,000 140,700 0.0150 11.96 11.96 12.76 11.96 11.96 11,764 11.960 -6.25%
2002-12-12 0 0.016 0.015 0.016 0.015 0.016 29,480,000 442,210 0.0150 12.76 11.96 12.76 11.96 12.76 36,972 11.961 6.67%
2002-12-11 0 0.015 0.015 0.016 0.015 0.015 12,150,000 182,250 0.0150 11.96 11.96 12.76 11.96 11.96 15,238 11.960 0.00%
2002-12-10 0 0.015 0.015 0.016 0.014 0.015 15,230,000 228,370 0.0150 11.96 11.96 12.76 11.16 11.96 19,101 11.956 0.00%
2002-12-09 0 0.015 0.015 0.016 0.015 0.016 47,840,000 722,100 0.0151 11.96 11.96 12.76 11.96 12.76 59,998 12.035 -6.25%
2002-12-06 0 0.016 0.015 0.016 0.015 0.016 12,180,000 184,300 0.0151 12.76 11.96 12.76 11.96 12.76 15,275 12.065 0.00%
2002-12-05 0 0.016 0.016 0.017 0.016 0.016 17,210,000 275,360 0.0160 12.76 12.76 13.56 12.76 12.76 21,584 12.758 0.00%
2002-12-04 0 0.016 0.015 0.016 0.015 0.017 24,010,000 377,270 0.0157 12.76 11.96 12.76 11.96 13.56 30,112 12.529 -5.88%
2002-12-03 0 0.017 0.016 0.017 0.016 0.017 37,120,000 600,910 0.0162 13.56 12.76 13.56 12.76 13.56 46,554 12.908 0.00%
2002-12-02 0 0.017 0.016 0.017 0.017 0.018 19,020,000 323,360 0.0170 13.56 12.76 13.56 13.56 14.35 23,854 13.556 0.00%
2002-11-29 0 0.017 0.017 0.018 0.016 0.018 58,200,000 959,290 0.0165 13.56 13.56 14.35 12.76 14.35 72,991 13.143 6.25%
2002-11-28 0 0.016 0.016 0.017 0.016 0.017 29,960,000 507,060 0.0169 12.76 12.76 13.56 12.76 13.56 37,574 13.495 -5.88%
2002-11-27 0 0.017 0.016 0.017 0.016 0.017 5,860,000 97,040 0.0166 13.56 12.76 13.56 12.76 13.56 7,349 13.204 0.00%
2002-11-26 0 0.017 0.016 0.017 0.016 0.018 47,070,000 823,240 0.0175 13.56 12.76 13.56 12.76 14.35 59,033 13.946 -5.56%
2002-11-25 0 0.018 0.018 0.019 0.015 0.018 72,200,000 1,245,280 0.0172 14.35 14.35 15.15 11.96 14.35 90,549 13.753 12.50%
2002-11-22 0 0.016 0.016 0.017 0.016 0.016 14,120,000 225,920 0.0160 12.76 12.76 13.56 12.76 12.76 17,709 12.758 -5.88%
2002-11-21 0 0.017 0.016 0.017 0.016 0.017 15,340,000 246,060 0.0160 13.56 12.76 13.56 12.76 13.56 19,239 12.790 6.25%
2002-11-20 0 0.016 0.016 0.017 0.016 0.017 18,600,000 305,700 0.0164 12.76 12.76 13.56 12.76 13.56 23,327 13.105 0.00%
2002-11-19 0 0.016 0.015 0.016 0.016 0.016 6,980,000 111,680 0.0160 12.76 11.96 12.76 12.76 12.76 8,754 12.758 -5.88%
2002-11-18 0 0.017 0.016 0.017 0.016 0.017 11,750,000 194,480 0.0166 13.56 12.76 13.56 12.76 13.56 14,736 13.197 0.00%
2002-11-15 0 0.017 0.016 0.017 0.016 0.017 16,910,000 271,560 0.0161 13.56 12.76 13.56 12.76 13.56 21,208 12.805 6.25%
2002-11-14 0 0.016 0.016 0.017 0.016 0.017 9,300,000 151,200 0.0163 12.76 12.76 13.56 12.76 13.56 11,664 12.963 0.00%
2002-11-13 0 0.016 0.016 0.017 0.016 0.016 21,340,000 341,440 0.0160 12.76 12.76 13.56 12.76 12.76 26,763 12.758 0.00%
2002-11-12 0 0.016 0.016 0.017 0.015 0.016 13,800,000 220,400 0.0160 12.76 12.76 13.56 11.96 12.76 17,307 12.735 0.00%
2002-11-11 0 0.016 0.016 0.017 0.016 0.017 12,620,000 206,840 0.0164 12.76 12.76 13.56 12.76 13.56 15,827 13.069 -5.88%
2002-11-08 0 0.017 0.016 0.017 0.017 0.018 21,000,000 364,000 0.0173 13.56 12.76 13.56 13.56 14.35 26,337 13.821 0.00%
2002-11-07 1 0.017 - - - - 0 0 - 13.56 - - - - 0 - 0.00%
2002-11-06 1 0.017 - - - - 0 0 - 13.56 - - - - 0 - 0.00%
2002-11-05 1 0.017 - - - - 0 0 - 13.56 - - - - 0 - 0.00%
2002-11-04 1 0.017 - - - - 0 0 - 13.56 - - - - 0 - 0.00%
2002-11-01 1 0.017 - - - - 0 0 - 13.56 - - - - 0 - 0.00%
2002-10-31 0 0.017 0.016 0.017 0.017 0.018 17,930,000 305,610 0.0170 13.56 12.76 13.56 13.56 14.35 22,487 13.591 -5.56%
2002-10-30 0 0.018 0.017 0.018 0.016 0.018 30,550,000 519,750 0.0170 14.35 13.56 14.35 12.76 14.35 38,314 13.566 5.88%
2002-10-29 0 0.017 0.017 0.018 0.017 0.019 50,860,000 902,680 0.0177 13.56 13.56 14.35 13.56 15.15 63,786 14.152 -15.00%
2002-10-28 0 0.020 0.019 0.020 0.018 0.020 55,090,000 1,056,270 0.0192 15.95 15.15 15.95 14.35 15.95 69,091 15.288 0.00%
2002-10-25 0 0.020 0.019 0.020 0.018 0.021 165,670,000 3,261,680 0.0197 15.95 15.15 15.95 14.35 16.74 207,774 15.698 11.11%
2002-10-24 0 0.018 0.017 0.018 0.016 0.019 117,120,000 2,050,440 0.0175 14.35 13.56 14.35 12.76 15.15 146,885 13.959 12.50%
2002-10-23 0 0.016 0.016 0.017 0.015 0.017 35,610,000 561,980 0.0158 12.76 12.76 13.56 11.96 13.56 44,660 12.584 0.00%
2002-10-22 0 0.016 0.016 0.017 0.016 0.017 25,190,000 406,040 0.0161 12.76 12.76 13.56 12.76 13.56 31,592 12.853 0.00%
2002-10-21 0 0.016 0.016 0.017 0.016 0.019 32,720,000 572,340 0.0175 12.76 12.76 13.56 12.76 15.15 41,036 13.947 -11.11%
2002-10-18 0 0.018 0.017 0.018 0.017 0.019 78,000,000 1,396,700 0.0179 14.35 13.56 14.35 13.56 15.15 97,823 14.278 12.50%
2002-10-17 0 0.016 0.015 0.016 0.015 0.017 22,470,000 353,680 0.0157 12.76 11.96 12.76 11.96 13.56 28,181 12.550 0.00%
2002-10-16 0 0.016 0.015 0.016 0.016 0.018 36,380,000 602,330 0.0166 12.76 11.96 12.76 12.76 14.35 45,626 13.202 -11.11%
2002-10-15 0 0.018 0.017 0.018 0.017 0.020 66,700,000 1,220,900 0.0183 14.35 13.56 14.35 13.56 15.95 83,651 14.595 0.00%
2002-10-11 0 0.018 0.018 0.019 0.015 0.019 135,970,000 2,432,347 0.0179 14.35 14.35 15.15 11.96 15.15 170,526 14.264 20.00%
2002-10-10 0 0.015 0.015 0.016 0.013 0.016 60,420,000 865,770 0.0143 11.96 11.96 12.76 10.37 12.76 75,775 11.425 15.38%
2002-10-09 0 0.013 0.012 0.014 0.012 0.014 27,200,000 353,250 0.0130 10.37 9.568 11.16 9.568 11.16 34,113 10.355 0.00%
2002-10-08 0 0.013 0.012 0.013 0.012 0.013 8,020,000 98,240 0.0122 10.37 9.568 10.37 9.568 10.37 10,058 9.7671 0.00%
2002-10-07 0 0.013 0.011 0.013 0.011 0.013 15,050,000 180,900 0.0120 10.37 8.771 10.37 8.771 10.37 18,875 9.5842 8.33%
2002-10-04 0 0.012 0.012 0.013 0.012 0.012 13,500,000 162,000 0.0120 9.568 9.568 10.37 9.568 9.568 16,931 9.5683 0.00%
2002-10-03 0 0.012 0.012 0.013 0.012 0.012 24,200,000 290,400 0.0120 9.568 9.568 10.37 9.568 9.568 30,350 9.5683 0.00%
2002-10-02 0 0.012 0.011 0.012 0.011 0.012 30,850,000 369,040 0.0120 9.568 8.771 9.568 8.771 9.568 38,690 9.5383 9.09%
2002-09-30 0 0.011 0.011 0.012 0.011 0.012 39,070,000 440,120 0.0113 8.771 8.771 9.568 8.771 9.568 48,999 8.9822 -8.33%
2002-09-27 0 0.012 0.012 0.013 0.011 0.015 96,760,000 1,243,830 0.0129 9.568 9.568 10.37 8.771 11.96 121,351 10.250 -14.29%
2002-09-26 0 0.014 0.014 0.015 0.014 0.015 31,020,000 459,080 0.0148 11.16 11.16 11.96 11.16 11.96 38,904 11.800 -6.67%
2002-09-25 0 0.015 0.014 0.015 0.014 0.015 36,380,000 510,530 0.0140 11.96 11.16 11.96 11.16 11.96 45,626 11.190 0.00%
2002-09-24 0 0.015 0.014 0.015 0.014 0.016 79,800,000 1,153,750 0.0145 11.96 11.16 11.96 11.16 12.76 100,081 11.528 -6.25%
2002-09-23 0 0.016 0.015 0.016 0.015 0.017 23,410,000 377,030 0.0161 12.76 11.96 12.76 11.96 13.56 29,359 12.842 0.00%
2002-09-20 0 0.016 0.016 0.017 0.015 0.017 41,050,000 658,050 0.0160 12.76 12.76 13.56 11.96 13.56 51,483 12.782 -5.88%
2002-09-19 0 0.017 0.017 0.018 0.017 0.018 31,040,000 530,650 0.0171 13.56 13.56 14.35 13.56 14.35 38,929 13.631 0.00%
2002-09-18 0 0.017 0.017 0.018 0.016 0.019 84,630,000 1,431,420 0.0169 13.56 13.56 14.35 12.76 15.15 106,138 13.486 -10.53%
2002-09-17 0 0.019 0.018 0.019 0.018 0.020 31,430,000 584,540 0.0186 15.15 14.35 15.15 14.35 15.95 39,418 14.829 5.56%
2002-09-16 0 0.018 0.018 0.019 0.018 0.022 73,950,000 1,454,170 0.0197 14.35 14.35 15.15 14.35 17.54 92,744 15.679 -18.18%
2002-09-13 0 0.022 0.022 0.023 0.022 0.023 31,070,000 687,580 0.0221 17.54 17.54 18.34 17.54 18.34 38,966 17.646 -4.35%
2002-09-12 0 0.023 0.023 0.024 0.022 0.024 25,250,000 583,240 0.0231 18.34 18.34 19.14 17.54 19.14 31,667 18.418 0.00%
2002-09-11 0 0.023 0.023 0.024 0.023 0.023 17,710,000 407,330 0.0230 18.34 18.34 19.14 18.34 18.34 22,211 18.339 0.00%
2002-09-10 0 0.023 0.023 0.024 0.023 0.024 25,270,000 585,650 0.0232 18.34 18.34 19.14 18.34 19.14 31,692 18.479 -4.17%
2002-09-09 0 0.024 0.023 0.024 0.023 0.024 20,410,000 476,790 0.0234 19.14 18.34 19.14 18.34 19.14 25,597 18.627 0.00%
2002-09-06 0 0.024 0.023 0.024 0.023 0.025 36,990,000 886,820 0.0240 19.14 18.34 19.14 18.34 19.93 46,391 19.116 4.35%
2002-09-05 0 0.023 0.023 0.024 0.023 0.025 78,010,000 1,885,830 0.0242 18.34 18.34 19.14 18.34 19.93 97,836 19.275 -8.00%
2002-09-04 0 0.025 0.024 0.025 0.023 0.025 48,570,000 1,168,870 0.0241 19.93 19.14 19.93 18.34 19.93 60,914 19.189 0.00%
2002-09-03 0 0.025 0.024 0.025 0.024 0.026 48,930,000 1,218,450 0.0249 19.93 19.14 19.93 19.14 20.73 61,365 19.856 0.00%
2002-09-02 0 0.025 0.025 0.026 0.025 0.026 76,070,000 1,909,850 0.0251 19.93 19.93 20.73 19.93 20.73 95,403 20.019 -3.85%
2002-08-30 0 0.026 0.025 0.026 0.025 0.027 96,250,000 2,541,380 0.0264 20.73 19.93 20.73 19.93 21.53 120,711 21.053 -3.70%
2002-08-29 0 0.027 0.027 0.028 0.023 0.027 249,071,480 6,300,870 0.0253 21.53 21.53 22.33 18.34 21.53 312,371 20.171 12.50%
2002-08-28 0 0.024 0.024 0.025 0.023 0.025 143,700,000 3,503,960 0.0244 19.14 19.14 19.93 18.34 19.93 180,220 19.443 -7.69%
2002-08-27 0 0.026 0.025 0.026 0.024 0.028 204,380,000 5,227,770 0.0256 20.73 19.93 20.73 19.14 22.33 256,322 20.395 -3.70%
2002-08-26 0 0.027 0.026 0.027 0.026 0.029 101,630,000 2,761,220 0.0272 21.53 20.73 21.53 20.73 23.12 127,459 21.664 -3.57%
2002-08-23 0 0.028 0.028 0.029 0.027 0.030 177,630,000 5,039,770 0.0284 22.33 22.33 23.12 21.53 23.92 222,773 22.623 -6.67%
2002-08-22 0 0.030 0.029 0.030 0.027 0.030 376,920,000 10,751,320 0.0285 23.92 23.12 23.92 21.53 23.92 472,712 22.744 3.45%
2002-08-21 0 0.029 0.028 0.029 0.028 0.031 499,650,000 14,427,050 0.0289 23.12 22.33 23.12 22.33 24.72 626,633 23.023 -3.33%
2002-08-20 0 0.030 0.029 0.030 0.030 0.035 785,650,000 25,701,870 0.0327 23.92 23.12 23.92 23.92 27.91 985,318 26.085 3.45%
2002-08-19 0 0.029 0.028 0.029 0.022 0.030 1,022,180,000 27,841,180 0.0272 23.12 22.33 23.12 17.54 23.92 1,281,960 21.718 -27.50%
2002-08-16 0 0.040 0.039 0.040 0.038 0.040 64,440,000 2,532,130 0.0393 31.89 31.10 31.89 30.30 31.89 80,817 31.332 0.00%
2002-08-15 0 0.040 0.039 0.040 0.037 0.041 148,800,000 5,855,360 0.0394 31.89 31.10 31.89 29.50 32.69 186,617 31.376 11.11%
2002-08-14 0 0.036 0.035 0.036 0.035 0.036 14,620,000 524,810 0.0359 28.70 27.91 28.70 27.91 28.70 18,336 28.622 0.00%
2002-08-13 0 0.036 0.035 0.037 0.034 0.037 50,790,000 1,840,510 0.0362 28.70 27.91 29.50 27.11 29.50 63,698 28.894 2.86%
2002-08-12 0 0.035 0.034 0.036 0.034 0.036 30,860,000 1,080,400 0.0350 27.91 27.11 28.70 27.11 28.70 38,703 27.915 0.00%
2002-08-09 0 0.035 0.035 0.036 0.035 0.037 13,620,000 488,900 0.0359 27.91 27.91 28.70 27.91 29.50 17,081 28.622 0.00%
2002-08-08 0 0.035 0.035 0.036 0.035 0.036 19,610,000 702,560 0.0358 27.91 27.91 28.70 27.91 28.70 24,594 28.567 -2.78%
2002-08-07 0 0.036 0.036 0.037 0.035 0.037 29,750,000 1,072,660 0.0361 28.70 28.70 29.50 27.91 29.50 37,311 28.749 2.86%
2002-08-06 0 0.035 0.035 0.036 0.034 0.037 30,380,000 1,065,870 0.0351 27.91 27.91 28.70 27.11 29.50 38,101 27.975 -5.41%
2002-08-05 0 0.037 0.036 0.037 0.035 0.039 59,950,000 2,246,400 0.0375 29.50 28.70 29.50 27.91 31.10 75,186 29.878 2.78%
2002-08-02 0 0.036 0.036 0.037 0.035 0.037 55,020,000 1,938,750 0.0352 28.70 28.70 29.50 27.91 29.50 69,003 28.097 -2.70%
2002-08-01 0 0.037 0.036 0.037 0.036 0.038 49,920,000 1,841,940 0.0369 29.50 28.70 29.50 28.70 30.30 62,607 29.421 -5.13%
2002-07-31 0 0.039 0.038 0.039 0.035 0.039 139,750,000 5,089,370 0.0364 31.10 30.30 31.10 27.91 31.10 175,267 29.038 0.00%
2002-07-30 0 0.039 0.039 0.040 0.039 0.043 131,080,000 5,395,790 0.0412 31.10 31.10 31.89 31.10 34.29 164,393 32.822 -2.50%
2002-07-29 0 0.040 0.039 0.040 0.037 0.049 235,590,000 9,441,900 0.0401 31.89 31.10 31.89 29.50 39.07 295,464 31.956 -21.57%
2002-07-26 1 0.051 - - - - 0 0 - 40.67 - - - - 0 - 0.00%
2002-07-25 1 0.051 - - - - 0 0 - 40.67 - - - - 0 - 0.00%
2002-07-24 1 0.051 - - - - 0 0 - 40.67 - - - - 0 - 0.00%
2002-07-23 1 0.051 - - - - 0 0 - 40.67 - - - - 0 - 0.00%
2002-07-22 0 0.051 0.051 0.052 0.050 0.055 108,310,000 5,602,720 0.0517 40.67 40.67 41.46 39.87 43.85 135,836 41.246 -8.93%
2002-07-19 0 0.056 0.056 0.057 0.056 0.058 49,690,000 2,818,980 0.0567 44.65 44.65 45.45 44.65 46.25 62,318 45.235 -1.75%
2002-07-18 0 0.057 0.057 0.058 0.057 0.058 41,620,000 2,394,280 0.0575 45.45 45.45 46.25 45.45 46.25 52,197 45.870 1.79%
2002-07-17 0 0.056 0.056 0.057 0.055 0.058 69,290,000 3,916,340 0.0565 44.65 44.65 45.45 43.85 46.25 86,900 45.067 -3.45%
2002-07-16 0 0.058 0.058 0.059 0.057 0.061 100,590,000 5,853,970 0.0582 46.25 46.25 47.04 45.45 48.64 126,154 46.403 -4.92%
2002-07-15 0 0.061 0.060 0.061 0.060 0.064 119,120,000 7,378,370 0.0619 48.64 47.84 48.64 47.84 51.03 149,394 49.389 -4.69%
2002-07-12 0 0.064 0.063 0.064 0.062 0.066 105,170,000 6,692,480 0.0636 51.03 50.23 51.03 49.44 52.63 131,898 50.740 -1.54%
2002-07-11 0 0.065 0.064 0.065 0.064 0.067 213,750,000 13,876,130 0.0649 51.83 51.03 51.83 51.03 53.42 268,073 51.762 -2.99%
2002-07-10 0 0.067 0.066 0.067 0.064 0.067 288,960,000 18,978,780 0.0657 53.42 52.63 53.42 51.03 53.42 362,397 52.370 3.08%
2002-07-09 0 0.065 0.064 0.065 0.063 0.067 352,980,000 23,051,720 0.0653 51.83 51.03 51.83 50.23 53.42 442,688 52.072 3.17%
2002-07-08 0 0.063 0.062 0.063 0.060 0.063 119,070,000 7,325,410 0.0615 50.23 49.44 50.23 47.84 50.23 149,331 49.055 5.00%
2002-07-05 0 0.060 0.060 0.061 0.060 0.062 42,010,000 2,560,930 0.0610 47.84 47.84 48.64 47.84 49.44 52,687 48.607 -1.64%
2002-07-04 0 0.061 0.061 0.062 0.061 0.064 181,310,000 11,322,080 0.0624 48.64 48.64 49.44 48.64 51.03 227,389 49.792 -1.61%
2002-07-03 0 0.062 0.061 0.062 0.058 0.063 324,490,000 19,823,190 0.0611 49.44 48.64 49.44 46.25 50.23 406,957 48.711 6.90%
2002-07-02 0 0.058 0.057 0.058 0.057 0.059 36,890,000 2,120,430 0.0575 46.25 45.45 46.25 45.45 47.04 46,265 45.832 0.00%
2002-06-28 0 0.058 0.057 0.058 0.058 0.061 128,160,000 7,617,680 0.0594 46.25 45.45 46.25 46.25 48.64 160,731 47.394 -1.69%
2002-06-27 0 0.059 0.058 0.059 0.056 0.059 104,850,000 6,035,140 0.0576 47.04 46.25 47.04 44.65 47.04 131,497 45.896 5.36%
2002-06-26 0 0.056 0.056 0.057 0.055 0.059 96,560,000 5,395,130 0.0559 44.65 44.65 45.45 43.85 47.04 121,100 44.551 -5.08%
2002-06-25 0 0.059 0.059 0.060 0.058 0.062 96,360,000 5,822,060 0.0604 47.04 47.04 47.84 46.25 49.44 120,849 48.176 -3.28%
2002-06-24 0 0.061 0.060 0.061 0.059 0.064 176,210,000 10,915,810 0.0619 48.64 47.84 48.64 47.04 51.03 220,993 49.394 1.67%
2002-06-21 0 0.060 0.059 0.060 0.059 0.064 194,350,000 11,795,300 0.0607 47.84 47.04 47.84 47.04 51.03 243,743 48.392 -3.23%
2002-06-20 0 0.062 0.062 0.063 0.052 0.062 345,200,000 19,996,650 0.0579 49.44 49.44 50.23 41.46 49.44 432,930 46.189 12.73%
2002-06-19 0 0.055 0.054 0.055 0.051 0.060 277,190,000 15,116,310 0.0545 43.85 43.06 43.85 40.67 47.84 347,636 43.483 -6.78%
2002-06-18 0 0.059 0.059 0.060 0.057 0.067 243,370,000 15,026,300 0.0617 47.04 47.04 47.84 45.45 53.42 305,221 49.231 -6.35%
2002-06-17 0 0.063 0.062 0.063 0.058 0.073 282,870,000 18,097,680 0.0640 50.23 49.44 50.23 46.25 58.21 354,760 51.014 -13.70%
2002-06-14 0 0.073 0.072 0.073 0.071 0.078 133,250,000 9,840,600 0.0739 58.21 57.41 58.21 56.61 62.19 167,115 58.885 -6.41%
2002-06-13 0 0.078 0.077 0.078 0.075 0.080 174,790,000 13,678,540 0.0783 62.19 61.40 62.19 59.80 63.79 219,212 62.399 5.41%
2002-06-12 0 0.074 0.074 0.075 0.073 0.081 262,760,000 20,044,090 0.0763 59.00 59.00 59.80 58.21 64.59 329,539 60.825 -8.64%
2002-06-11 0 0.081 0.081 0.082 0.081 0.084 217,580,000 17,774,460 0.0817 64.59 64.59 65.38 64.59 66.98 272,877 65.137 -3.57%
2002-06-10 0 0.084 0.083 0.084 0.082 0.087 134,720,000 11,302,300 0.0839 66.98 66.18 66.98 65.38 69.37 168,958 66.894 -2.33%
2002-06-07 0 0.086 0.086 0.087 0.085 0.088 95,840,000 8,296,600 0.0866 68.57 68.57 69.37 67.78 70.17 120,197 69.025 -2.27%
2002-06-06 0 0.088 0.087 0.088 0.087 0.091 179,930,000 15,947,640 0.0886 70.17 69.37 70.17 69.37 72.56 225,658 70.672 -1.12%
2002-06-05 0 0.089 0.088 0.089 0.088 0.092 401,330,000 36,076,030 0.0899 70.96 70.17 70.96 70.17 73.36 503,325 71.675 2.30%
2002-06-04 0 0.087 0.086 0.087 0.087 0.099 605,520,000 55,588,020 0.0918 69.37 68.57 69.37 69.37 78.94 759,409 73.199 -7.45%
2002-06-03 1 0.094 - - - - 0 0 - 74.95 - - - - 0 - 0.00%
2002-05-31 1 0.094 - - - - 0 0 - 74.95 - - - - 0 - 0.00%
2002-05-30 1 0.094 - - - - 0 0 - 74.95 - - - - 0 - 0.00%
2002-05-29 1 0.094 0.093 0.095 0.090 0.095 203,060,000 18,991,280 0.0935 74.95 74.15 75.75 71.76 75.75 254,666 74.573 4.44%
2002-05-28 0 0.090 0.089 0.090 0.087 0.094 418,890,000 38,228,970 0.0913 71.76 70.96 71.76 69.37 74.95 525,348 72.769 0.00%
2002-05-27 0 0.090 0.089 0.090 0.081 0.090 233,890,000 19,943,050 0.0853 71.76 70.96 71.76 64.59 71.76 293,332 67.988 4.65%
2002-05-24 0 0.086 0.085 0.086 0.084 0.087 77,930,000 6,661,850 0.0855 68.57 67.78 68.57 66.98 69.37 97,735 68.162 1.18%
2002-05-23 0 0.085 0.085 0.086 0.085 0.090 194,140,000 16,936,720 0.0872 67.78 67.78 68.57 67.78 71.76 243,479 69.561 -3.41%
2002-05-22 0 0.088 0.087 0.088 0.086 0.089 177,780,000 15,628,090 0.0879 70.17 69.37 70.17 68.57 70.96 222,962 70.093 2.33%
2002-05-21 0 0.086 0.085 0.086 0.085 0.092 268,110,000 23,461,030 0.0875 68.57 67.78 68.57 67.78 73.36 336,248 69.773 -4.44%
2002-05-17 0 0.090 0.089 0.090 0.088 0.093 216,540,000 19,682,610 0.0909 71.76 70.96 71.76 70.17 74.15 271,572 72.477 -3.23%
2002-05-16 0 0.093 0.092 0.093 0.092 0.096 401,490,000 37,608,200 0.0937 74.15 73.36 74.15 73.36 76.55 503,526 74.690 2.20%
2002-05-15 0 0.091 0.091 0.092 0.090 0.096 206,120,000 19,142,670 0.0929 72.56 72.56 73.36 71.76 76.55 258,504 74.052 -2.15%
2002-05-14 0 0.093 0.092 0.093 0.092 0.098 441,420,000 41,817,380 0.0947 74.15 73.36 74.15 73.36 78.14 553,604 75.537 3.33%
2002-05-13 0 0.090 0.089 0.090 0.085 0.092 412,070,000 36,589,110 0.0888 71.76 70.96 71.76 67.78 73.36 516,795 70.800 1.12%
2002-05-10 0 0.089 0.087 0.088 0.088 0.097 351,760,000 32,621,600 0.0927 70.96 69.37 70.17 70.17 77.34 441,157 73.945 -5.32%
2002-05-09 0 0.094 0.094 0.095 0.094 0.100 311,640,000 30,231,710 0.0970 74.95 74.95 75.75 74.95 79.74 390,841 77.350 0.00%
2002-05-08 0 0.094 0.094 0.095 0.093 0.099 245,960,000 23,518,740 0.0956 74.95 74.95 75.75 74.15 78.94 308,469 76.243 -2.08%
2002-05-07 0 0.096 0.096 0.097 0.094 0.102 778,320,000 76,699,770 0.0985 76.55 76.55 77.34 74.95 81.33 976,125 78.576 2.13%
2002-05-06 0 0.094 0.094 0.095 0.090 0.096 258,970,000 24,378,020 0.0941 74.95 74.95 75.75 71.76 76.55 324,786 75.059 4.44%
2002-05-03 0 0.090 0.089 0.090 0.089 0.099 335,150,000 31,683,950 0.0945 71.76 70.96 71.76 70.96 78.94 420,326 75.379 -8.16%
2002-05-02 0 0.098 0.097 0.098 0.093 0.101 762,070,000 74,706,630 0.0980 78.14 77.34 78.14 74.15 80.53 955,745 78.166 6.52%
2002-04-30 0 0.092 0.091 0.092 0.081 0.095 700,120,000 63,031,910 0.0900 73.36 72.56 73.36 64.59 75.75 878,051 71.786 9.52%
2002-04-29 0 0.084 0.083 0.084 0.080 0.087 518,310,000 43,996,370 0.0849 66.98 66.18 66.98 63.79 69.37 650,035 67.683 5.00%
2002-04-26 0 0.080 0.080 0.081 0.074 0.082 313,310,000 24,736,200 0.0790 63.79 63.79 64.59 59.00 65.38 392,936 62.952 2.56%
2002-04-25 0 0.078 0.077 0.078 0.072 0.083 435,450,000 33,757,140 0.0775 62.19 61.40 62.19 57.41 66.18 546,117 61.813 0.00%
2002-04-24 0 0.078 0.078 0.079 0.075 0.086 1,051,360,000 85,218,810 0.0811 62.19 62.19 62.99 59.80 68.57 1,318,556 64.630 2.63%
2002-04-23 0 0.076 0.076 0.077 0.056 0.080 1,218,460,000 84,678,550 0.0695 60.60 60.60 61.40 44.65 63.79 1,528,124 55.413 38.18%
2002-04-22 0 0.055 0.055 0.056 0.048 0.059 234,800,000 12,962,690 0.0552 43.85 43.85 44.65 38.27 47.04 294,473 44.020 14.58%
2002-04-19 0 0.048 0.047 0.048 0.047 0.049 18,710,000 899,500 0.0481 38.27 37.48 38.27 37.48 39.07 23,465 38.334 0.00%
2002-04-18 0 0.048 0.048 0.049 0.048 0.050 14,870,000 730,810 0.0491 38.27 38.27 39.07 38.27 39.87 18,649 39.187 -2.04%
2002-04-17 0 0.049 0.049 0.050 0.047 0.050 34,420,000 1,678,350 0.0488 39.07 39.07 39.87 37.48 39.87 43,168 38.880 2.08%
2002-04-16 0 0.048 0.047 0.048 0.047 0.048 12,550,000 596,560 0.0475 38.27 37.48 38.27 37.48 38.27 15,739 37.902 -2.04%
2002-04-15 0 0.049 0.048 0.049 0.048 0.050 12,870,000 626,590 0.0487 39.07 38.27 39.07 38.27 39.87 16,141 38.820 0.00%
2002-04-12 0 0.049 0.048 0.050 0.048 0.050 16,740,000 822,960 0.0492 39.07 38.27 39.87 38.27 39.87 20,994 39.199 -2.00%
2002-04-11 0 0.050 0.049 0.050 0.049 0.052 73,340,000 3,751,340 0.0511 39.87 39.07 39.87 39.07 41.46 91,979 40.785 0.00%
2002-04-10 0 0.050 0.050 0.051 0.044 0.052 124,940,000 6,196,750 0.0496 39.87 39.87 40.67 35.08 41.46 156,693 39.547 13.64%
2002-04-09 0 0.044 0.044 0.045 0.043 0.045 10,800,000 476,600 0.0441 35.08 35.08 35.88 34.29 35.88 13,545 35.187 -2.22%
2002-04-08 0 0.045 0.044 0.045 0.044 0.047 22,180,000 990,530 0.0447 35.88 35.08 35.88 35.08 37.48 27,817 35.609 0.00%
2002-04-04 0 0.045 0.045 0.046 0.044 0.046 11,080,000 498,850 0.0450 35.88 35.88 36.68 35.08 36.68 13,896 35.899 0.00%
2002-04-03 0 0.045 0.045 0.046 0.045 0.046 6,440,000 293,250 0.0455 35.88 35.88 36.68 35.88 36.68 8,077 36.308 -4.26%
2002-04-02 0 0.047 0.047 0.048 0.044 0.047 19,520,000 895,930 0.0459 37.48 37.48 38.27 35.08 37.48 24,481 36.597 6.82%
2002-03-28 0 0.044 0.044 0.045 0.044 0.045 14,200,000 628,300 0.0442 35.08 35.08 35.88 35.08 35.88 17,809 35.280 -2.22%
2002-03-27 0 0.045 0.045 0.046 0.043 0.046 8,760,000 393,100 0.0449 35.88 35.88 36.68 34.29 36.68 10,986 35.781 -2.17%
2002-03-26 0 0.046 0.046 0.047 0.046 0.046 4,870,000 224,020 0.0460 36.68 36.68 37.48 36.68 36.68 6,108 36.678 0.00%
2002-03-25 0 0.046 0.046 0.047 0.046 0.047 9,500,000 439,510 0.0463 36.68 36.68 37.48 36.68 37.48 11,914 36.889 0.00%
2002-03-22 0 0.046 0.046 0.047 0.045 0.046 8,170,000 372,320 0.0456 36.68 36.68 37.48 35.88 36.68 10,246 36.337 2.22%
2002-03-21 0 0.045 0.045 0.046 0.044 0.047 19,160,000 863,990 0.0451 35.88 35.88 36.68 35.08 37.48 24,029 35.956 -2.17%
2002-03-20 0 0.046 0.046 0.047 0.045 0.048 12,990,000 601,080 0.0463 36.68 36.68 37.48 35.88 38.27 16,291 36.896 -4.17%
2002-03-19 0 0.048 0.047 0.048 0.047 0.048 15,150,000 724,700 0.0478 38.27 37.48 38.27 37.48 38.27 19,000 38.142 0.00%
2002-03-18 0 0.048 0.047 0.049 0.046 0.049 29,750,000 1,422,870 0.0478 38.27 37.48 39.07 36.68 39.07 37,311 38.136 4.35%
2002-03-15 0 0.046 0.046 0.047 0.045 0.049 35,250,000 1,660,540 0.0471 36.68 36.68 37.48 35.88 39.07 44,209 37.562 -8.00%
2002-03-14 0 0.050 0.049 0.050 0.049 0.050 18,200,000 905,010 0.0497 39.87 39.07 39.87 39.07 39.87 22,825 39.649 2.04%
2002-03-13 0 0.049 0.049 0.050 0.049 0.051 14,450,000 712,720 0.0493 39.07 39.07 39.87 39.07 40.67 18,122 39.328 -2.00%
2002-03-12 0 0.050 0.050 0.051 0.050 0.052 27,040,000 1,364,900 0.0505 39.87 39.87 40.67 39.87 41.46 33,912 40.248 -1.96%
2002-03-11 0 0.051 0.050 0.052 0.050 0.051 13,880,000 704,300 0.0507 40.67 39.87 41.46 39.87 40.67 17,408 40.460 -1.92%
2002-03-08 0 0.052 0.051 0.052 0.051 0.053 22,260,000 1,144,500 0.0514 41.46 40.67 41.46 40.67 42.26 27,917 40.996 0.00%
2002-03-07 0 0.052 0.052 0.053 0.049 0.054 80,730,000 4,200,120 0.0520 41.46 41.46 42.26 39.07 43.06 101,247 41.484 6.12%
2002-03-06 0 0.049 0.049 0.050 0.049 0.050 14,690,000 723,960 0.0493 39.07 39.07 39.87 39.07 39.87 18,423 39.296 -2.00%
2002-03-05 0 0.050 0.049 0.050 0.049 0.050 25,900,000 1,282,200 0.0495 39.87 39.07 39.87 39.07 39.87 32,482 39.474 -1.96%
2002-03-04 0 0.051 0.050 0.051 0.048 0.051 14,700,000 728,200 0.0495 40.67 39.87 40.67 38.27 40.67 18,436 39.499 2.00%
2002-03-01 0 0.050 0.050 0.051 0.050 0.052 23,530,000 1,193,400 0.0507 39.87 39.87 40.67 39.87 41.46 29,510 40.441 0.00%
2002-02-28 0 0.050 0.050 0.051 0.050 0.052 24,850,000 1,258,200 0.0506 39.87 39.87 40.67 39.87 41.46 31,165 40.372 -3.85%
2002-02-27 0 0.052 0.051 0.052 0.050 0.052 13,730,000 703,440 0.0512 41.46 40.67 41.46 39.87 41.46 17,219 40.852 0.00%
2002-02-26 0 0.052 0.051 0.052 0.051 0.053 33,970,000 1,750,310 0.0515 41.46 40.67 41.46 40.67 42.26 42,603 41.084 0.00%
2002-02-25 0 0.052 0.051 0.052 0.051 0.054 27,320,000 1,439,010 0.0527 41.46 40.67 41.46 40.67 43.06 34,263 41.999 -1.89%
2002-02-22 0 0.053 0.053 0.054 0.053 0.055 33,960,000 1,819,190 0.0536 42.26 42.26 43.06 42.26 43.85 42,591 42.713 -1.85%
2002-02-21 0 0.054 0.053 0.054 0.054 0.058 65,120,000 3,583,720 0.0550 43.06 42.26 43.06 43.06 46.25 81,670 43.881 -3.57%
2002-02-20 0 0.056 0.056 0.057 0.055 0.058 126,820,000 7,167,030 0.0565 44.65 44.65 45.45 43.85 46.25 159,050 45.061 -3.45%
2002-02-19 0 0.058 0.057 0.058 0.049 0.058 268,490,000 14,729,500 0.0549 46.25 45.45 46.25 39.07 46.25 336,725 43.743 16.00%
2002-02-18 0 0.050 0.050 0.051 0.048 0.052 130,800,000 6,528,410 0.0499 39.87 39.87 40.67 38.27 41.46 164,042 39.797 -3.85%
2002-02-15 0 0.052 0.052 0.053 0.052 0.060 140,760,000 7,812,280 0.0555 41.46 41.46 42.26 41.46 47.84 176,533 44.254 -8.77%
2002-02-11 0 0.057 0.057 0.058 0.045 0.082 424,440,000 25,210,220 0.0594 45.45 45.45 46.25 35.88 65.38 532,309 47.360 29.55%
2002-02-08 1 0.044 - - - - 0 0 - 35.08 - - - - 0 - 0.00%
2002-02-07 1 0.044 - - - - 0 0 - 35.08 - - - - 0 - 0.00%
2002-02-06 1 0.044 - - - - 0 0 - 35.08 - - - - 0 - 0.00%
2002-02-05 1 0.044 - - - - 0 0 - 35.08 - - - - 0 - 0.00%
2002-02-04 1 0.044 - - - - 0 0 - 35.08 - - - - 0 - 0.00%
2002-02-01 1 0.044 - - - - 0 0 - 35.08 - - - - 0 - 0.00%
2002-01-31 1 0.044 - - - - 0 0 - 35.08 - - - - 0 - 0.00%
2002-01-30 1 0.044 - - - - 0 0 - 35.08 - - - - 0 - 0.00%
2002-01-29 1 0.044 - - - - 0 0 - 35.08 - - - - 0 - 0.00%
2002-01-28 0 0.044 0.043 0.044 0.037 0.044 89,890,000 3,666,110 0.0408 35.08 34.29 35.08 29.50 35.08 112,735 32.520 22.22%
2002-01-25 0 0.036 0.036 0.037 0.035 0.037 38,140,000 1,374,830 0.0360 28.70 28.70 29.50 27.91 29.50 47,833 28.742 5.88%
2002-01-24 0 0.034 0.034 0.035 0.034 0.038 56,220,000 2,007,350 0.0357 27.11 27.11 27.91 27.11 30.30 70,508 28.470 -10.53%
2002-01-23 0 0.038 0.037 0.038 0.037 0.039 23,880,000 895,670 0.0375 30.30 29.50 30.30 29.50 31.10 29,949 29.907 0.00%
2002-01-22 0 0.038 0.038 0.039 0.037 0.042 87,220,000 3,364,810 0.0386 30.30 30.30 31.10 29.50 33.49 109,386 30.761 -9.52%
2002-01-21 0 0.042 0.041 0.042 0.041 0.046 37,440,000 1,603,670 0.0428 33.49 32.69 33.49 32.69 36.68 46,955 34.153 -6.67%
2002-01-18 0 0.045 0.045 0.046 0.045 0.047 50,330,000 2,275,920 0.0452 35.88 35.88 36.68 35.88 37.48 63,121 36.056 0.00%
2002-01-17 0 0.045 0.045 0.046 0.044 0.047 56,110,000 2,530,650 0.0451 35.88 35.88 36.68 35.08 37.48 70,370 35.962 -4.26%
2002-01-16 0 0.047 0.046 0.047 0.046 0.048 17,950,000 835,000 0.0465 37.48 36.68 37.48 36.68 38.27 22,512 37.092 -2.08%
2002-01-15 0 0.048 0.046 0.048 0.046 0.048 17,950,000 845,440 0.0471 38.27 36.68 38.27 36.68 38.27 22,512 37.555 -2.04%
2002-01-14 0 0.049 0.048 0.049 0.048 0.050 17,200,000 843,220 0.0490 39.07 38.27 39.07 38.27 39.87 21,571 39.090 -2.00%
2002-01-11 0 0.050 0.049 0.050 0.049 0.051 47,370,000 2,375,190 0.0501 39.87 39.07 39.87 39.07 40.67 59,409 39.980 2.04%
2002-01-10 0 0.049 0.049 0.050 0.049 0.050 18,600,000 917,100 0.0493 39.07 39.07 39.87 39.07 39.87 23,327 39.315 -2.00%
2002-01-09 0 0.050 0.049 0.051 0.048 0.052 74,760,000 3,755,800 0.0502 39.87 39.07 40.67 38.27 41.46 93,760 40.058 -1.96%
2002-01-08 0 0.051 0.050 0.051 0.047 0.051 139,530,000 6,757,080 0.0484 40.67 39.87 40.67 37.48 40.67 174,991 38.614 10.87%
2002-01-07 0 0.046 0.045 0.046 0.044 0.049 125,890,000 5,841,400 0.0464 36.68 35.88 36.68 35.08 39.07 157,884 36.998 -4.17%
2002-01-04 0 0.048 0.048 0.049 0.048 0.051 63,070,000 3,076,040 0.0488 38.27 38.27 39.07 38.27 40.67 79,099 38.889 -4.00%
2002-01-03 0 0.050 0.049 0.050 0.050 0.052 37,390,000 1,890,560 0.0506 39.87 39.07 39.87 39.87 41.46 46,892 40.317 -3.85%
2002-01-02 0 0.052 0.051 0.052 0.050 0.052 25,950,000 1,322,730 0.0510 41.46 40.67 41.46 39.87 41.46 32,545 40.643 4.00%
2001-12-31 0 0.050 0.049 0.051 0.047 0.051 25,720,000 1,277,040 0.0497 39.87 39.07 40.67 37.48 40.67 32,257 39.590 0.00%
2001-12-28 0 0.050 0.049 0.050 0.047 0.051 56,740,000 2,787,940 0.0491 39.87 39.07 39.87 37.48 40.67 71,160 39.178 0.00%
2001-12-27 0 0.050 0.050 0.051 0.050 0.052 24,520,000 1,237,340 0.0505 39.87 39.87 40.67 39.87 41.46 30,752 40.237 -3.85%
2001-12-24 0 0.052 0.051 0.052 0.051 0.052 11,460,000 591,720 0.0516 41.46 40.67 41.46 40.67 41.46 14,372 41.170 1.96%
2001-12-21 0 0.051 0.050 0.051 0.050 0.057 161,810,000 8,288,310 0.0512 40.67 39.87 40.67 39.87 45.45 202,933 40.843 -8.93%
2001-12-20 0 0.056 0.055 0.057 0.054 0.059 293,120,000 16,697,670 0.0570 44.65 43.85 45.45 43.06 47.04 367,615 45.422 5.66%
2001-12-19 0 0.053 0.052 0.053 0.044 0.053 139,220,000 6,631,480 0.0476 42.26 41.46 42.26 35.08 42.26 174,602 37.981 6.00%
2001-12-18 0 0.050 0.049 0.050 0.049 0.056 80,800,000 4,184,590 0.0518 39.87 39.07 39.87 39.07 44.65 101,335 41.295 -7.41%
2001-12-17 0 0.054 0.053 0.054 0.052 0.055 41,200,000 2,236,040 0.0543 43.06 42.26 43.06 41.46 43.85 51,671 43.275 3.85%
2001-12-14 0 0.052 0.052 0.053 0.050 0.053 33,060,000 1,707,460 0.0516 41.46 41.46 42.26 39.87 42.26 41,462 41.181 0.00%
2001-12-13 0 0.052 0.051 0.052 0.050 0.056 89,700,000 4,741,760 0.0529 41.46 40.67 41.46 39.87 44.65 112,497 42.150 -5.45%
2001-12-12 0 0.055 0.055 0.056 0.054 0.060 127,120,000 7,158,950 0.0563 43.85 43.85 44.65 43.06 47.84 159,427 44.904 -6.78%
2001-12-11 0 0.059 0.058 0.059 0.058 0.060 30,440,000 1,798,140 0.0591 47.04 46.25 47.04 46.25 47.84 38,176 47.101 0.00%
2001-12-10 0 0.059 0.059 0.060 0.058 0.059 45,160,000 2,634,980 0.0583 47.04 47.04 47.84 46.25 47.04 56,637 46.524 0.00%
2001-12-07 0 0.059 0.059 0.060 0.059 0.060 46,220,000 2,732,320 0.0591 47.04 47.04 47.84 47.04 47.84 57,967 47.136 -1.67%
2001-12-06 0 0.060 0.059 0.060 0.059 0.063 114,610,000 6,900,020 0.0602 47.84 47.04 47.84 47.04 50.23 143,737 48.004 -1.64%
2001-12-05 0 0.061 0.060 0.061 0.060 0.064 149,770,000 9,260,180 0.0618 48.64 47.84 48.64 47.84 51.03 187,833 49.300 0.00%
2001-12-04 0 0.061 0.060 0.061 0.058 0.062 66,560,000 3,995,280 0.0600 48.64 47.84 48.64 46.25 49.44 83,476 47.862 3.39%
2001-12-03 0 0.059 0.058 0.059 0.059 0.060 20,920,000 1,237,410 0.0591 47.04 46.25 47.04 47.04 47.84 26,237 47.163 0.00%
2001-11-30 0 0.059 0.059 0.060 0.059 0.061 41,480,000 2,461,600 0.0593 47.04 47.04 47.84 47.04 48.64 52,022 47.319 0.00%
2001-11-29 0 0.059 0.058 0.059 0.058 0.061 34,740,000 2,058,930 0.0593 47.04 46.25 47.04 46.25 48.64 43,569 47.257 0.00%
2001-11-28 0 0.059 0.059 0.060 0.059 0.062 65,480,000 3,921,800 0.0599 47.04 47.04 47.84 47.04 49.44 82,121 47.756 -4.84%
2001-11-27 0 0.062 0.061 0.062 0.061 0.063 60,390,000 3,736,930 0.0619 49.44 48.64 49.44 48.64 50.23 75,738 49.340 -1.59%
2001-11-26 0 0.063 0.062 0.063 0.059 0.064 239,920,000 15,014,700 0.0626 50.23 49.44 50.23 47.04 51.03 300,894 49.900 6.78%
2001-11-23 0 0.059 0.058 0.059 0.058 0.061 189,710,000 11,238,550 0.0592 47.04 46.25 47.04 46.25 48.64 237,924 47.236 1.72%
2001-11-22 0 0.058 0.057 0.058 0.057 0.065 230,010,000 13,882,000 0.0604 46.25 45.45 46.25 45.45 51.83 288,466 48.124 -10.77%
2001-11-21 0 0.065 0.065 0.066 0.061 0.066 155,760,000 9,896,400 0.0635 51.83 51.83 52.63 48.64 52.63 195,345 50.661 6.56%
2001-11-20 0 0.061 0.060 0.061 0.059 0.063 69,850,000 4,263,500 0.0610 48.64 47.84 48.64 47.04 50.23 87,602 48.669 5.17%
2001-11-19 0 0.058 0.058 0.059 0.057 0.061 46,680,000 2,747,470 0.0589 46.25 46.25 47.04 45.45 48.64 58,543 46.930 -1.69%
2001-11-16 0 0.059 0.058 0.059 0.057 0.061 47,210,000 2,815,150 0.0596 47.04 46.25 47.04 45.45 48.64 59,208 47.547 5.36%
2001-11-15 0 0.056 0.056 0.057 0.056 0.059 14,250,000 813,650 0.0571 44.65 44.65 45.45 44.65 47.04 17,872 45.528 -1.75%
2001-11-14 0 0.057 0.056 0.057 0.055 0.058 8,450,000 476,000 0.0563 45.45 44.65 45.45 43.85 46.25 10,598 44.916 1.79%
2001-11-13 0 0.056 0.054 0.056 0.054 0.057 11,550,000 632,020 0.0547 44.65 43.06 44.65 43.06 45.45 14,485 43.632 0.00%
2001-11-12 0 0.056 0.056 0.059 0.056 0.057 5,020,000 284,240 0.0566 44.65 44.65 47.04 44.65 45.45 6,296 45.148 0.00%
2001-11-09 0 0.056 0.056 0.057 0.056 0.059 12,660,000 717,900 0.0567 44.65 44.65 45.45 44.65 47.04 15,877 45.215 -3.45%
2001-11-08 0 0.058 0.057 0.058 0.057 0.058 6,080,000 349,190 0.0574 46.25 45.45 46.25 45.45 46.25 7,625 45.794 3.57%
2001-11-07 0 0.056 0.056 0.057 0.055 0.057 15,660,000 877,330 0.0560 44.65 44.65 45.45 43.85 45.45 19,640 44.671 -3.45%
2001-11-06 0 0.058 0.057 0.058 0.056 0.060 37,340,000 2,153,780 0.0577 46.25 45.45 46.25 44.65 47.84 46,830 45.992 0.00%
2001-11-05 0 0.058 0.058 0.059 0.058 0.060 12,780,000 756,380 0.0592 46.25 46.25 47.04 46.25 47.84 16,028 47.191 0.00%
2001-11-02 0 0.058 0.057 0.058 0.057 0.064 22,070,000 1,308,870 0.0593 46.25 45.45 46.25 45.45 51.03 27,679 47.288 -6.45%
2001-11-01 0 0.062 0.060 0.062 0.059 0.064 90,210,000 5,526,810 0.0613 49.44 47.84 49.44 47.04 51.03 113,136 48.851 0.00%
2001-10-31 0 0.062 0.061 0.062 0.054 0.065 65,950,000 4,044,360 0.0613 49.44 48.64 49.44 43.06 51.83 82,711 48.898 8.77%
2001-10-30 0 0.057 0.056 0.057 0.054 0.058 23,430,000 1,304,740 0.0557 45.45 44.65 45.45 43.06 46.25 29,385 44.402 0.00%
2001-10-29 0 0.057 0.056 0.057 0.055 0.058 5,390,000 300,750 0.0558 45.45 44.65 45.45 43.85 46.25 6,760 44.491 1.79%
2001-10-26 0 0.056 0.056 0.057 0.056 0.061 23,450,000 1,357,630 0.0579 44.65 44.65 45.45 44.65 48.64 29,410 46.163 -6.67%
2001-10-24 0 0.060 0.059 0.060 0.059 0.064 71,960,000 4,331,700 0.0602 47.84 47.04 47.84 47.04 51.03 90,248 47.998 0.00%
2001-10-23 0 0.060 0.059 0.060 0.058 0.062 16,460,000 980,980 0.0596 47.84 47.04 47.84 46.25 49.44 20,643 47.521 0.00%
2001-10-22 0 0.060 0.060 0.061 0.056 0.062 30,910,000 1,844,350 0.0597 47.84 47.84 48.64 44.65 49.44 38,766 47.577 5.26%
2001-10-19 0 0.057 0.056 0.057 0.056 0.058 5,320,000 299,480 0.0563 45.45 44.65 45.45 44.65 46.25 6,672 44.886 -3.39%
2001-10-18 0 0.059 0.057 0.059 0.053 0.059 20,220,000 1,130,130 0.0559 47.04 45.45 47.04 42.26 47.04 25,359 44.566 5.36%
2001-10-17 0 0.056 0.055 0.057 0.054 0.059 22,120,000 1,232,330 0.0557 44.65 43.85 45.45 43.06 47.04 27,742 44.422 -3.45%
2001-10-16 0 0.058 0.056 0.058 0.056 0.060 15,640,000 892,060 0.0570 46.25 44.65 46.25 44.65 47.84 19,615 45.479 3.57%
2001-10-15 0 0.056 0.055 0.057 0.055 0.062 21,300,000 1,224,050 0.0575 44.65 43.85 45.45 43.85 49.44 26,713 45.822 -9.68%
2001-10-12 0 0.062 0.061 0.062 0.061 0.068 41,750,000 2,664,250 0.0638 49.44 48.64 49.44 48.64 54.22 52,360 50.883 -6.06%
2001-10-11 0 0.066 0.065 0.066 0.064 0.068 98,440,000 6,553,020 0.0666 52.63 51.83 52.63 51.03 54.22 123,458 53.079 10.00%
2001-10-10 0 0.060 0.058 0.060 0.057 0.062 90,030,000 5,379,840 0.0598 47.84 46.25 47.84 45.45 49.44 112,911 47.647 5.26%
2001-10-09 0 0.057 0.056 0.057 0.050 0.057 76,110,000 4,076,790 0.0536 45.45 44.65 45.45 39.87 45.45 95,453 42.710 11.76%
2001-10-08 0 0.051 0.048 0.051 0.049 0.051 17,720,000 883,780 0.0499 40.67 38.27 40.67 39.07 40.67 22,223 39.768 2.00%
2001-10-05 0 0.050 0.049 0.050 0.049 0.050 4,700,000 230,900 0.0491 39.87 39.07 39.87 39.07 39.87 5,894 39.172 2.04%
2001-10-04 0 0.049 0.049 0.051 0.048 0.050 5,200,000 254,460 0.0489 39.07 39.07 40.67 38.27 39.87 6,522 39.018 2.08%
2001-10-03 0 0.048 0.048 0.051 0.048 0.053 19,060,000 945,010 0.0496 38.27 38.27 40.67 38.27 42.26 23,904 39.534 -7.69%
2001-09-28 0 0.052 0.052 0.053 0.050 0.054 8,520,000 435,870 0.0512 41.46 41.46 42.26 39.87 43.06 10,685 40.792 -1.89%
2001-09-27 0 0.053 0.052 0.053 0.050 0.054 760,000 38,820 0.0511 42.26 41.46 42.26 39.87 43.06 953 40.728 -1.85%
2001-09-26 0 0.054 0.052 0.054 0.052 0.058 18,560,000 984,980 0.0531 43.06 41.46 43.06 41.46 46.25 23,277 42.316 0.00%
2001-09-25 0 0.054 0.053 0.054 0.052 0.058 2,250,000 118,360 0.0526 43.06 42.26 43.06 41.46 46.25 2,822 41.945 0.00%
2001-09-24 0 0.054 0.053 0.054 0.051 0.055 8,840,000 469,970 0.0532 43.06 42.26 43.06 40.67 43.85 11,087 42.391 -1.82%
2001-09-21 0 0.055 0.055 0.056 0.055 0.056 2,200,000 121,430 0.0552 43.85 43.85 44.65 43.85 44.65 2,759 44.010 -5.17%
2001-09-20 0 0.058 0.055 0.059 0.053 0.059 10,530,000 590,820 0.0561 46.25 43.85 47.04 42.26 47.04 13,206 44.738 -3.33%
2001-09-19 0 0.060 0.055 0.060 0.055 0.060 5,740,000 331,100 0.0577 47.84 43.85 47.84 43.85 47.84 7,199 45.994 3.45%
2001-09-18 0 0.058 0.058 0.059 0.053 0.064 40,930,000 2,298,860 0.0562 46.25 46.25 47.04 42.26 51.03 51,332 44.784 -1.69%
2001-09-17 0 0.059 0.058 0.061 0.047 0.062 34,280,000 1,865,010 0.0544 47.04 46.25 48.64 37.48 49.44 42,992 43.380 0.00%
2001-09-14 0 0.059 0.054 0.059 0.054 0.062 9,770,000 553,420 0.0566 47.04 43.06 47.04 43.06 49.44 12,253 45.166 -1.67%
2001-09-13 0 0.060 0.059 0.060 0.056 0.063 9,760,000 581,320 0.0596 47.84 47.04 47.84 44.65 50.23 12,240 47.492 9.09%
2001-09-12 0 0.055 0.053 0.054 0.042 0.068 96,900,000 5,756,630 0.0594 43.85 42.26 43.06 33.49 54.22 121,526 47.369 -21.43%
2001-09-11 0 0.070 0.069 0.070 0.069 0.071 8,990,000 630,800 0.0702 55.81 55.02 55.81 55.02 56.61 11,275 55.948 -1.41%
2001-09-10 0 0.071 0.068 0.071 0.067 0.071 11,610,000 805,150 0.0693 56.61 54.22 56.61 53.42 56.61 14,561 55.296 -1.39%
2001-09-07 0 0.072 0.069 0.072 0.070 0.076 22,180,000 1,613,620 0.0728 57.41 55.02 57.41 55.81 60.60 27,817 58.009 -10.00%
2001-09-06 0 0.080 0.075 0.079 0.074 0.080 16,220,000 1,243,960 0.0767 63.79 59.80 62.99 59.00 63.79 20,342 61.152 1.27%
2001-09-05 0 0.079 0.077 0.079 0.072 0.080 18,720,000 1,428,480 0.0763 62.99 61.40 62.99 57.41 63.79 23,478 60.844 -1.25%
2001-09-04 0 0.080 0.077 0.080 0.076 0.084 14,070,000 1,108,490 0.0788 63.79 61.40 63.79 60.60 66.98 17,646 62.819 0.00%
2001-09-03 0 0.080 0.072 0.080 0.071 0.080 7,850,000 593,730 0.0756 63.79 57.41 63.79 56.61 63.79 9,845 60.308 5.26%
2001-08-31 0 0.076 0.075 0.076 0.071 0.080 36,570,000 2,699,500 0.0738 60.60 59.80 60.60 56.61 63.79 45,864 58.859 -6.17%
2001-08-30 0 0.081 0.078 0.083 0.076 0.084 26,180,000 2,084,870 0.0796 64.59 62.19 66.18 60.60 66.98 32,833 63.498 -7.95%
2001-08-29 0 0.088 0.085 0.088 0.085 0.099 16,050,000 1,420,870 0.0885 70.17 67.78 70.17 67.78 78.94 20,129 70.588 -11.11%
2001-08-28 0 0.099 0.092 0.100 0.092 0.100 11,300,000 1,084,490 0.0960 78.94 73.36 79.74 73.36 79.74 14,172 76.524 -2.94%
2001-08-27 0 0.102 0.097 0.102 0.097 0.103 8,130,000 811,820 0.0999 81.33 77.34 81.33 77.34 82.13 10,196 79.620 0.00%
2001-08-24 0 0.102 0.102 0.103 0.097 0.103 12,810,000 1,280,890 0.1000 81.33 81.33 82.13 77.34 82.13 16,066 79.729 -0.97%
2001-08-23 0 0.103 0.102 0.103 0.089 0.103 29,220,000 2,825,520 0.0967 82.13 81.33 82.13 70.96 82.13 36,646 77.103 -1.90%
2001-08-22 0 0.105 0.104 0.105 0.097 0.120 98,040,000 10,699,490 0.1091 83.72 82.93 83.72 77.34 95.68 122,956 87.019 -9.48%
2001-08-21 0 0.116 0.116 0.118 0.115 0.134 61,250,000 7,703,430 0.1258 92.49 92.49 94.09 91.70 106.8 76,816 100.28 -11.45%
2001-08-20 0 0.131 0.130 0.132 0.130 0.139 23,020,000 3,049,730 0.1325 104.5 103.7 105.3 103.7 110.8 28,870 105.64 -2.96%
2001-08-17 0 0.135 0.134 0.135 0.134 0.141 20,710,000 2,821,810 0.1363 107.6 106.8 107.6 106.8 112.4 25,973 108.64 -1.46%
2001-08-16 0 0.137 0.136 0.137 0.136 0.142 51,980,000 7,323,710 0.1409 109.2 108.4 109.2 108.4 113.2 65,190 112.34 -4.20%
2001-08-15 0 0.143 0.142 0.143 0.139 0.143 46,330,000 6,563,690 0.1417 114.0 113.2 114.0 110.8 114.0 58,104 112.96 0.70%
2001-08-14 0 0.142 0.141 0.143 0.135 0.143 60,520,000 8,395,030 0.1387 113.2 112.4 114.0 107.6 114.0 75,901 110.61 3.65%
2001-08-13 0 0.137 0.133 0.135 0.133 0.142 15,710,000 2,147,510 0.1367 109.2 106.0 107.6 106.0 113.2 19,703 109.00 -0.72%
2001-08-10 0 0.138 0.137 0.138 0.135 0.141 28,640,000 4,002,070 0.1397 110.0 109.2 110.0 107.6 112.4 35,919 111.42 2.22%
2001-08-09 0 0.135 0.135 0.136 0.135 0.141 25,300,000 3,505,110 0.1385 107.6 107.6 108.4 107.6 112.4 31,730 110.47 -2.88%
2001-08-08 0 0.139 0.139 0.140 0.138 0.142 15,140,000 2,121,810 0.1401 110.8 110.8 111.6 110.0 113.2 18,988 111.75 0.00%
2001-08-07 0 0.139 0.138 0.139 0.136 0.142 27,920,000 3,905,510 0.1399 110.8 110.0 110.8 108.4 113.2 35,016 111.54 -0.71%
2001-08-06 0 0.140 0.139 0.140 0.133 0.140 19,420,000 2,661,150 0.1370 111.6 110.8 111.6 106.0 111.6 24,355 109.26 2.94%
2001-08-03 0 0.136 0.136 0.138 0.135 0.142 35,410,000 4,939,960 0.1395 108.4 108.4 110.0 107.6 113.2 44,409 111.24 -4.23%
2001-08-02 0 0.142 0.141 0.142 0.135 0.142 17,960,000 2,476,380 0.1379 113.2 112.4 113.2 107.6 113.2 22,524 109.94 0.00%
2001-08-01 0 0.142 0.140 0.142 0.132 0.145 86,000,000 11,853,750 0.1378 113.2 111.6 113.2 105.3 115.6 107,856 109.90 5.19%
2001-07-31 0 0.135 0.135 0.136 0.130 0.147 65,610,000 8,978,540 0.1368 107.6 107.6 108.4 103.7 117.2 82,284 109.12 -4.93%
2001-07-30 0 0.142 0.141 0.142 0.140 0.150 46,390,000 6,779,850 0.1461 113.2 112.4 113.2 111.6 119.6 58,180 116.53 -0.70%
2001-07-27 0 0.143 0.142 0.143 0.140 0.146 42,920,000 6,167,210 0.1437 114.0 113.2 114.0 111.6 116.4 53,828 114.57 2.88%
2001-07-26 0 0.139 0.139 0.140 0.139 0.155 119,010,000 17,498,520 0.1470 110.8 110.8 111.6 110.8 123.6 149,256 117.24 -9.74%
2001-07-24 0 0.154 0.152 0.154 0.152 0.155 18,260,000 2,790,480 0.1528 122.8 121.2 122.8 121.2 123.6 22,901 121.85 -1.28%
2001-07-23 0 0.156 0.154 0.156 0.153 0.160 82,730,000 12,861,030 0.1555 124.4 122.8 124.4 122.0 127.6 103,755 123.96 1.30%
2001-07-20 0 0.154 0.154 0.155 0.153 0.170 510,770,000 85,441,060 0.1673 122.8 122.8 123.6 122.0 135.6 640,579 133.38 -6.67%
2001-07-19 0 0.165 0.168 0.169 0.151 0.169 274,470,000 42,666,870 0.1555 131.6 134.0 134.8 120.4 134.8 344,225 123.95 6.45%
2001-07-18 0 0.155 0.153 0.154 0.151 0.170 175,950,000 27,740,480 0.1577 123.6 122.0 122.8 120.4 135.6 220,667 125.71 -8.28%
2001-07-17 0 0.169 0.169 0.170 0.150 0.170 292,970,000 47,413,060 0.1618 134.8 134.8 135.6 119.6 135.6 367,426 129.04 9.03%
2001-07-16 0 0.155 0.155 0.156 0.151 0.161 55,340,000 8,641,810 0.1562 123.6 123.6 124.4 120.4 128.4 69,404 124.51 0.00%
2001-07-13 0 0.155 0.155 0.156 0.153 0.156 46,480,000 7,184,920 0.1546 123.6 123.6 124.4 122.0 124.4 58,293 123.26 0.65%
2001-07-12 0 0.154 0.153 0.154 0.151 0.159 92,030,000 14,101,730 0.1532 122.8 122.0 122.8 120.4 126.8 115,419 122.18 -2.53%
2001-07-11 0 0.158 0.157 0.158 0.152 0.170 603,030,000 89,703,100 0.1488 126.0 125.2 126.0 121.2 135.6 756,286 118.61 4.64%
2001-07-10 1 0.151 - - - - 0 0 - 120.4 - - - - 0 - 0.00%
2001-07-09 0 0.151 0.150 0.151 0.149 0.156 25,270,000 3,878,630 0.1535 120.4 119.6 120.4 118.8 124.4 31,692 122.38 -4.43%
2001-07-05 0 0.158 0.157 0.158 0.152 0.164 71,710,000 11,336,820 0.1581 126.0 125.2 126.0 121.2 130.8 89,935 126.06 0.00%
2001-07-04 0 0.158 0.158 0.159 0.155 0.164 83,380,000 13,424,170 0.1610 126.0 126.0 126.8 123.6 130.8 104,570 128.37 1.28%
2001-07-03 0 0.156 0.156 0.157 0.151 0.162 171,640,000 27,001,310 0.1573 124.4 124.4 125.2 120.4 129.2 215,261 125.44 1.30%
2001-06-29 0 0.154 0.153 0.154 0.139 0.154 136,920,000 20,358,490 0.1487 122.8 122.0 122.8 110.8 122.8 171,717 118.56 12.41%
2001-06-28 0 0.137 0.136 0.139 0.134 0.150 115,760,000 16,310,610 0.1409 109.2 108.4 110.8 106.8 119.6 145,180 112.35 -5.52%
2001-06-27 0 0.145 0.145 0.146 0.145 0.155 46,930,000 6,978,540 0.1487 115.6 115.6 116.4 115.6 123.6 58,857 118.57 -5.84%
2001-06-26 0 0.154 0.155 0.156 0.147 0.155 82,340,000 12,375,610 0.1503 122.8 123.6 124.4 117.2 123.6 103,266 119.84 1.99%
2001-06-22 0 0.151 0.150 0.151 0.133 0.152 82,460,000 11,547,070 0.1400 120.4 119.6 120.4 106.0 121.2 103,417 111.66 7.09%
2001-06-21 0 0.141 0.141 0.142 0.139 0.146 66,600,000 9,231,800 0.1386 112.4 112.4 113.2 110.8 116.4 83,526 110.53 -2.08%
2001-06-20 0 0.144 0.143 0.145 0.137 0.152 118,190,000 16,877,130 0.1428 114.8 114.0 115.6 109.2 121.2 148,227 113.86 -4.64%
2001-06-19 0 0.151 0.151 0.153 0.146 0.161 52,920,000 8,098,170 0.1530 120.4 120.4 122.0 116.4 128.4 66,369 122.02 -3.82%
2001-06-18 0 0.157 0.156 0.157 0.156 0.166 120,260,000 19,477,640 0.1620 125.2 124.4 125.2 124.4 132.4 150,823 129.14 -1.26%
2001-06-15 0 0.159 0.158 0.159 0.130 0.160 173,860,000 25,008,390 0.1438 126.8 126.0 126.8 103.7 127.6 218,045 114.69 11.97%
2001-06-14 0 0.142 0.140 0.145 0.130 0.170 340,220,000 53,079,240 0.1560 113.2 111.6 115.6 103.7 135.6 426,685 124.40 -11.25%
2001-06-13 0 0.160 0.159 0.160 0.150 0.163 253,070,000 39,873,190 0.1576 127.6 126.8 127.6 119.6 130.0 317,386 125.63 9.59%
2001-06-12 0 0.146 0.146 0.147 0.135 0.146 130,210,000 18,099,580 0.1390 116.4 116.4 117.2 107.6 116.4 163,302 110.84 6.57%
2001-06-11 0 0.137 0.138 0.139 0.128 0.140 194,320,000 26,175,850 0.1347 109.2 110.0 110.8 102.1 111.6 243,705 107.41 9.60%
2001-06-08 0 0.125 0.125 0.126 0.116 0.126 191,250,000 23,309,540 0.1219 99.67 99.67 100.5 92.49 100.5 239,855 97.182 10.62%
2001-06-07 0 0.113 0.112 0.113 0.080 0.123 586,480,000 63,489,520 0.1083 90.10 89.30 90.10 63.79 98.07 735,530 86.318 50.67%
2001-06-06 1 0.075 - - - - 0 0 - 59.80 - - - - 0 - 0.00%
2001-06-05 0 0.075 0.074 0.075 0.062 0.080 220,450,000 15,346,530 0.0696 59.80 59.00 59.80 49.44 63.79 276,476 55.508 19.05%
2001-06-04 0 0.063 0.062 0.063 0.060 0.065 47,420,000 2,987,120 0.0630 50.23 49.44 50.23 47.84 51.83 59,471 50.228 0.00%
2001-06-01 0 0.063 0.061 0.064 0.057 0.063 12,100,000 744,240 0.0615 50.23 48.64 51.03 45.45 50.23 15,175 49.043 10.53%
2001-05-31 0 0.057 0.057 0.059 0.057 0.059 6,870,000 398,630 0.0580 45.45 45.45 47.04 45.45 47.04 8,616 46.266 -5.00%
2001-05-30 0 0.060 0.058 0.060 0.057 0.060 13,360,000 781,030 0.0585 47.84 46.25 47.84 45.45 47.84 16,755 46.614 1.69%
2001-05-29 0 0.059 0.059 0.060 0.059 0.064 27,800,000 1,711,110 0.0616 47.04 47.04 47.84 47.04 51.03 34,865 49.078 -4.84%
2001-05-28 0 0.062 0.060 0.062 0.060 0.067 61,020,000 3,778,290 0.0619 49.44 47.84 49.44 47.84 53.42 76,528 49.371 -1.59%
2001-05-25 0 0.063 0.064 0.065 0.061 0.066 51,160,000 3,211,740 0.0628 50.23 51.03 51.83 48.64 52.63 64,162 50.057 -1.56%
2001-05-24 0 0.064 0.063 0.064 0.063 0.066 29,550,000 1,903,600 0.0644 51.03 50.23 51.03 50.23 52.63 37,060 51.365 0.00%
2001-05-23 0 0.064 0.064 0.066 0.060 0.067 61,100,000 3,928,850 0.0643 51.03 51.03 52.63 47.84 53.42 76,628 51.272 8.47%
2001-05-22 0 0.059 0.058 0.059 0.057 0.060 19,590,000 1,158,270 0.0591 47.04 46.25 47.04 45.45 47.84 24,569 47.144 5.36%
2001-05-21 0 0.056 0.055 0.056 0.054 0.057 9,790,000 542,360 0.0554 44.65 43.85 44.65 43.06 45.45 12,278 44.173 -1.75%
2001-05-18 0 0.057 0.056 0.057 0.056 0.057 5,600,000 314,550 0.0562 45.45 44.65 45.45 44.65 45.45 7,023 44.787 -1.72%
2001-05-17 0 0.058 0.057 0.058 0.057 0.060 17,180,000 982,590 0.0572 46.25 45.45 46.25 45.45 47.84 21,546 45.604 -3.33%
2001-05-16 0 0.060 0.057 0.060 0.057 0.060 13,420,000 774,960 0.0577 47.84 45.45 47.84 45.45 47.84 16,831 46.045 0.00%
2001-05-15 0 0.060 0.059 0.060 0.056 0.060 24,380,000 1,390,170 0.0570 47.84 47.04 47.84 44.65 47.84 30,576 45.466 1.69%
2001-05-14 0 0.059 0.057 0.060 0.055 0.061 27,950,000 1,623,650 0.0581 47.04 45.45 47.84 43.85 48.64 35,053 46.319 -1.67%
2001-05-11 0 0.060 0.059 0.060 0.056 0.060 16,430,000 939,810 0.0572 47.84 47.04 47.84 44.65 47.84 20,606 45.609 0.00%
2001-05-10 0 0.060 0.057 0.060 0.056 0.063 27,910,000 1,608,690 0.0576 47.84 45.45 47.84 44.65 50.23 35,003 45.958 0.00%
2001-05-09 0 0.060 0.060 0.063 0.060 0.064 1,590,000 100,400 0.0631 47.84 47.84 50.23 47.84 51.03 1,994 50.349 -6.25%
2001-05-08 0 0.064 0.063 0.064 0.064 0.066 2,250,000 147,350 0.0655 51.03 50.23 51.03 51.03 52.63 2,822 52.218 0.00%
2001-05-07 0 0.064 0.060 0.065 0.052 0.065 11,630,000 709,400 0.0610 51.03 47.84 51.83 41.46 51.83 14,586 48.637 3.23%
2001-05-04 0 0.062 0.057 0.062 0.057 0.064 6,780,000 409,350 0.0604 49.44 45.45 49.44 45.45 51.03 8,503 48.141 3.33%
2001-05-03 0 0.060 0.059 0.060 0.060 0.060 2,650,000 159,000 0.0600 47.84 47.04 47.84 47.84 47.84 3,323 47.841 -1.64%
2001-05-02 0 0.061 0.058 0.061 0.057 0.061 3,290,000 195,910 0.0595 48.64 46.25 48.64 45.45 48.64 4,126 47.480 0.00%
2001-04-27 0 0.061 0.060 0.061 0.058 0.062 3,630,000 220,880 0.0608 48.64 47.84 48.64 46.25 49.44 4,553 48.518 1.67%
2001-04-26 0 0.060 0.059 0.060 0.059 0.062 5,560,000 331,120 0.0596 47.84 47.04 47.84 47.04 49.44 6,973 47.486 0.00%
2001-04-25 0 0.060 0.059 0.061 0.054 0.066 65,390,000 3,779,260 0.0578 47.84 47.04 48.64 43.06 52.63 82,008 46.084 -7.69%
2001-04-24 0 0.065 0.062 0.065 0.060 0.066 8,980,000 560,320 0.0624 51.83 49.44 51.83 47.84 52.63 11,262 49.752 -1.52%
2001-04-23 0 0.066 0.064 0.066 0.063 0.070 18,310,000 1,210,840 0.0661 52.63 51.03 52.63 50.23 55.81 22,963 52.729 -1.49%
2001-04-20 0 0.067 0.067 0.068 0.059 0.068 25,960,000 1,676,810 0.0646 53.42 53.42 54.22 47.04 54.22 32,558 51.503 15.52%
2001-04-19 0 0.058 0.058 0.061 0.058 0.070 7,950,000 500,570 0.0630 46.25 46.25 48.64 46.25 55.81 9,970 50.205 -12.12%
2001-04-18 0 0.066 0.063 0.066 0.061 0.069 77,970,000 5,113,580 0.0656 52.63 50.23 52.63 48.64 55.02 97,786 52.294 -1.49%
2001-04-17 0 0.067 0.067 0.068 0.064 0.068 6,610,000 438,440 0.0663 53.42 53.42 54.22 51.03 54.22 8,290 52.889 -1.47%
2001-04-12 0 0.068 0.067 0.068 0.058 0.068 15,200,000 950,580 0.0625 54.22 53.42 54.22 46.25 54.22 19,063 49.865 11.48%
2001-04-11 0 0.061 0.058 0.061 0.058 0.066 15,170,000 908,210 0.0599 48.64 46.25 48.64 46.25 52.63 19,025 47.737 5.17%
2001-04-10 0 0.058 0.055 0.058 0.056 0.060 17,420,000 1,003,300 0.0576 46.25 43.85 46.25 44.65 47.84 21,847 45.924 -6.45%
2001-04-09 0 0.062 0.058 0.062 0.057 0.062 4,340,000 255,490 0.0589 49.44 46.25 49.44 45.45 49.44 5,443 46.939 -3.13%
2001-04-06 0 0.064 0.060 0.064 0.058 0.065 21,150,000 1,306,990 0.0618 51.03 47.84 51.03 46.25 51.83 26,525 49.274 -3.03%
2001-04-04 0 0.066 0.063 0.066 0.064 0.067 5,940,000 388,780 0.0655 52.63 50.23 52.63 51.03 53.42 7,450 52.188 -2.94%
2001-04-03 0 0.068 0.066 0.069 0.064 0.070 50,000,000 3,335,300 0.0667 54.22 52.63 55.02 51.03 55.81 62,707 53.188 0.00%
2001-04-02 0 0.068 0.066 0.068 0.066 0.070 5,650,000 390,800 0.0692 54.22 52.63 54.22 52.63 55.81 7,086 55.152 -1.45%
2001-03-30 0 0.069 0.065 0.072 0.062 0.075 294,240,000 20,480,320 0.0696 55.02 51.83 57.41 49.44 59.80 369,019 55.499 -2.82%
2001-03-29 0 0.071 0.070 0.071 0.069 0.075 47,680,000 3,391,920 0.0711 56.61 55.81 56.61 55.02 59.80 59,798 56.723 1.43%
2001-03-28 0 0.070 0.069 0.071 0.067 0.070 17,400,000 1,186,100 0.0682 55.81 55.02 56.61 53.42 55.81 21,822 54.353 6.06%
2001-03-27 0 0.066 0.066 0.067 0.065 0.067 14,860,000 979,630 0.0659 52.63 52.63 53.42 51.83 53.42 18,637 52.565 0.00%
2001-03-26 0 0.066 0.066 0.067 0.065 0.071 7,400,000 494,700 0.0669 52.63 52.63 53.42 51.83 56.61 9,281 53.304 -7.04%
2001-03-23 0 0.071 0.069 0.071 0.064 0.071 7,420,000 506,750 0.0683 56.61 55.02 56.61 51.03 56.61 9,306 54.456 5.97%
2001-03-22 0 0.067 0.065 0.067 0.064 0.067 17,280,000 1,124,200 0.0651 53.42 51.83 53.42 51.03 53.42 21,672 51.874 1.52%
2001-03-21 0 0.066 0.065 0.068 0.065 0.071 16,030,000 1,085,210 0.0677 52.63 51.83 54.22 51.83 56.61 20,104 53.980 -9.59%
2001-03-20 0 0.073 0.070 0.073 0.066 0.073 4,800,000 339,200 0.0707 58.21 55.81 58.21 52.63 58.21 6,020 56.347 8.96%
2001-03-19 0 0.067 0.066 0.067 0.065 0.071 11,920,000 818,000 0.0686 53.42 52.63 53.42 51.83 56.61 14,949 54.718 -10.67%
2001-03-16 0 0.075 0.069 0.075 0.067 0.075 9,770,000 698,840 0.0715 59.80 55.02 59.80 53.42 59.80 12,253 57.034 -1.32%
2001-03-15 0 0.076 0.073 0.077 0.069 0.076 4,350,000 319,410 0.0734 60.60 58.21 61.40 55.02 60.60 5,456 58.548 -1.30%
2001-03-14 0 0.077 0.074 0.078 0.075 0.078 13,160,000 1,022,180 0.0777 61.40 59.00 62.19 59.80 62.19 16,505 61.933 -2.53%
2001-03-13 0 0.079 0.078 0.079 0.078 0.080 5,600,000 438,460 0.0783 62.99 62.19 62.99 62.19 63.79 7,023 62.430 -2.47%
2001-03-12 0 0.081 0.080 0.081 0.077 0.089 20,590,000 1,692,380 0.0822 64.59 63.79 64.59 61.40 70.96 25,823 65.538 -8.99%
2001-03-09 0 0.089 0.089 0.091 0.070 0.090 48,750,000 3,793,740 0.0778 70.96 70.96 72.56 55.81 71.76 61,139 62.051 23.61%
2001-03-08 0 0.072 0.066 0.074 0.056 0.073 55,640,000 3,628,980 0.0652 57.41 52.63 59.00 44.65 58.21 69,781 52.006 14.29%
2001-03-07 0 0.063 0.062 0.064 0.058 0.064 48,300,000 2,932,320 0.0607 50.23 49.44 51.03 46.25 51.03 60,575 48.408 8.62%
2001-03-06 0 0.058 0.057 0.058 0.056 0.058 8,210,000 475,180 0.0579 46.25 45.45 46.25 44.65 46.25 10,297 46.150 -3.33%
2001-03-05 0 0.060 0.055 0.060 0.054 0.062 16,580,000 958,680 0.0578 47.84 43.85 47.84 43.06 49.44 20,794 46.104 5.26%
2001-03-02 0 0.057 0.057 0.058 0.043 0.060 18,610,000 1,014,170 0.0545 45.45 45.45 46.25 34.29 47.84 23,340 43.453 -5.00%
2001-03-01 0 0.060 0.056 0.060 0.056 0.064 29,410,000 1,728,480 0.0588 47.84 44.65 47.84 44.65 51.03 36,884 46.862 -6.25%
2001-02-28 0 0.064 0.059 0.065 0.060 0.070 21,490,000 1,338,480 0.0623 51.03 47.04 51.83 47.84 55.81 26,952 49.662 -5.88%
2001-02-27 0 0.068 0.065 0.068 0.066 0.070 213,870,000 14,211,360 0.0664 54.22 51.83 54.22 52.63 55.81 268,224 52.983 3.03%
2001-02-26 0 0.066 0.065 0.068 0.060 0.072 171,830,000 11,233,050 0.0654 52.63 51.83 54.22 47.84 57.41 215,499 52.126 8.20%
2001-02-23 1 0.061 - - - - 0 0 - 48.64 - - - - 0 - 0.00%
2001-02-22 1 0.061 - - - - 0 0 - 48.64 - - - - 0 - 0.00%
2001-02-21 0 0.061 0.060 0.061 0.055 0.069 221,770,000 13,449,050 0.0606 48.64 47.84 48.64 43.85 55.02 278,131 48.355 -8.96%
2001-02-20 0 0.067 0.064 0.067 0.062 0.068 40,860,000 2,739,930 0.0671 53.42 51.03 53.42 49.44 54.22 51,244 53.468 3.08%
2001-02-19 0 0.065 0.065 0.068 0.060 0.068 41,150,000 2,596,110 0.0631 51.83 51.83 54.22 47.84 54.22 51,608 50.304 -4.41%
2001-02-16 0 0.068 0.063 0.068 0.062 0.078 60,270,000 4,118,090 0.0683 54.22 50.23 54.22 49.44 62.19 75,587 54.481 -16.05%
2001-02-15 0 0.081 0.078 0.082 0.078 0.081 2,180,000 173,860 0.0798 64.59 62.19 65.38 62.19 64.59 2,734 63.591 1.25%
2001-02-14 0 0.080 0.079 0.081 0.078 0.081 17,520,000 1,394,800 0.0796 63.79 62.99 64.59 62.19 64.59 21,973 63.479 -2.44%
2001-02-13 0 0.082 0.081 0.082 0.077 0.082 18,090,000 1,453,900 0.0804 65.38 64.59 65.38 61.40 65.38 22,687 64.084 1.23%
2001-02-12 0 0.081 0.080 0.081 0.078 0.081 520,000 42,040 0.0808 64.59 63.79 64.59 62.19 64.59 652 64.463 3.85%
2001-02-09 0 0.078 0.078 0.083 0.078 0.083 2,860,000 232,980 0.0815 62.19 62.19 66.18 62.19 66.18 3,587 64.954 -4.88%
2001-02-08 0 0.082 0.078 0.082 0.077 0.085 51,610,000 4,215,940 0.0817 65.38 62.19 65.38 61.40 67.78 64,726 65.135 -3.53%
2001-02-07 0 0.085 0.085 0.086 0.071 0.086 55,110,000 4,574,300 0.0830 67.78 67.78 68.57 56.61 68.57 69,116 66.183 1.19%
2001-02-06 0 0.084 0.083 0.086 0.083 0.089 9,680,000 830,400 0.0858 66.98 66.18 68.57 66.18 70.96 12,140 68.401 -2.33%
2001-02-05 0 0.086 0.086 0.088 0.085 0.092 10,830,000 948,900 0.0876 68.57 68.57 70.17 67.78 73.36 13,582 69.863 -6.52%
2001-02-02 0 0.092 0.090 0.092 0.087 0.096 124,370,000 11,267,950 0.0906 73.36 71.76 73.36 69.37 76.55 155,978 72.241 5.75%
2001-02-01 0 0.087 0.086 0.087 0.086 0.088 4,720,000 411,640 0.0872 69.37 68.57 69.37 68.57 70.17 5,920 69.539 -1.14%
2001-01-31 0 0.088 0.085 0.089 0.086 0.089 11,320,000 1,000,580 0.0884 70.17 67.78 70.96 68.57 70.96 14,197 70.479 -3.30%
2001-01-30 0 0.091 0.085 0.091 0.083 0.093 22,250,000 2,007,280 0.0902 72.56 67.78 72.56 66.18 74.15 27,905 71.933 4.60%
2001-01-29 0 0.087 0.085 0.088 0.084 0.090 6,860,000 594,620 0.0867 69.37 67.78 70.17 66.98 71.76 8,603 69.114 -3.33%
2001-01-23 0 0.090 0.089 0.091 0.088 0.091 1,000,000 89,590 0.0896 71.76 70.96 72.56 70.17 72.56 1,254 71.435 0.00%
2001-01-22 0 0.090 0.088 0.090 0.088 0.090 600,000 53,600 0.0893 71.76 70.17 71.76 70.17 71.76 752 71.231 0.00%
2001-01-19 0 0.090 0.089 0.090 0.086 0.091 6,780,000 601,980 0.0888 71.76 70.96 71.76 68.57 72.56 8,503 70.795 0.00%
2001-01-18 0 0.090 0.087 0.090 0.087 0.090 30,410,000 2,719,500 0.0894 71.76 69.37 71.76 69.37 71.76 38,139 71.306 -1.10%
2001-01-17 0 0.091 0.088 0.091 0.085 0.091 35,730,000 3,176,270 0.0889 72.56 70.17 72.56 67.78 72.56 44,811 70.882 3.41%
2001-01-16 0 0.088 0.084 0.088 0.082 0.089 57,500,000 5,143,560 0.0895 70.17 66.98 70.17 65.38 70.96 72,113 71.326 -3.30%
2001-01-15 0 0.091 0.089 0.091 0.087 0.091 6,100,000 547,440 0.0897 72.56 70.96 72.56 69.37 72.56 7,650 71.558 -1.09%
2001-01-12 0 0.092 0.092 0.093 0.087 0.093 12,450,000 1,104,700 0.0887 73.36 73.36 74.15 69.37 74.15 15,614 70.750 1.10%
2001-01-11 0 0.091 0.093 0.097 0.086 0.093 7,020,000 625,460 0.0891 72.56 74.15 77.34 68.57 74.15 8,804 71.042 2.25%
2001-01-10 0 0.089 0.086 0.091 0.086 0.091 14,663,330 1,291,106 0.0880 70.96 68.57 72.56 68.57 72.56 18,390 70.207 -1.11%
2001-01-09 0 0.090 0.090 0.091 0.082 0.091 15,350,000 1,314,710 0.0856 71.76 71.76 72.56 65.38 72.56 19,251 68.293 -2.17%
2001-01-08 0 0.092 0.083 0.092 0.083 0.093 13,870,000 1,211,240 0.0873 73.36 66.18 73.36 66.18 74.15 17,395 69.632 2.22%
2001-01-05 0 0.090 0.086 0.091 0.090 0.090 520,000 46,800 0.0900 71.76 68.57 72.56 71.76 71.76 652 71.762 0.00%
2001-01-04 0 0.090 0.090 0.092 0.090 0.091 3,190,000 288,950 0.0906 71.76 71.76 73.36 71.76 72.56 4,001 72.225 -1.10%
2001-01-03 0 0.091 0.088 0.091 0.091 0.095 3,410,000 313,750 0.0920 72.56 70.17 72.56 72.56 75.75 4,277 73.364 0.00%
2001-01-02 0 0.091 0.089 0.092 0.089 0.099 10,820,000 986,800 0.0912 72.56 70.96 73.36 70.96 78.94 13,570 72.720 -8.08%
2000-12-29 0 0.099 0.094 0.099 0.078 0.100 579,420,000 57,442,520 0.0991 78.94 74.95 78.94 62.19 79.74 726,676 79.048 5.32%
2000-12-28 0 0.094 0.092 0.094 0.090 0.094 13,090,000 1,212,110 0.0926 74.95 73.36 74.95 71.76 74.95 16,417 73.834 -1.05%
2000-12-27 0 0.095 0.090 0.095 0.089 0.100 15,080,000 1,408,860 0.0934 75.75 71.76 75.75 70.96 79.74 18,912 74.494 -1.04%
2000-12-22 0 0.096 0.093 0.096 0.093 0.097 35,760,000 3,406,360 0.0953 76.55 74.15 76.55 74.15 77.34 44,848 75.953 2.13%
2000-12-21 0 0.094 0.093 0.095 0.093 0.096 29,780,000 2,842,980 0.0955 74.95 74.15 75.75 74.15 76.55 37,348 76.121 -4.08%
2000-12-20 0 0.098 0.095 0.098 0.092 0.098 26,530,000 2,545,860 0.0960 78.14 75.75 78.14 73.36 78.14 33,272 76.516 0.00%
2000-12-19 0 0.098 0.093 0.098 0.094 0.098 25,690,000 2,494,210 0.0971 78.14 74.15 78.14 74.95 78.14 32,219 77.414 2.08%
2000-12-18 0 0.096 0.091 0.096 0.090 0.098 38,240,000 3,605,020 0.0943 76.55 72.56 76.55 71.76 78.14 47,958 75.170 1.05%
2000-12-15 0 0.095 0.093 0.095 0.093 0.100 17,720,000 1,696,770 0.0958 75.75 74.15 75.75 74.15 79.74 22,223 76.351 -5.00%
2000-12-14 0 0.100 0.098 0.100 0.098 0.102 22,950,000 2,294,780 0.1000 79.74 78.14 79.74 78.14 81.33 28,783 79.728 0.00%
2000-12-13 0 0.100 0.098 0.100 0.093 0.100 78,650,000 7,827,250 0.0995 79.74 78.14 79.74 74.15 79.74 98,638 79.353 -0.99%
2000-12-12 0 0.101 0.099 0.101 0.099 0.102 39,940,000 4,026,080 0.1008 80.53 78.94 80.53 78.94 81.33 50,090 80.376 1.00%
2000-12-11 0 0.100 0.099 0.100 0.099 0.100 33,050,000 3,303,100 0.0999 79.74 78.94 79.74 78.94 79.74 41,449 79.690 0.00%
2000-12-08 0 0.100 0.098 0.100 0.098 0.101 47,080,000 4,695,720 0.0997 79.74 78.14 79.74 78.14 80.53 59,045 79.528 2.04%
2000-12-07 0 0.098 0.098 0.099 0.098 0.101 32,880,000 3,260,850 0.0992 78.14 78.14 78.94 78.14 80.53 41,236 79.077 -2.00%
2000-12-06 0 0.100 0.099 0.101 0.098 0.103 54,890,000 5,460,100 0.0995 79.74 78.94 80.53 78.14 82.13 68,840 79.316 0.00%
2000-12-05 0 0.100 0.099 0.100 0.099 0.106 38,480,000 3,898,580 0.1013 79.74 78.94 79.74 78.94 84.52 48,259 80.784 1.01%
2000-12-04 0 0.099 0.097 0.100 0.095 0.108 46,130,000 4,587,630 0.0995 78.94 77.34 79.74 75.75 86.11 57,854 79.297 -6.60%
2000-12-01 0 0.106 0.105 0.106 0.102 0.110 112,860,000 11,964,820 0.1060 84.52 83.72 84.52 81.33 87.71 141,543 84.532 -2.75%
2000-11-30 0 0.109 0.108 0.109 0.103 0.117 84,390,000 9,412,130 0.1115 86.91 86.11 86.91 82.13 93.29 105,837 88.930 -0.91%
2000-11-29 0 0.110 0.107 0.110 0.100 0.112 43,500,000 4,544,100 0.1045 87.71 85.32 87.71 79.74 89.30 54,555 83.294 8.91%
2000-11-28 0 0.101 0.100 0.101 0.100 0.102 19,370,000 1,940,760 0.1002 80.53 79.74 80.53 79.74 81.33 24,293 79.890 2.02%
2000-11-27 0 0.099 0.100 0.101 0.095 0.101 16,730,000 1,645,200 0.0983 78.94 79.74 80.53 75.75 80.53 20,982 78.411 -3.88%
2000-11-24 0 0.103 0.097 0.103 0.100 0.103 1,140,000 115,120 0.1010 82.13 77.34 82.13 79.74 82.13 1,430 80.519 1.98%
2000-11-23 0 0.101 0.098 0.103 0.099 0.103 31,220,000 3,122,360 0.1000 80.53 78.14 82.13 78.94 82.13 39,154 79.745 -1.94%
2000-11-22 0 0.103 0.102 0.104 0.098 0.106 14,130,000 1,457,160 0.1031 82.13 81.33 82.93 78.14 84.52 17,721 82.228 5.10%
2000-11-21 0 0.098 0.093 0.098 0.091 0.099 2,540,000 242,420 0.0954 78.14 74.15 78.14 72.56 78.94 3,186 76.101 -1.01%
2000-11-20 0 0.099 0.101 - 0.088 0.102 2,990,000 281,680 0.0942 78.94 80.53 - 70.17 81.33 3,750 75.117 7.61%
2000-11-17 0 0.092 0.092 0.095 0.091 0.098 11,370,000 1,097,900 0.0966 73.36 73.36 75.75 72.56 78.14 14,260 76.994 -8.00%
2000-11-16 0 0.100 0.097 0.100 0.097 0.102 7,810,000 776,950 0.0995 79.74 77.34 79.74 77.34 81.33 9,795 79.322 -0.99%
2000-11-15 0 0.101 0.096 0.101 0.094 0.134 36,600,000 3,595,180 0.0982 80.53 76.55 80.53 74.95 106.8 45,902 78.324 -22.31%
2000-11-14 0 0.130 0.122 0.130 0.122 0.138 50,090,000 6,911,960 0.1380 103.7 97.28 103.7 97.28 110.0 62,820 110.03 -3.70%
2000-11-13 0 0.135 - 0.135 0.138 0.138 16,200,000 2,235,600 0.1380 107.6 - 107.6 110.0 110.0 20,317 110.04 -2.17%
2000-11-10 0 0.138 - 0.138 - - 0 0 - 110.0 - 110.0 - - 0 - 0.00%
2000-11-09 0 0.138 0.124 0.138 0.125 0.141 330,000 44,290 0.1342 110.0 98.87 110.0 99.67 112.4 414 107.01 6.15%
2000-11-08 0 0.130 0.133 - 0.122 0.123 510,000 62,680 0.1229 103.7 106.0 - 97.28 98.07 640 97.997 8.33%
2000-11-07 0 0.120 0.109 0.120 0.112 0.123 330,000 38,420 0.1164 95.68 86.91 95.68 89.30 98.07 414 92.832 -4.00%
2000-11-06 0 0.125 - 0.125 0.120 0.135 2,420,000 300,880 0.1243 99.67 - 99.67 95.68 107.6 3,035 99.136 -2.34%
2000-11-03 0 0.128 - 0.128 0.116 0.128 1,220,000 148,740 0.1219 102.1 - 102.1 92.49 102.1 1,530 97.212 -1.54%
2000-11-02 0 0.130 0.132 0.133 0.124 0.130 3,290,000 411,340 0.1250 103.7 105.3 106.0 98.87 103.7 4,126 99.691 4.84%
2000-11-01 0 0.124 0.118 0.124 0.113 0.126 30,730,000 3,663,760 0.1192 98.87 94.09 98.87 90.10 100.5 38,540 95.064 7.83%
2000-10-31 0 0.115 - 0.115 0.110 0.121 9,020,000 1,051,360 0.1166 91.70 - 91.70 87.71 96.48 11,312 92.939 9.52%
2000-10-30 0 0.105 0.105 - 0.088 0.108 17,190,000 1,719,870 0.1001 83.72 83.72 - 70.17 86.11 21,559 79.776 1.94%
2000-10-27 0 0.103 - 0.103 0.101 0.103 3,020,000 308,060 0.1020 82.13 - 82.13 80.53 82.13 3,788 81.336 -0.96%
2000-10-26 0 0.104 - 0.105 0.104 0.108 5,850,000 608,600 0.1040 82.93 - 83.72 82.93 86.11 7,337 82.952 0.97%
2000-10-25 0 0.103 0.098 0.103 0.097 0.104 15,140,000 1,554,200 0.1027 82.13 78.14 82.13 77.34 82.93 18,988 81.853 -4.63%
2000-10-24 0 0.108 0.105 0.108 0.100 0.119 18,920,000 2,104,300 0.1112 86.11 83.72 86.11 79.74 94.89 23,728 88.683 -6.09%
2000-10-23 0 0.115 - 0.115 0.128 0.128 50,000 6,400 0.1280 91.70 - 91.70 102.1 102.1 63 102.06 0.88%
2000-10-20 0 0.114 0.115 0.117 0.103 0.120 28,250,000 3,262,560 0.1155 90.90 91.70 93.29 82.13 95.68 35,430 92.086 3.64%
2000-10-19 0 0.110 0.102 0.110 0.102 0.117 20,020,000 2,391,970 0.1195 87.71 81.33 87.71 81.33 93.29 25,108 95.267 -15.38%
2000-10-18 0 0.130 - 0.130 0.120 0.130 13,800,000 1,779,250 0.1289 103.7 - 103.7 95.68 103.7 17,307 102.80 0.00%
2000-10-17 0 0.130 0.130 0.133 0.129 0.133 22,640,000 2,960,860 0.1308 103.7 103.7 106.0 102.9 106.0 28,394 104.28 -5.11%
2000-10-16 0 0.137 0.128 0.137 0.132 0.143 38,560,000 5,432,380 0.1409 109.2 102.1 109.2 105.3 114.0 48,360 112.33 2.24%
2000-10-13 0 0.134 - 0.139 0.134 0.139 22,800,000 3,112,800 0.1365 106.8 - 110.8 106.8 110.8 28,594 108.86 -8.22%
2000-10-12 0 0.146 0.140 0.146 0.143 0.148 8,310,000 1,220,390 0.1469 116.4 111.6 116.4 114.0 118.0 10,422 117.10 -2.01%
2000-10-11 0 0.149 0.149 0.150 0.137 0.150 5,250,000 778,830 0.1483 118.8 118.8 119.6 109.2 119.6 6,584 118.29 1.36%
2000-10-10 0 0.147 - 0.149 0.147 0.149 30,000 4,450 0.1483 117.2 - 118.8 117.2 118.8 38 118.27 -2.65%
2000-10-09 0 0.151 - 0.151 0.148 0.158 1,640,000 250,690 0.1529 120.4 - 120.4 118.0 126.0 2,057 121.88 -1.95%
2000-10-05 0 0.154 0.153 0.154 0.144 0.154 19,080,000 2,914,850 0.1528 122.8 122.0 122.8 114.8 122.8 23,929 121.81 2.67%
2000-10-04 0 0.150 0.149 0.151 0.142 0.157 16,360,000 2,481,520 0.1517 119.6 118.8 120.4 113.2 125.2 20,518 120.94 -1.32%
2000-10-03 0 0.152 0.152 0.153 0.141 0.166 7,490,000 1,146,060 0.1530 121.2 121.2 122.0 112.4 132.4 9,394 122.01 -6.17%
2000-09-29 0 0.162 0.157 0.162 0.153 0.164 2,890,000 470,210 0.1627 129.2 125.2 129.2 122.0 130.8 3,624 129.73 1.25%
2000-09-28 0 0.160 0.156 0.160 0.160 0.168 3,530,000 578,360 0.1638 127.6 124.4 127.6 127.6 134.0 4,427 130.64 -2.44%
2000-09-27 0 0.164 0.164 0.170 0.163 0.174 42,400,000 7,028,200 0.1658 130.8 130.8 135.6 130.0 138.7 53,176 132.17 -1.80%
2000-09-26 0 0.167 0.167 0.169 0.164 0.174 44,850,000 7,642,400 0.1704 133.2 133.2 134.8 130.8 138.7 56,248 135.87 -2.91%
2000-09-25 0 0.172 0.165 0.173 0.167 0.178 92,490,000 15,943,240 0.1724 137.1 131.6 137.9 133.2 141.9 115,996 137.45 2.38%
2000-09-22 0 0.168 0.164 0.168 0.160 0.176 15,300,000 2,596,200 0.1697 134.0 130.8 134.0 127.6 140.3 19,188 135.30 -4.55%
2000-09-21 0 0.176 0.172 0.176 0.168 0.179 2,440,000 422,560 0.1732 140.3 137.1 140.3 134.0 142.7 3,060 138.09 -1.68%
2000-09-20 0 0.179 0.178 0.179 0.178 0.181 31,870,000 5,757,720 0.1807 142.7 141.9 142.7 141.9 144.3 39,970 144.05 0.00%
2000-09-19 0 0.179 0.179 0.183 0.167 0.183 48,030,000 8,538,920 0.1778 142.7 142.7 145.9 133.2 145.9 60,237 141.76 4.07%
2000-09-18 0 0.172 0.172 0.174 0.170 0.185 25,970,000 4,606,060 0.1774 137.1 137.1 138.7 135.6 147.5 32,570 141.42 -7.53%
2000-09-15 0 0.186 0.186 0.187 0.183 0.187 27,910,000 5,165,820 0.1851 148.3 148.3 149.1 145.9 149.1 35,003 147.58 -0.53%
2000-09-14 0 0.187 0.184 0.187 0.179 0.190 65,650,000 12,124,760 0.1847 149.1 146.7 149.1 142.7 151.5 82,335 147.26 4.47%
2000-09-12 0 0.179 0.180 0.181 0.172 0.182 82,400,000 14,514,390 0.1761 142.7 143.5 144.3 137.1 145.1 103,341 140.45 3.47%
2000-09-11 0 0.173 0.172 0.173 0.170 0.180 20,340,000 3,568,150 0.1754 137.9 137.1 137.9 135.6 143.5 25,509 139.88 -1.70%
2000-09-08 0 0.176 0.175 0.177 0.174 0.180 24,650,000 4,382,800 0.1778 140.3 139.5 141.1 138.7 143.5 30,915 141.77 -0.56%
2000-09-07 0 0.177 0.175 0.177 0.175 0.184 43,820,000 7,938,020 0.1812 141.1 139.5 141.1 139.5 146.7 54,957 144.44 -0.56%
2000-09-06 0 0.178 0.177 0.178 0.161 0.184 88,080,000 15,826,940 0.1797 141.9 141.1 141.9 128.4 146.7 110,465 143.28 -1.11%
2000-09-05 0 0.180 0.179 0.180 0.177 0.187 60,860,000 11,083,140 0.1821 143.5 142.7 143.5 141.1 149.1 76,327 145.21 -1.64%
2000-09-04 0 0.183 0.182 0.183 0.181 0.193 104,440,000 19,559,460 0.1873 145.9 145.1 145.9 144.3 153.9 130,983 149.33 -1.08%
2000-09-01 0 0.185 0.184 0.185 0.184 0.190 108,700,000 20,292,410 0.1867 147.5 146.7 147.5 146.7 151.5 136,325 148.85 0.00%
2000-08-31 0 0.185 0.184 0.187 0.177 0.193 131,650,000 24,739,520 0.1879 147.5 146.7 149.1 141.1 153.9 165,108 149.84 3.35%
2000-08-30 0 0.179 0.178 0.180 0.169 0.182 16,050,000 2,829,730 0.1763 142.7 141.9 143.5 134.8 145.1 20,129 140.58 0.56%
2000-08-29 0 0.178 0.172 0.179 0.172 0.182 23,650,000 4,236,800 0.1791 141.9 137.1 142.7 137.1 145.1 29,660 142.84 -0.56%
2000-08-28 0 0.179 0.178 0.179 0.173 0.183 21,380,000 3,872,520 0.1811 142.7 141.9 142.7 137.9 145.9 26,814 144.42 0.00%
2000-08-25 0 0.179 0.177 0.179 0.175 0.182 20,620,000 3,665,860 0.1778 142.7 141.1 142.7 139.5 145.1 25,860 141.76 0.56%
2000-08-24 0 0.178 0.175 0.179 0.174 0.182 23,290,000 4,110,320 0.1765 141.9 139.5 142.7 138.7 145.1 29,209 140.72 0.00%
2000-08-23 0 0.178 0.176 0.178 0.176 0.187 17,780,000 3,261,160 0.1834 141.9 140.3 141.9 140.3 149.1 22,299 146.25 0.00%
2000-08-22 0 0.178 0.175 0.182 0.175 0.191 73,760,000 13,657,360 0.1852 141.9 139.5 145.1 139.5 152.3 92,506 147.64 -3.78%
2000-08-21 0 0.185 0.183 0.185 0.179 0.190 26,120,000 4,763,510 0.1824 147.5 145.9 147.5 142.7 151.5 32,758 145.41 0.54%
2000-08-18 0 0.184 0.183 0.188 0.183 0.193 19,280,000 3,625,210 0.1880 146.7 145.9 149.9 145.9 153.9 24,180 149.93 -3.16%
2000-08-17 0 0.190 0.189 0.190 0.175 0.194 51,290,000 9,596,050 0.1871 151.5 150.7 151.5 139.5 154.7 64,325 149.18 6.15%
2000-08-16 0 0.179 0.179 0.180 0.167 0.180 3,510,000 624,830 0.1780 142.7 142.7 143.5 133.2 143.5 4,402 141.94 7.19%
2000-08-15 0 0.167 0.160 - - - 0 0 - 133.2 127.6 - - - 0 - 0.00%
2000-08-14 0 0.167 0.167 - - - 0 0 - 133.2 133.2 - - - 0 - 0.00%
2000-08-11 0 0.167 - 0.167 0.160 0.167 10,380,000 1,692,900 0.1631 133.2 - 133.2 127.6 133.2 13,018 130.04 2.45%
2000-08-10 0 0.163 0.161 0.163 0.160 0.172 6,320,000 1,061,100 0.1679 130.0 128.4 130.0 127.6 137.1 7,926 133.87 1.88%
2000-08-09 0 0.160 - 0.160 0.158 0.160 700,000 111,800 0.1597 127.6 - 127.6 126.0 127.6 878 127.35 -0.62%
2000-08-08 0 0.161 0.158 0.162 0.160 0.166 31,200,000 5,173,900 0.1658 128.4 126.0 129.2 127.6 132.4 39,129 132.23 -0.62%
2000-08-07 0 0.162 0.160 0.165 0.162 0.167 400,000 66,040 0.1651 129.2 127.6 131.6 129.2 133.2 502 131.64 -2.99%
2000-08-04 0 0.167 0.166 0.167 0.162 0.170 32,180,000 5,310,740 0.1650 133.2 132.4 133.2 129.2 135.6 40,358 131.59 0.60%
2000-08-03 0 0.166 0.165 0.170 0.161 0.175 2,900,000 489,840 0.1689 132.4 131.6 135.6 128.4 139.5 3,637 134.68 5.06%
2000-08-02 0 0.158 0.152 0.158 0.153 0.158 1,040,000 162,160 0.1559 126.0 121.2 126.0 122.0 126.0 1,304 124.33 0.00%
2000-08-01 0 0.158 0.157 0.168 0.158 0.170 760,000 124,100 0.1633 126.0 125.2 134.0 126.0 135.6 953 130.20 -4.82%
2000-07-31 0 0.166 0.163 0.169 0.165 0.168 1,780,000 298,580 0.1677 132.4 130.0 134.8 131.6 134.0 2,232 133.75 -0.60%
2000-07-28 0 1.670 1.660 1.700 1.600 1.680 294,000 488,900 1.6629 133.2 132.4 135.6 127.6 134.0 3,687 132.59 2.45%
2000-07-27 0 1.630 1.630 1.720 1.630 1.730 660,000 1,116,420 1.6915 130.0 130.0 137.1 130.0 137.9 8,277 134.88 -6.86%
2000-07-26 0 1.750 - 1.750 1.750 1.840 100,000 175,680 1.7568 139.5 - 139.5 139.5 146.7 1,254 140.08 1.74%
2000-07-25 0 1.720 1.660 1.720 1.700 1.720 54,000 92,680 1.7163 137.1 132.4 137.1 135.6 137.1 677 136.85 0.00%
2000-07-24 0 1.720 1.660 1.720 1.700 1.740 98,000 169,520 1.7298 137.1 132.4 137.1 135.6 138.7 1,229 137.93 -1.71%
2000-07-21 0 1.750 1.750 1.780 1.700 1.820 1,670,000 2,968,580 1.7776 139.5 139.5 141.9 135.6 145.1 20,944 141.74 0.57%
2000-07-20 0 1.740 1.700 1.750 1.740 1.740 96,000 167,040 1.7400 138.7 135.6 139.5 138.7 138.7 1,204 138.74 -1.69%
2000-07-19 0 1.770 1.650 1.780 1.770 1.800 324,000 574,440 1.7730 141.1 131.6 141.9 141.1 143.5 4,063 141.37 -0.56%
2000-07-18 0 1.780 1.690 1.780 1.690 1.780 40,000 69,080 1.7270 141.9 134.8 141.9 134.8 141.9 502 137.70 5.33%
2000-07-17 0 1.690 1.680 1.800 1.690 1.800 46,000 79,880 1.7365 134.8 134.0 143.5 134.8 143.5 577 138.46 -6.11%
2000-07-14 0 1.800 1.700 1.800 1.630 1.810 620,000 1,055,620 1.7026 143.5 135.6 143.5 130.0 144.3 7,776 135.76 2.86%
2000-07-13 0 1.750 1.690 1.720 1.710 1.860 2,142,000 3,878,320 1.8106 139.5 134.8 137.1 136.3 148.3 26,864 144.37 -4.89%
2000-07-12 0 1.840 1.830 1.850 1.820 1.890 1,782,000 3,285,400 1.8437 146.7 145.9 147.5 145.1 150.7 22,349 147.01 0.55%
2000-07-11 0 1.830 1.820 1.840 1.780 1.860 1,280,000 2,341,020 1.8289 145.9 145.1 146.7 141.9 148.3 16,053 145.83 2.23%
2000-07-10 0 1.790 - 1.790 1.790 1.870 390,000 716,080 1.8361 142.7 - 142.7 142.7 149.1 4,891 146.40 -2.19%
2000-07-07 0 1.830 1.830 1.860 1.830 1.930 4,264,000 7,983,440 1.8723 145.9 145.9 148.3 145.9 153.9 53,477 149.29 -1.61%
2000-07-06 0 1.860 1.860 1.890 1.830 1.900 692,000 1,293,220 1.8688 148.3 148.3 150.7 145.9 151.5 8,679 149.01 1.64%
2000-07-05 0 1.830 1.820 1.860 1.800 1.900 902,000 1,653,420 1.8331 145.9 145.1 148.3 143.5 151.5 11,312 146.16 1.67%
2000-07-04 0 1.800 1.750 1.800 1.700 1.860 108,000 191,940 1.7772 143.5 139.5 143.5 135.6 148.3 1,354 141.71 4.05%
2000-07-03 0 1.730 1.690 1.730 1.730 1.780 74,000 129,980 1.7565 137.9 134.8 137.9 137.9 141.9 928 140.05 0.00%
2000-06-30 0 1.730 1.710 1.820 1.730 1.820 238,000 419,780 1.7638 137.9 136.3 145.1 137.9 145.1 2,985 140.64 -5.46%
2000-06-29 0 1.830 1.780 1.830 1.800 1.860 984,000 1,810,440 1.8399 145.9 141.9 145.9 143.5 148.3 12,341 146.70 -0.54%
2000-06-28 0 1.840 1.820 1.830 1.810 1.910 1,572,000 2,926,980 1.8619 146.7 145.1 145.9 144.3 152.3 19,715 148.46 -1.60%
2000-06-27 0 1.870 1.890 1.900 1.820 1.900 3,314,000 6,220,000 1.8769 149.1 150.7 151.5 145.1 151.5 41,562 149.65 -0.53%
2000-06-26 0 1.880 1.870 1.880 1.860 1.990 9,930,000 18,995,720 1.9130 149.9 149.1 149.9 148.3 158.7 124,536 152.53 -3.09%
2000-06-23 0 1.940 1.930 1.940 1.880 1.970 3,846,000 7,423,260 1.9301 154.7 153.9 154.7 149.9 157.1 48,234 153.90 0.52%
2000-06-22 0 1.930 1.930 1.980 1.800 1.960 2,048,000 3,804,280 1.8576 153.9 153.9 157.9 143.5 156.3 25,685 148.11 7.22%
2000-06-21 0 1.800 1.790 1.800 1.790 1.910 1,454,000 2,666,220 1.8337 143.5 142.7 143.5 142.7 152.3 18,235 146.21 -4.76%
2000-06-20 0 1.890 1.860 1.890 1.860 2.050 13,166,000 25,755,290 1.9562 150.7 148.3 150.7 148.3 163.5 165,121 155.98 -4.06%
2000-06-19 0 1.970 1.970 1.980 1.700 1.980 11,994,000 22,583,960 1.8829 157.1 157.1 157.9 135.6 157.9 150,422 150.14 15.88%
2000-06-16 0 1.700 1.700 1.710 1.630 1.730 3,884,000 6,557,440 1.6883 135.6 135.6 136.3 130.0 137.9 48,711 134.62 1.80%
2000-06-15 0 1.670 1.660 1.680 1.580 1.690 2,464,000 4,064,540 1.6496 133.2 132.4 134.0 126.0 134.8 30,902 131.53 4.37%
2000-06-14 0 1.600 1.590 1.610 1.580 1.650 704,000 1,137,420 1.6157 127.6 126.8 128.4 126.0 131.6 8,829 128.83 1.27%
2000-06-13 0 1.580 1.570 1.580 1.400 1.600 5,100,000 7,855,400 1.5403 126.0 125.2 126.0 111.6 127.6 63,961 122.81 8.97%
2000-06-12 0 1.450 1.450 1.480 1.410 1.470 472,000 685,100 1.4515 115.6 115.6 118.0 112.4 117.2 5,920 115.74 -0.68%
2000-06-09 0 1.460 1.460 1.470 1.400 1.460 912,000 1,310,460 1.4369 116.4 116.4 117.2 111.6 116.4 11,438 114.57 5.80%
2000-06-08 0 1.380 1.380 1.450 1.360 1.460 1,300,000 1,824,320 1.4033 110.0 110.0 115.6 108.4 116.4 16,304 111.89 -4.17%
2000-06-07 0 1.440 1.420 1.460 1.310 1.480 3,112,000 4,418,500 1.4198 114.8 113.2 116.4 104.5 118.0 39,029 113.21 2.86%
2000-06-05 0 1.400 1.350 1.400 1.350 1.450 1,352,000 1,918,280 1.4188 111.6 107.6 111.6 107.6 115.6 16,956 113.13 -2.78%
2000-06-02 0 1.440 1.430 1.440 1.420 1.560 6,356,000 9,644,800 1.5174 114.8 114.0 114.8 113.2 124.4 79,713 120.99 -3.36%
2000-06-01 0 1.490 1.490 1.500 1.400 1.520 5,482,000 8,023,500 1.4636 118.8 118.8 119.6 111.6 121.2 68,752 116.70 7.19%
2000-05-31 0 1.390 1.400 1.410 1.300 1.410 5,558,000 7,678,020 1.3814 110.8 111.6 112.4 103.7 112.4 69,705 110.15 2.96%
2000-05-30 0 1.350 1.330 1.350 1.280 1.350 1,736,000 2,284,960 1.3162 107.6 106.0 107.6 102.1 107.6 21,772 104.95 5.47%
2000-05-29 0 1.280 1.280 1.290 1.210 1.300 778,000 981,320 1.2613 102.1 102.1 102.9 96.48 103.7 9,757 100.57 3.23%
2000-05-26 0 1.240 1.240 1.250 1.240 1.400 1,734,000 2,165,240 1.2487 98.87 98.87 99.67 98.87 111.6 21,747 99.566 -6.06%
2000-05-25 0 1.320 1.320 1.330 1.310 1.380 1,312,000 1,773,380 1.3517 105.3 105.3 106.0 104.5 110.0 16,454 107.78 -4.35%
2000-05-24 0 1.380 1.360 1.370 1.300 1.400 1,802,000 2,460,720 1.3655 110.0 108.4 109.2 103.7 111.6 22,600 108.88 2.99%
2000-05-23 0 1.340 1.340 1.370 1.260 1.400 1,620,000 2,170,760 1.3400 106.8 106.8 109.2 100.5 111.6 20,317 106.84 6.35%
2000-05-22 0 1.260 1.250 1.300 1.150 1.270 594,000 713,840 1.2018 100.5 99.67 103.7 91.70 101.3 7,450 95.822 9.57%
2000-05-19 0 1.150 1.150 1.170 1.040 1.200 1,452,000 1,600,480 1.1023 91.70 91.70 93.29 82.93 95.68 18,210 87.889 10.58%
2000-05-18 0 1.040 1.040 1.080 0.980 1.070 3,024,000 3,089,740 1.0217 82.93 82.93 86.11 78.14 85.32 37,925 81.469 0.97%
2000-05-17 0 1.030 1.000 1.040 1.000 1.030 3,432,000 3,466,620 1.0101 82.13 79.74 82.93 79.74 82.13 43,042 80.540 1.98%
2000-05-16 0 1.010 1.000 1.040 0.960 1.060 3,078,000 3,084,020 1.0020 80.53 79.74 82.93 76.55 84.52 38,603 79.892 1.00%
2000-05-15 0 1.000 0.990 1.000 0.970 1.030 1,580,000 1,567,500 0.9921 79.74 78.94 79.74 77.34 82.13 19,815 79.105 0.00%
2000-05-12 0 1.000 0.980 1.020 0.900 1.010 8,296,000 7,995,300 0.9638 79.74 78.14 81.33 71.76 80.53 104,044 76.846 1.01%
2000-05-10 0 0.990 0.950 0.990 0.950 0.990 230,000 225,000 0.9783 78.94 75.75 78.94 75.75 78.94 2,885 78.002 0.00%
2000-05-09 0 0.990 0.970 1.000 0.920 1.000 2,768,000 2,623,100 0.9477 78.94 77.34 79.74 73.36 79.74 34,715 75.562 3.13%
2000-05-08 0 0.960 0.940 0.960 0.920 1.000 3,898,000 3,733,080 0.9577 76.55 74.95 76.55 73.36 79.74 48,887 76.362 -4.95%
2000-05-05 0 1.010 1.010 1.020 0.990 1.010 986,000 986,460 1.0005 80.53 80.53 81.33 78.94 80.53 12,366 79.773 1.00%
2000-05-04 0 1.000 0.960 1.000 0.950 1.040 1,406,000 1,393,400 0.9910 79.74 76.55 79.74 75.75 82.93 17,633 79.021 -5.66%
2000-05-03 0 1.060 1.040 1.060 1.020 1.070 1,886,000 1,988,300 1.0542 84.52 82.93 84.52 81.33 85.32 23,653 84.061 2.91%
2000-05-02 0 1.030 1.030 1.040 1.000 1.060 1,022,000 1,041,840 1.0194 82.13 82.13 82.93 79.74 84.52 12,817 81.284 3.00%
2000-04-28 0 1.000 0.980 1.000 0.960 1.000 1,550,000 1,511,360 0.9751 79.74 78.14 79.74 76.55 79.74 19,439 77.748 2.04%
2000-04-27 0 0.980 0.970 0.990 0.970 0.980 1,762,000 1,725,680 0.9794 78.14 77.34 78.94 77.34 78.14 22,098 78.092 -1.01%
2000-04-26 0 0.990 - 0.990 0.990 0.990 2,000 1,980 0.9900 78.94 - 78.94 78.94 78.94 25 78.938 1.02%
2000-04-25 0 0.980 - 0.990 0.980 0.980 1,190,000 1,166,200 0.9800 78.14 - 78.94 78.14 78.14 14,924 78.141 -1.01%
2000-04-20 0 0.990 - 0.990 0.970 0.990 14,000 13,660 0.9757 78.94 - 78.94 77.34 78.94 176 77.799 0.00%
2000-04-19 0 0.990 - 0.990 1.000 1.000 10,000 10,000 1.0000 78.94 - 78.94 79.74 79.74 125 79.736 0.00%
2000-04-18 0 0.990 0.960 0.990 0.990 1.020 34,000 34,080 1.0024 78.94 76.55 78.94 78.94 81.33 426 79.923 -1.00%
2000-04-17 0 1.000 - 1.000 0.950 1.000 36,000 34,700 0.9639 79.74 - 79.74 75.75 79.74 451 76.856 -1.96%
2000-04-14 0 1.020 0.980 1.020 0.980 1.020 342,000 346,360 1.0127 81.33 78.14 81.33 78.14 81.33 4,289 80.752 0.99%
2000-04-13 0 1.010 0.950 1.000 0.950 1.020 394,000 388,080 0.9850 80.53 75.75 79.74 75.75 81.33 4,941 78.538 -0.98%
2000-04-12 0 1.020 1.020 - 0.980 1.020 180,000 179,300 0.9961 81.33 81.33 - 78.14 81.33 2,257 79.426 4.08%
2000-04-11 0 0.980 0.950 0.980 0.980 0.990 318,000 312,820 0.9837 78.14 75.75 78.14 78.14 78.94 3,988 78.437 -1.01%
2000-04-10 0 0.990 - 0.990 0.980 1.010 702,000 696,980 0.9928 78.94 - 78.94 78.14 80.53 8,804 79.166 -1.00%
2000-04-07 0 1.000 0.970 1.000 0.980 1.000 204,000 201,900 0.9897 79.74 77.34 79.74 78.14 79.74 2,558 78.915 -1.96%
2000-04-06 0 1.020 0.830 1.000 0.950 1.020 1,234,000 1,230,660 0.9973 81.33 66.18 79.74 75.75 81.33 15,476 79.520 2.00%
2000-04-05 0 1.000 - 1.000 1.020 1.020 1,060,000 1,161,200 1.0955 79.74 - 79.74 81.33 81.33 13,294 87.348 -3.85%
2000-04-03 0 1.040 1.040 1.050 - - 0 0 - 82.93 82.93 83.72 - - 0 - 0.00%
2000-03-31 0 1.040 - 1.050 0.990 1.100 2,536,000 2,715,100 1.0706 82.93 - 83.72 78.94 87.71 31,805 85.367 0.00%
2000-03-30 0 1.040 1.010 1.020 1.020 1.040 62,000 63,320 1.0213 82.93 80.53 81.33 81.33 82.93 778 81.433 0.00%
2000-03-29 0 1.040 1.000 1.100 0.980 1.140 334,000 348,560 1.0436 82.93 79.74 87.71 78.14 90.90 4,189 83.212 2.97%
2000-03-28 0 1.010 0.990 1.070 0.980 1.050 1,016,000 1,031,740 1.0155 80.53 78.94 85.32 78.14 83.72 12,742 80.971 -2.88%
2000-03-27 0 1.040 - 1.040 - - 0 0 - 82.93 - 82.93 - - 0 - 0.00%
2000-03-24 0 1.040 - 1.040 1.010 1.040 18,000 18,420 1.0233 82.93 - 82.93 80.53 82.93 226 81.596 0.00%
2000-03-23 0 1.040 - 1.040 - - 0 0 - 82.93 - 82.93 - - 0 - 0.00%
2000-03-22 0 1.040 - 1.040 - - 0 0 - 82.93 - 82.93 - - 0 - 0.00%
2000-03-21 0 1.040 - 1.040 1.000 1.040 22,000 22,080 1.0036 82.93 - 82.93 79.74 82.93 276 80.026 0.00%
2000-03-20 0 1.040 - 1.040 1.040 1.040 10,000 10,400 1.0400 82.93 - 82.93 82.93 82.93 125 82.925 0.00%
2000-03-17 0 1.040 - 1.040 1.040 1.040 20,000 20,800 1.0400 82.93 - 82.93 82.93 82.93 251 82.925 1.96%
2000-03-16 0 1.020 0.940 1.030 0.950 1.060 194,000 191,160 0.9854 81.33 74.95 82.13 75.75 84.52 2,433 78.568 -7.27%
2000-03-15 0 1.100 1.060 1.140 1.100 1.100 10,000 11,000 1.1000 87.71 84.52 90.90 87.71 87.71 125 87.709 -6.78%
2000-03-14 0 1.180 1.140 1.180 1.140 1.180 52,000 59,360 1.1415 94.09 90.90 94.09 90.90 94.09 652 91.021 -3.28%
2000-03-13 0 1.220 - 1.220 1.140 1.310 634,000 815,280 1.2859 97.28 - 97.28 90.90 104.5 7,951 102.53 -4.69%
2000-03-10 0 1.280 1.260 1.280 1.220 1.300 128,000 158,320 1.2369 102.1 100.5 102.1 97.28 103.7 1,605 98.623 -1.54%
2000-03-09 0 1.300 1.270 1.310 1.270 1.300 14,000 18,080 1.2914 103.7 101.3 104.5 101.3 103.7 176 102.97 -0.76%
2000-03-08 0 1.310 1.230 1.310 1.230 1.310 54,000 67,380 1.2478 104.5 98.07 104.5 98.07 104.5 677 99.492 0.00%
2000-03-07 0 1.310 - 1.310 - - 0 0 - 104.5 - 104.5 - - 0 - -0.76%
2000-03-06 0 1.320 - 1.320 1.260 1.360 254,000 332,360 1.3085 105.3 - 105.3 100.5 108.4 3,186 104.33 1.54%
2000-03-03 0 1.300 - 1.300 1.290 1.350 144,000 193,100 1.3410 103.7 - 103.7 102.9 107.6 1,806 106.92 -6.47%
2000-03-02 0 1.390 - 1.390 1.400 1.460 440,000 619,200 1.4073 110.8 - 110.8 111.6 116.4 5,518 112.21 -6.71%
2000-03-01 0 1.490 - 1.500 1.490 1.710 102,000 159,720 1.5659 118.8 - 119.6 118.8 136.3 1,279 124.86 -6.88%
2000-02-29 0 1.600 1.500 1.690 1.500 1.660 418,000 660,400 1.5799 127.6 119.6 134.8 119.6 132.4 5,242 125.97 1.27%
2000-02-28 0 1.580 - 1.580 1.630 1.630 900,000 1,507,000 1.6744 126.0 - 126.0 130.0 130.0 11,287 133.51 -4.82%
2000-02-25 0 1.660 - 1.680 1.660 1.660 800,000 1,328,000 1.6600 132.4 - 134.0 132.4 132.4 10,033 132.36 0.00%
2000-02-24 0 1.660 - 1.660 - - 600,000 1,008,000 1.6800 132.4 - 132.4 - - 7,525 133.96 -0.60%
2000-02-23 0 1.670 - 1.670 - - 0 0 - 133.2 - 133.2 - - 0 - -0.60%
2000-02-22 0 1.680 - 1.680 - - 500,000 850,000 1.7000 134.0 - 134.0 - - 6,271 135.55 -1.18%
2000-02-21 0 1.700 1.630 1.700 1.650 1.720 1,070,000 1,868,500 1.7463 135.6 130.0 135.6 131.6 137.1 13,419 139.24 -1.73%
2000-02-18 0 1.730 1.740 1.750 1.610 1.740 1,044,000 1,770,980 1.6963 137.9 138.7 139.5 128.4 138.7 13,093 135.26 0.58%
2000-02-17 0 1.720 1.720 - 1.470 1.680 4,098,000 6,289,580 1.5348 137.1 137.1 - 117.2 134.0 51,395 122.38 17.81%
2000-02-16 0 1.460 1.430 1.460 1.430 1.460 208,000 298,880 1.4369 116.4 114.0 116.4 114.0 116.4 2,609 114.57 0.69%
2000-02-15 0 1.450 1.420 1.450 1.420 1.460 2,872,000 4,304,180 1.4987 115.6 113.2 115.6 113.2 116.4 36,019 119.50 -2.68%
2000-02-14 0 1.490 - 1.490 1.530 1.530 28,000 42,840 1.5300 118.8 - 118.8 122.0 122.0 351 122.00 0.00%
2000-02-11 0 1.490 1.520 1.550 1.450 1.550 382,000 576,780 1.5099 118.8 121.2 123.6 115.6 123.6 4,791 120.39 -3.25%
2000-02-10 0 1.540 - 1.560 1.540 1.590 100,000 155,100 1.5510 122.8 - 124.4 122.8 126.8 1,254 123.67 -2.53%
2000-02-09 0 1.580 1.550 1.600 1.550 1.580 3,964,000 6,259,820 1.5792 126.0 123.6 127.6 123.6 126.0 49,714 125.92 0.64%
2000-02-08 0 1.570 1.550 1.590 1.550 1.590 606,000 953,560 1.5735 125.2 123.6 126.8 123.6 126.8 7,600 125.47 1.29%
2000-02-03 0 1.550 1.530 1.590 1.450 1.550 4,168,000 6,439,140 1.5449 123.6 122.0 126.8 115.6 123.6 52,273 123.18 4.03%
2000-02-02 0 1.490 1.460 1.500 1.460 1.490 30,000 44,100 1.4700 118.8 116.4 119.6 116.4 118.8 376 117.21 -0.67%
2000-02-01 0 1.500 1.480 1.500 1.480 1.500 122,000 182,840 1.4987 119.6 118.0 119.6 118.0 119.6 1,530 119.50 -3.23%
2000-01-31 0 1.550 - 1.550 - - 0 0 - 123.6 - 123.6 - - 0 - -1.90%
2000-01-28 0 1.580 1.540 1.580 1.570 1.590 54,000 84,860 1.5715 126.0 122.8 126.0 125.2 126.8 677 125.30 -0.63%
2000-01-27 0 1.590 - 1.590 - - 0 0 - 126.8 - 126.8 - - 0 - -0.62%
2000-01-26 0 1.600 1.550 1.620 1.530 1.680 370,000 611,660 1.6531 127.6 123.6 129.2 122.0 134.0 4,640 131.81 3.90%
2000-01-25 0 1.540 - 1.540 1.540 1.580 32,000 50,320 1.5725 122.8 - 122.8 122.8 126.0 401 125.38 0.00%
2000-01-24 0 1.540 - 1.550 1.540 1.540 140,000 215,600 1.5400 122.8 - 123.6 122.8 122.8 1,756 122.79 -1.28%
2000-01-21 0 1.560 1.520 1.560 - - 0 0 - 124.4 121.2 124.4 - - 0 - -0.64%
2000-01-20 0 1.570 - 1.570 - - 0 0 - 125.2 - 125.2 - - 0 - -1.87%
2000-01-19 0 1.600 1.550 1.620 1.590 1.600 32,000 51,000 1.5938 127.6 123.6 129.2 126.8 127.6 401 127.08 0.00%
2000-01-18 0 1.600 1.550 1.610 1.550 1.600 188,000 298,700 1.5888 127.6 123.6 128.4 123.6 127.6 2,358 126.69 1.27%
2000-01-17 0 1.580 - 1.580 1.580 1.580 40,000 63,200 1.5800 126.0 - 126.0 126.0 126.0 502 125.98 -1.25%
2000-01-14 0 1.600 1.560 1.600 - - 0 0 - 127.6 124.4 127.6 - - 0 - 0.00%
2000-01-13 0 1.600 - 1.600 - - 0 0 - 127.6 - 127.6 - - 0 - 0.00%
2000-01-12 0 1.600 1.530 1.600 1.530 1.600 28,000 43,120 1.5400 127.6 122.0 127.6 122.0 127.6 351 122.79 -0.62%
2000-01-11 0 1.610 1.520 1.610 1.520 1.610 34,000 53,160 1.5635 128.4 121.2 128.4 121.2 128.4 426 124.67 1.90%
2000-01-10 0 1.580 1.480 1.610 1.460 1.580 300,000 456,400 1.5213 126.0 118.0 128.4 116.4 126.0 3,762 121.30 -1.25%
2000-01-07 0 1.600 1.500 1.620 1.500 1.600 150,000 235,100 1.5673 127.6 119.6 129.2 119.6 127.6 1,881 124.97 1.27%
2000-01-06 0 1.580 - 1.590 1.560 1.600 66,000 104,160 1.5782 126.0 - 126.8 124.4 127.6 828 125.84 -1.25%
2000-01-05 0 1.600 - 1.670 1.600 1.600 40,000 64,000 1.6000 127.6 - 133.2 127.6 127.6 502 127.58 -4.76%
2000-01-04 0 1.680 1.600 1.680 1.600 1.750 270,000 456,580 1.6910 134.0 127.6 134.0 127.6 139.5 3,386 134.84 -4.00%
2000-01-03 0 1.750 1.700 1.750 1.700 1.870 262,000 462,000 1.7634 139.5 135.6 139.5 135.6 149.1 3,286 140.60 0.00%
1999-12-30 0 1.750 1.800 - 1.570 1.760 728,000 1,203,080 1.6526 139.5 143.5 - 125.2 140.3 9,130 131.77 10.06%
1999-12-29 0 1.590 - 1.590 1.600 1.610 502,000 808,200 1.6100 126.8 - 126.8 127.6 128.4 6,296 128.37 -3.64%
1999-12-28 0 1.650 - 1.650 - - 0 0 - 131.6 - 131.6 - - 0 - 0.00%
1999-12-24 0 1.650 - 1.660 - - 0 0 - 131.6 - 132.4 - - 0 - 0.00%
1999-12-23 0 1.650 - 1.650 1.620 1.680 2,600,000 4,333,440 1.6667 131.6 - 131.6 129.2 134.0 32,608 132.90 0.00%
1999-12-22 0 1.650 - 1.650 - - 0 0 - 131.6 - 131.6 - - 0 - 0.00%
1999-12-21 0 1.650 - 1.660 - - 0 0 - 131.6 - 132.4 - - 0 - 0.00%
1999-12-20 0 1.650 - 1.670 - - 0 0 - 131.6 - 133.2 - - 0 - 0.00%
1999-12-17 0 1.650 - 1.660 1.650 1.650 2,000 3,300 1.6500 131.6 - 132.4 131.6 131.6 25 131.56 1.85%
1999-12-16 0 1.620 - 1.630 - - 0 0 - 129.2 - 130.0 - - 0 - 0.00%
1999-12-15 0 1.620 1.600 1.640 1.620 1.680 214,000 358,880 1.6770 129.2 127.6 130.8 129.2 134.0 2,684 133.72 -3.57%
1999-12-14 0 1.680 1.650 1.680 1.640 1.720 658,000 1,109,920 1.6868 134.0 131.6 134.0 130.8 137.1 8,252 134.50 0.00%
1999-12-13 0 1.680 1.670 1.690 1.630 1.690 3,076,000 5,078,840 1.6511 134.0 133.2 134.8 130.0 134.8 38,577 131.65 5.00%
1999-12-10 0 1.600 1.550 1.600 1.430 1.640 1,158,000 1,773,600 1.5316 127.6 123.6 127.6 114.0 130.8 14,523 122.12 7.38%
1999-12-09 0 1.490 1.460 1.490 1.390 1.490 2,202,000 3,132,920 1.4228 118.8 116.4 118.8 110.8 118.8 27,616 113.44 3.47%
1999-12-08 0 1.440 1.430 1.470 1.390 1.510 896,000 1,284,060 1.4331 114.8 114.0 117.2 110.8 120.4 11,237 114.27 -4.00%
1999-12-07 0 1.500 1.420 1.500 1.460 1.590 506,000 757,400 1.4968 119.6 113.2 119.6 116.4 126.8 6,346 119.35 -7.41%
1999-12-06 0 1.620 1.590 1.620 1.620 1.620 30,000 48,600 1.6200 129.2 126.8 129.2 129.2 129.2 376 129.17 -2.41%
1999-12-03 0 1.660 1.610 1.670 1.600 1.660 260,000 419,360 1.6129 132.4 128.4 133.2 127.6 132.4 3,261 128.61 0.61%
1999-12-02 0 1.650 1.610 1.650 1.650 1.650 100,000 165,000 1.6500 131.6 128.4 131.6 131.6 131.6 1,254 131.56 -1.79%
1999-12-01 0 1.680 1.650 1.680 1.680 1.680 100,000 168,000 1.6800 134.0 131.6 134.0 134.0 134.0 1,254 133.96 -0.59%
1999-11-30 0 1.690 1.630 1.690 1.630 1.690 480,000 803,760 1.6745 134.8 130.0 134.8 130.0 134.8 6,020 133.52 1.20%
1999-11-29 0 1.670 1.650 1.670 1.670 1.690 182,000 307,380 1.6889 133.2 131.6 133.2 133.2 134.8 2,283 134.67 -2.34%
1999-11-26 0 1.710 1.640 1.710 1.650 1.750 284,000 479,100 1.6870 136.3 130.8 136.3 131.6 139.5 3,562 134.51 1.18%
1999-11-25 0 1.690 1.620 1.700 1.620 1.700 5,396,000 9,059,740 1.6790 134.8 129.2 135.6 129.2 135.6 67,674 133.87 3.05%
1999-11-24 0 1.640 1.610 1.640 1.590 1.650 314,000 516,940 1.6463 130.8 128.4 130.8 126.8 131.6 3,938 131.27 -1.80%
1999-11-23 0 1.670 1.650 1.670 1.660 1.700 348,000 582,920 1.6751 133.2 131.6 133.2 132.4 135.6 4,364 133.56 -0.60%
1999-11-22 0 1.680 1.660 1.690 1.670 1.730 482,000 814,740 1.6903 134.0 132.4 134.8 133.2 137.9 6,045 134.78 -1.18%
1999-11-19 0 1.700 1.690 1.700 1.690 1.740 468,000 802,720 1.7152 135.6 134.8 135.6 134.8 138.7 5,869 136.76 -0.58%
1999-11-18 0 1.710 1.710 1.720 1.650 1.780 3,984,000 6,802,640 1.7075 136.3 136.3 137.1 131.6 141.9 49,965 136.15 3.01%
1999-11-17 0 1.660 1.640 1.660 1.660 1.740 736,000 1,246,920 1.6942 132.4 130.8 132.4 132.4 138.7 9,230 135.09 -2.35%
1999-11-16 0 1.700 1.690 1.740 1.690 1.800 2,606,000 4,620,400 1.7730 135.6 134.8 138.7 134.8 143.5 32,683 141.37 -3.95%
1999-11-15 0 1.770 1.730 1.770 1.740 2.025 7,538,000 14,411,430 1.9118 141.1 137.9 141.1 138.7 161.5 94,537 152.44 -6.84%
1999-11-12 1 1.900 - - - - 0 0 - 151.5 - - - - 0 - 0.00%
1999-11-11 0 1.900 1.870 1.900 1.750 1.920 8,386,000 15,778,640 1.8815 151.5 149.1 151.5 139.5 153.1 105,172 150.03 10.47%
1999-11-10 0 1.720 1.720 1.730 1.720 1.830 8,764,000 15,167,760 1.7307 137.1 137.1 137.9 137.1 145.9 109,913 138.00 -1.71%
1999-11-09 0 1.750 1.730 1.750 1.750 1.750 122,000 213,500 1.7500 139.5 137.9 139.5 139.5 139.5 1,530 139.54 -1.13%
1999-11-08 0 1.770 1.720 1.780 1.770 1.790 212,000 378,120 1.7836 141.1 137.1 141.9 141.1 142.7 2,659 142.22 0.57%
1999-11-05 0 1.760 1.720 1.770 1.600 1.760 394,000 676,340 1.7166 140.3 137.1 141.1 127.6 140.3 4,941 136.87 -1.12%
1999-11-04 0 1.780 1.740 1.780 1.780 1.780 214,000 380,920 1.7800 141.9 138.7 141.9 141.9 141.9 2,684 141.93 0.00%
1999-11-03 0 1.780 1.720 1.780 1.720 1.800 558,000 992,120 1.7780 141.9 137.1 141.9 137.1 143.5 6,998 141.77 1.14%
1999-11-02 0 1.760 1.740 1.760 1.740 1.770 442,000 778,460 1.7612 140.3 138.7 140.3 138.7 141.1 5,543 140.43 -1.68%
1999-11-01 0 1.790 1.740 1.790 1.770 1.820 540,000 964,660 1.7864 142.7 138.7 142.7 141.1 145.1 6,772 142.44 0.56%
1999-10-29 0 1.780 1.740 1.790 1.700 1.800 3,932,000 6,969,160 1.7724 141.9 138.7 142.7 135.6 143.5 49,313 141.33 4.71%
1999-10-28 0 1.700 1.640 1.700 1.660 1.700 372,000 621,160 1.6698 135.6 130.8 135.6 132.4 135.6 4,665 133.14 0.00%
1999-10-27 0 1.700 1.670 1.700 1.680 1.710 1,078,000 1,835,640 1.7028 135.6 133.2 135.6 134.0 136.3 13,520 135.78 -1.73%
1999-10-26 0 1.730 1.730 1.740 1.730 1.780 400,000 702,680 1.7567 137.9 137.9 138.7 137.9 141.9 5,017 140.07 -2.26%
1999-10-25 0 1.770 1.740 1.770 1.740 1.780 1,128,000 1,976,480 1.7522 141.1 138.7 141.1 138.7 141.9 14,147 139.71 1.14%
1999-10-22 0 1.750 1.730 1.760 1.740 1.750 1,068,000 1,861,500 1.7430 139.5 137.9 140.3 138.7 139.5 13,394 138.98 0.00%
1999-10-21 0 1.750 1.730 1.750 1.740 1.790 1,246,000 2,216,560 1.7789 139.5 137.9 139.5 138.7 142.7 15,627 141.85 -1.13%
1999-10-20 0 1.770 1.770 - 1.670 1.770 964,000 1,647,120 1.7086 141.1 141.1 - 133.2 141.1 12,090 136.24 3.51%
1999-10-19 0 1.710 1.700 1.710 1.700 1.730 658,000 1,132,180 1.7206 136.3 135.6 136.3 135.6 137.9 8,252 137.20 3.64%
1999-10-15 0 1.650 - 1.700 1.630 1.780 1,138,000 1,993,500 1.7518 131.6 - 135.6 130.0 141.9 14,272 139.68 -7.82%
1999-10-14 0 1.790 1.800 - 1.740 1.800 1,288,000 2,260,480 1.7550 142.7 143.5 - 138.7 143.5 16,153 139.94 2.29%
1999-10-13 0 1.750 1.720 1.750 1.720 1.770 986,000 1,720,200 1.7446 139.5 137.1 139.5 137.1 141.1 12,366 139.11 -0.57%
1999-10-12 0 1.760 1.750 1.760 1.760 1.800 1,084,000 1,917,840 1.7692 140.3 139.5 140.3 140.3 143.5 13,595 141.07 -3.83%
1999-10-11 0 1.830 1.740 - 1.770 1.830 1,444,000 2,566,560 1.7774 145.9 138.7 - 141.1 145.9 18,110 141.72 1.67%
1999-10-08 0 1.800 1.750 1.800 1.750 1.800 1,290,000 2,276,120 1.7644 143.5 139.5 143.5 139.5 143.5 16,178 140.69 0.00%
1999-10-07 0 1.800 1.750 1.800 1.730 1.800 1,132,000 2,012,360 1.7777 143.5 139.5 143.5 137.9 143.5 14,197 141.75 0.56%
1999-10-06 0 1.790 1.750 1.790 1.750 1.790 1,766,000 3,125,240 1.7697 142.7 139.5 142.7 139.5 142.7 22,148 141.11 0.56%
1999-10-05 0 1.780 1.730 1.780 1.690 1.780 1,228,000 2,156,300 1.7559 141.9 137.9 141.9 134.8 141.9 15,401 140.01 0.56%
1999-10-04 0 1.770 1.710 1.770 1.690 1.770 1,314,000 2,297,200 1.7482 141.1 136.3 141.1 134.8 141.1 16,479 139.40 0.00%
1999-09-30 0 1.770 1.710 1.770 1.720 1.770 2,164,000 3,740,180 1.7284 141.1 136.3 141.1 137.1 141.1 27,140 137.81 0.57%
1999-09-29 0 1.760 1.690 1.760 1.600 1.770 1,336,000 2,277,040 1.7044 140.3 134.8 140.3 127.6 141.1 16,755 135.90 1.15%
1999-09-28 0 1.740 1.570 1.750 1.600 1.790 1,356,000 2,374,640 1.7512 138.7 125.2 139.5 127.6 142.7 17,006 139.63 -1.69%
1999-09-27 0 1.770 1.760 1.770 1.700 1.820 1,436,000 2,549,400 1.7753 141.1 140.3 141.1 135.6 145.1 18,009 141.56 -1.67%
1999-09-24 0 1.800 1.780 1.800 1.730 1.800 1,208,000 2,100,700 1.7390 143.5 141.9 143.5 137.9 143.5 15,150 138.66 3.45%
1999-09-23 0 1.740 1.700 1.740 1.700 1.760 1,510,000 2,636,000 1.7457 138.7 135.6 138.7 135.6 140.3 18,938 139.19 -0.57%
1999-09-22 0 1.750 1.720 1.760 1.750 1.780 1,246,000 2,191,300 1.7587 139.5 137.1 140.3 139.5 141.9 15,627 140.23 -0.57%
1999-09-21 0 1.760 1.720 1.760 1.740 1.790 1,382,000 2,429,620 1.7580 140.3 137.1 140.3 138.7 142.7 17,332 140.18 1.15%
1999-09-20 0 1.740 1.700 1.740 1.680 1.770 742,000 1,305,360 1.7592 138.7 135.6 138.7 134.0 141.1 9,306 140.27 0.00%
1999-09-17 0 1.740 1.730 1.740 1.710 1.780 1,242,000 2,181,260 1.7562 138.7 137.9 138.7 136.3 141.9 15,576 140.04 -3.33%
1999-09-15 0 1.800 1.700 1.800 1.550 1.800 2,686,000 4,328,320 1.6114 143.5 135.6 143.5 123.6 143.5 33,686 128.49 12.50%
1999-09-14 0 1.600 1.530 1.600 1.500 1.620 1,568,000 2,427,780 1.5483 127.6 122.0 127.6 119.6 129.2 19,665 123.46 3.23%
1999-09-13 0 1.550 1.530 1.550 1.530 1.660 1,600,000 2,542,400 1.5890 123.6 122.0 123.6 122.0 132.4 20,066 126.70 -3.13%
1999-09-10 0 1.600 1.560 1.600 1.550 1.600 1,272,000 1,999,400 1.5719 127.6 124.4 127.6 123.6 127.6 15,953 125.33 2.56%
1999-09-09 0 1.560 1.530 1.560 1.460 1.630 886,000 1,344,140 1.5171 124.4 122.0 124.4 116.4 130.0 11,112 120.97 -0.64%
1999-09-08 0 1.570 - 1.570 1.530 1.630 432,000 684,040 1.5834 125.2 - 125.2 122.0 130.0 5,418 126.26 -1.26%
1999-09-07 0 1.590 - 1.590 1.540 1.600 74,000 115,340 1.5586 126.8 - 126.8 122.8 127.6 928 124.28 4.61%
1999-09-06 0 1.520 1.440 1.520 1.440 1.530 102,000 152,080 1.4910 121.2 114.8 121.2 114.8 122.0 1,279 118.88 -3.80%
1999-09-03 0 1.580 - 1.580 1.550 1.580 4,000 6,260 1.5650 126.0 - 126.0 123.6 126.0 50 124.79 -0.63%
1999-09-02 0 1.590 - 1.590 - - 0 0 - 126.8 - 126.8 - - 0 - -0.62%
1999-09-01 0 1.600 - 1.600 - - 0 0 - 127.6 - 127.6 - - 0 - -1.84%
1999-08-31 0 1.630 - 1.630 - - 0 0 - 130.0 - 130.0 - - 0 - -0.61%
1999-08-30 0 1.640 - 1.640 1.640 1.640 30,000 49,200 1.6400 130.8 - 130.8 130.8 130.8 376 130.77 -0.61%
1999-08-27 0 1.650 - 1.650 1.650 1.650 30,000 49,500 1.6500 131.6 - 131.6 131.6 131.6 376 131.56 -0.60%
1999-08-26 0 1.660 1.650 1.660 1.650 1.660 122,000 201,520 1.6518 132.4 131.6 132.4 131.6 132.4 1,530 131.71 0.00%
1999-08-25 0 1.660 - 1.660 1.650 1.660 36,000 59,720 1.6589 132.4 - 132.4 131.6 132.4 451 132.27 0.00%
1999-08-24 0 1.660 - 1.660 - - 0 0 - 132.4 - 132.4 - - 0 - 0.00%
1999-08-23 0 1.660 - 1.660 - - 0 0 - 132.4 - 132.4 - - 0 - 0.00%
1999-08-20 0 1.660 - 1.660 - - 0 0 - 132.4 - 132.4 - - 0 - 0.00%
1999-08-19 0 1.660 - 1.660 - - 0 0 - 132.4 - 132.4 - - 0 - 0.00%
1999-08-18 0 1.660 - 1.660 - - 0 0 - 132.4 - 132.4 - - 0 - -0.60%
1999-08-17 0 1.670 - 1.670 - - 0 0 - 133.2 - 133.2 - - 0 - 0.00%
1999-08-16 0 1.670 - 1.670 - - 0 0 - 133.2 - 133.2 - - 0 - -0.60%
1999-08-13 0 1.680 - 1.680 - - 0 0 - 134.0 - 134.0 - - 0 - 0.00%
1999-08-12 0 1.680 - 1.680 1.690 1.690 2,000 3,380 1.6900 134.0 - 134.0 134.8 134.8 25 134.75 0.60%
1999-08-11 0 1.670 - 1.670 1.680 1.700 229,200 388,592 1.6954 133.2 - 133.2 134.0 135.6 2,874 135.19 -0.60%
1999-08-10 0 1.680 - 1.680 1.680 1.700 116,000 195,200 1.6828 134.0 - 134.0 134.0 135.6 1,455 134.18 0.00%
1999-08-09 0 1.680 - 1.680 - - 0 0 - 134.0 - 134.0 - - 0 - -0.59%
1999-08-06 0 1.690 - 1.690 1.710 1.710 2,000 3,420 1.7100 134.8 - 134.8 136.3 136.3 25 136.35 0.00%
1999-08-05 0 1.690 - 1.690 1.670 1.690 60,000 100,240 1.6707 134.8 - 134.8 133.2 134.8 752 133.21 -0.59%
1999-08-04 0 1.700 - 1.700 1.680 1.700 52,000 87,440 1.6815 135.6 - 135.6 134.0 135.6 652 134.08 1.80%
1999-08-03 0 1.670 - 1.670 1.670 1.680 20,000 33,500 1.6750 133.2 - 133.2 133.2 134.0 251 133.56 -2.91%
1999-08-02 0 1.720 - 1.720 1.680 1.720 62,000 105,640 1.7039 137.1 - 137.1 134.0 137.1 778 135.86 0.58%
1999-07-30 0 1.710 1.650 1.710 1.670 1.710 32,000 53,520 1.6725 136.3 131.6 136.3 133.2 136.3 401 133.36 0.00%
1999-07-29 0 1.710 - 1.710 1.700 1.710 50,000 85,440 1.7088 136.3 - 136.3 135.6 136.3 627 136.25 1.18%
1999-07-28 0 1.690 1.680 1.690 1.690 1.710 100,000 170,000 1.7000 134.8 134.0 134.8 134.8 136.3 1,254 135.55 -1.17%
1999-07-27 0 1.710 1.660 1.710 1.710 1.760 104,000 180,960 1.7400 136.3 132.4 136.3 136.3 140.3 1,304 138.74 2.40%
1999-07-26 0 1.670 1.660 1.720 1.670 1.720 262,000 443,640 1.6933 133.2 132.4 137.1 133.2 137.1 3,286 135.02 -1.76%
1999-07-23 0 1.700 - 1.700 - - 0 0 - 135.6 - 135.6 - - 0 - 0.00%
1999-07-22 0 1.700 - 1.700 - - 0 0 - 135.6 - 135.6 - - 0 - 0.00%
1999-07-21 0 1.700 - 1.700 - - 0 0 - 135.6 - 135.6 - - 0 - 0.00%
1999-07-20 0 1.700 - 1.700 - - 0 0 - 135.6 - 135.6 - - 0 - 0.00%
1999-07-19 0 1.700 - 1.700 - - 0 0 - 135.6 - 135.6 - - 0 - 0.00%
1999-07-16 0 1.700 1.640 1.700 1.680 1.720 14,000 23,640 1.6886 135.6 130.8 135.6 134.0 137.1 176 134.64 -1.16%
1999-07-15 0 1.720 - 1.720 - - 0 0 - 137.1 - 137.1 - - 0 - 0.00%
1999-07-14 0 1.720 - 1.720 - - 0 0 - 137.1 - 137.1 - - 0 - -1.71%
1999-07-13 0 1.750 1.710 1.750 1.700 1.750 56,000 95,600 1.7071 139.5 136.3 139.5 135.6 139.5 702 136.12 -1.69%
1999-07-12 0 1.780 1.710 1.780 1.650 1.790 120,000 208,280 1.7357 141.9 136.3 141.9 131.6 142.7 1,505 138.39 0.56%
1999-07-09 0 1.770 1.710 1.770 1.730 1.790 144,000 252,520 1.7536 141.1 136.3 141.1 137.9 142.7 1,806 139.83 -1.12%
1999-07-08 0 1.790 1.780 1.790 1.730 1.790 244,000 422,240 1.7305 142.7 141.9 142.7 137.9 142.7 3,060 137.98 1.13%
1999-07-07 0 1.770 - 1.770 1.760 1.780 32,000 56,460 1.7644 141.1 - 141.1 140.3 141.9 401 140.68 -1.67%
1999-07-06 0 1.800 - 1.800 1.760 1.810 138,000 244,180 1.7694 143.5 - 143.5 140.3 144.3 1,731 141.09 -0.55%
1999-07-05 0 1.810 1.780 1.810 1.810 1.820 274,000 496,180 1.8109 144.3 141.9 144.3 144.3 145.1 3,436 144.39 1.69%
1999-07-02 0 1.780 1.730 1.780 1.750 1.810 58,000 102,900 1.7741 141.9 137.9 141.9 139.5 144.3 727 141.46 0.00%
1999-06-30 0 1.780 1.760 1.780 1.760 1.800 298,000 530,600 1.7805 141.9 140.3 141.9 140.3 143.5 3,737 141.97 0.00%
1999-06-29 0 1.780 1.760 1.780 1.780 1.800 394,000 701,520 1.7805 141.9 140.3 141.9 141.9 143.5 4,941 141.97 -0.56%
1999-06-28 0 1.790 1.770 1.790 1.780 1.800 352,000 627,560 1.7828 142.7 141.1 142.7 141.9 143.5 4,415 142.16 -0.56%
1999-06-25 0 1.800 1.780 1.800 1.790 1.930 424,000 779,960 1.8395 143.5 141.9 143.5 142.7 153.9 5,318 146.68 -2.70%
1999-06-24 0 1.850 1.820 1.850 1.820 1.850 44,000 80,200 1.8227 147.5 145.1 147.5 145.1 147.5 552 145.34 -0.54%
1999-06-23 0 1.860 1.830 1.860 1.830 1.860 76,000 140,340 1.8466 148.3 145.9 148.3 145.9 148.3 953 147.24 -1.06%
1999-06-22 0 1.880 1.830 1.880 1.850 1.900 332,000 622,520 1.8751 149.9 145.9 149.9 147.5 151.5 4,164 149.51 -1.05%
1999-06-21 0 1.900 1.880 1.900 1.880 1.920 354,000 673,000 1.9011 151.5 149.9 151.5 149.9 153.1 4,440 151.59 0.00%
1999-06-17 0 1.900 1.890 1.900 1.880 1.950 370,000 707,080 1.9110 151.5 150.7 151.5 149.9 155.5 4,640 152.38 -2.06%
1999-06-16 0 1.940 1.920 1.940 1.920 1.990 468,000 912,540 1.9499 154.7 153.1 154.7 153.1 158.7 5,869 155.47 -5.37%
1999-06-15 0 2.050 1.960 2.025 1.900 2.175 504,000 993,490 1.9712 163.5 156.3 161.5 151.5 173.4 6,321 157.18 -6.82%
1999-06-14 0 2.200 2.200 - 1.900 2.150 452,000 914,310 2.0228 175.4 175.4 - 151.5 171.4 5,669 161.29 6.02%
1999-06-11 0 2.075 2.050 - 1.880 2.075 170,000 323,630 1.9037 165.5 163.5 - 149.9 165.5 2,132 151.79 10.96%
1999-06-10 0 1.870 - 1.870 - - 0 0 - 149.1 - 149.1 - - 0 - 0.00%
1999-06-09 1 1.870 - - - - 0 0 - 149.1 - - - - 0 - 0.00%
1999-06-08 0 1.870 - 1.880 - - 0 0 - 149.1 - 149.9 - - 0 - 0.00%
1999-06-07 0 1.870 - 1.880 - - 0 0 - 149.1 - 149.9 - - 0 - 0.00%
1999-06-04 0 1.870 - 1.870 - - 0 0 - 149.1 - 149.1 - - 0 - 0.00%
1999-06-03 0 1.870 - 1.870 - - 0 0 - 149.1 - 149.1 - - 0 - -0.53%
1999-06-02 0 1.880 - 1.880 - - 0 0 - 149.9 - 149.9 - - 0 - 0.00%
1999-06-01 0 1.880 1.850 1.880 1.860 1.880 14,000 26,080 1.8629 149.9 147.5 149.9 148.3 149.9 176 148.54 -0.53%
1999-05-31 0 1.890 1.820 1.900 1.820 1.900 50,000 94,000 1.8800 150.7 145.1 151.5 145.1 151.5 627 149.90 -0.53%
1999-05-28 0 1.900 - 1.900 - - 0 0 - 151.5 - 151.5 - - 0 - 0.00%
1999-05-27 0 1.900 - 1.900 - - 0 0 - 151.5 - 151.5 - - 0 - 0.00%
1999-05-26 0 1.900 1.860 1.900 1.860 1.900 32,000 59,680 1.8650 151.5 148.3 151.5 148.3 151.5 401 148.71 0.00%
1999-05-25 0 1.900 - 1.900 - - 0 0 - 151.5 - 151.5 - - 0 - 0.00%
1999-05-24 0 1.900 - 1.900 1.900 1.900 28,000 53,200 1.9000 151.5 - 151.5 151.5 151.5 351 151.50 -2.06%
1999-05-21 0 1.940 1.940 - 1.890 1.930 64,000 123,120 1.9238 154.7 154.7 - 150.7 153.9 803 153.39 4.86%
1999-05-20 0 1.850 - - 1.850 1.930 30,000 56,700 1.8900 147.5 - - 147.5 153.9 376 150.70 0.00%
1999-05-19 1 1.850 - - - - 0 0 - 147.5 - - - - 0 - 0.00%
1999-05-18 0 1.850 1.800 1.850 - - 0 0 - 147.5 143.5 147.5 - - 0 - -4.15%
1999-05-17 0 1.930 - 1.930 - - 0 0 - 153.9 - 153.9 - - 0 - 0.00%
1999-05-14 0 1.930 - 1.930 1.900 1.930 14,000 26,720 1.9086 153.9 - 153.9 151.5 153.9 176 152.18 -0.52%
1999-05-13 0 1.940 - 1.950 1.850 1.940 66,000 124,060 1.8797 154.7 - 155.5 147.5 154.7 828 149.88 0.52%
1999-05-12 0 1.930 - 1.930 1.930 1.940 30,000 58,080 1.9360 153.9 - 153.9 153.9 154.7 376 154.37 0.00%
1999-05-11 0 1.930 1.880 1.940 1.900 1.930 70,000 133,300 1.9043 153.9 149.9 154.7 151.5 153.9 878 151.84 -1.03%
1999-05-10 0 1.950 - 1.950 - - 0 0 - 155.5 - 155.5 - - 0 - 0.00%
1999-05-07 0 1.950 1.800 1.950 1.810 1.950 94,000 173,800 1.8489 155.5 143.5 155.5 144.3 155.5 1,179 147.43 -0.51%
1999-05-06 0 1.960 - 1.970 1.960 1.960 10,000 19,600 1.9600 156.3 - 157.1 156.3 156.3 125 156.28 -2.00%
1999-05-05 0 2.000 - 2.000 1.960 2.000 58,000 115,360 1.9890 159.5 - 159.5 156.3 159.5 727 158.59 -4.76%
1999-05-04 0 2.100 2.100 - 1.990 2.050 40,000 79,960 1.9990 167.4 167.4 - 158.7 163.5 502 159.39 5.00%
1999-05-03 0 2.000 - 2.000 2.000 2.000 4,000 8,000 2.0000 159.5 - 159.5 159.5 159.5 50 159.47 0.00%
1999-04-30 0 2.000 1.810 2.025 1.800 2.050 172,000 332,460 1.9329 159.5 144.3 161.5 143.5 163.5 2,157 154.12 -2.44%
1999-04-29 0 2.050 2.050 - 1.870 2.050 118,000 227,140 1.9249 163.5 163.5 - 149.1 163.5 1,480 153.48 9.04%
1999-04-28 0 1.880 - 1.880 1.850 1.880 28,000 51,980 1.8564 149.9 - 149.9 147.5 149.9 351 148.02 0.00%
1999-04-27 0 1.880 - 1.880 1.850 1.930 44,000 83,120 1.8891 149.9 - 149.9 147.5 153.9 552 150.63 -1.05%
1999-04-26 0 1.900 - 1.900 1.850 1.900 24,000 44,500 1.8542 151.5 - 151.5 147.5 151.5 301 147.84 0.00%
1999-04-23 0 1.900 - 1.920 1.900 1.900 2,000 3,800 1.9000 151.5 - 153.1 151.5 151.5 25 151.50 2.15%
1999-04-22 0 1.860 - 1.860 - - 0 0 - 148.3 - 148.3 - - 0 - -1.06%
1999-04-21 0 1.880 - 1.880 - - 0 0 - 149.9 - 149.9 - - 0 - -1.05%
1999-04-20 0 1.900 - 1.900 - - 0 0 - 151.5 - 151.5 - - 0 - 0.00%
1999-04-19 0 1.900 - 1.900 - - 0 0 - 151.5 - 151.5 - - 0 - -0.52%
1999-04-16 0 1.910 - 1.910 - - 0 0 - 152.3 - 152.3 - - 0 - -0.52%
1999-04-15 0 1.920 - 1.920 - - 0 0 - 153.1 - 153.1 - - 0 - 0.00%
1999-04-14 0 1.920 - 1.920 1.850 1.930 56,000 107,200 1.9143 153.1 - 153.1 147.5 153.9 702 152.64 1.05%
1999-04-13 0 1.900 - 1.900 - - 0 0 - 151.5 - 151.5 - - 0 - -0.52%
1999-04-12 0 1.910 - 1.920 - - 0 0 - 152.3 - 153.1 - - 0 - 0.00%
1999-04-09 0 1.910 - 1.910 - - 0 0 - 152.3 - 152.3 - - 0 - 0.00%
1999-04-08 0 1.910 - 1.910 1.890 1.910 94,000 178,260 1.8964 152.3 - 152.3 150.7 152.3 1,179 151.21 -1.55%
1999-04-07 0 1.940 - 1.940 1.900 1.940 58,000 112,320 1.9366 154.7 - 154.7 151.5 154.7 727 154.41 2.11%
1999-04-01 0 1.900 - 1.900 - - 0 0 - 151.5 - 151.5 - - 0 - 0.00%
1999-03-31 0 1.900 - 1.940 - - 0 0 - 151.5 - 154.7 - - 0 - 0.00%
1999-03-30 0 1.900 - 1.900 - - 0 0 - 151.5 - 151.5 - - 0 - 0.00%
1999-03-29 0 1.900 - 1.920 - - 0 0 - 151.5 - 153.1 - - 0 - 0.00%
1999-03-26 0 1.900 - 1.920 - - 0 0 - 151.5 - 153.1 - - 0 - 0.00%
1999-03-25 0 1.900 - 1.920 - - 0 0 - 151.5 - 153.1 - - 0 - 0.00%
1999-03-24 0 1.900 - 1.940 - - 0 0 - 151.5 - 154.7 - - 0 - 0.00%
1999-03-23 0 1.900 - 1.920 - - 0 0 - 151.5 - 153.1 - - 0 - 0.00%
1999-03-22 0 1.900 - 1.900 - - 0 0 - 151.5 - 151.5 - - 0 - -1.04%
1999-03-19 0 1.920 - 1.940 - - 0 0 - 153.1 - 154.7 - - 0 - 0.00%
1999-03-18 0 1.920 - 1.920 - - 0 0 - 153.1 - 153.1 - - 0 - -1.03%
1999-03-17 0 1.940 - 1.940 - - 62,000 121,520 1.9600 154.7 - 154.7 - - 778 156.28 -1.02%
1999-03-16 0 1.960 - 1.960 1.960 1.960 2,000 3,920 1.9600 156.3 - 156.3 156.3 156.3 25 156.28 -0.51%
1999-03-15 0 1.970 - 1.970 - - 0 0 - 157.1 - 157.1 - - 0 - 0.00%
1999-03-12 0 1.970 - 1.970 1.900 1.970 110,000 212,480 1.9316 157.1 - 157.1 151.5 157.1 1,380 154.02 0.00%
1999-03-11 0 1.970 - 1.980 1.970 1.970 10,000 19,700 1.9700 157.1 - 157.9 157.1 157.1 125 157.08 1.03%
1999-03-10 0 1.950 1.940 1.950 1.950 1.950 16,000 31,200 1.9500 155.5 154.7 155.5 155.5 155.5 201 155.48 -2.01%
1999-03-09 0 1.990 - 1.990 1.900 1.990 192,000 375,220 1.9543 158.7 - 158.7 151.5 158.7 2,408 155.83 0.51%
1999-03-08 0 1.980 - 1.980 - - 0 0 - 157.9 - 157.9 - - 0 - 0.00%
1999-03-05 0 1.980 - 1.980 - - 0 0 - 157.9 - 157.9 - - 0 - 0.00%
1999-03-04 0 1.980 - 1.990 - - 2,000 3,920 1.9600 157.9 - 158.7 - - 25 156.28 0.00%
1999-03-03 0 1.980 - 1.990 - - 0 0 - 157.9 - 158.7 - - 0 - 0.00%
1999-03-02 0 1.980 - 1.980 - - 0 0 - 157.9 - 157.9 - - 0 - -0.50%
1999-03-01 0 1.990 - 1.990 - - 0 0 - 158.7 - 158.7 - - 0 - 0.00%
1999-02-26 0 1.990 - 1.990 - - 0 0 - 158.7 - 158.7 - - 0 - 0.00%
1999-02-25 0 1.990 - 1.990 - - 0 0 - 158.7 - 158.7 - - 0 - -0.50%
1999-02-24 0 2.000 - 2.000 - - 0 0 - 159.5 - 159.5 - - 0 - 0.00%
1999-02-23 0 2.000 - 2.000 2.025 2.025 56,000 113,400 2.0250 159.5 - 159.5 161.5 161.5 702 161.46 0.50%
1999-02-22 0 1.990 - 1.990 - - 0 0 - 158.7 - 158.7 - - 0 - -0.50%
1999-02-19 0 2.000 - 2.000 2.000 2.000 2,000 4,000 2.0000 159.5 - 159.5 159.5 159.5 25 159.47 0.50%
1999-02-15 0 1.990 - 2.000 - - 0 0 - 158.7 - 159.5 - - 0 - 0.00%
1999-02-12 0 1.990 - 1.990 - - 0 0 - 158.7 - 158.7 - - 0 - -0.50%
1999-02-11 0 2.000 - 2.000 2.000 2.000 76,000 152,000 2.0000 159.5 - 159.5 159.5 159.5 953 159.47 1.01%
1999-02-10 0 1.980 1.970 1.980 1.920 1.980 114,000 220,320 1.9326 157.9 157.1 157.9 153.1 157.9 1,430 154.10 1.54%
1999-02-09 0 1.950 - 1.950 1.900 1.990 148,000 286,520 1.9359 155.5 - 155.5 151.5 158.7 1,856 154.36 -1.52%
1999-02-08 0 1.980 - 1.980 - - 0 0 - 157.9 - 157.9 - - 0 - -0.50%
1999-02-05 0 1.990 - 1.990 1.960 1.990 4,000 7,900 1.9750 158.7 - 158.7 156.3 158.7 50 157.48 1.53%
1999-02-04 0 1.960 - 1.960 - - 0 0 - 156.3 - 156.3 - - 0 - -0.51%
1999-02-03 0 1.970 - 1.970 - - 0 0 - 157.1 - 157.1 - - 0 - 0.00%
1999-02-02 0 1.970 - 1.970 - - 0 0 - 157.1 - 157.1 - - 0 - 0.00%
1999-02-01 0 1.970 - 1.970 1.950 1.970 4,000 7,840 1.9600 157.1 - 157.1 155.5 157.1 50 156.28 0.00%
1999-01-29 0 1.970 - 1.970 - - 0 0 - 157.1 - 157.1 - - 0 - -1.01%
1999-01-28 0 1.990 - 1.990 1.990 2.025 126,000 254,520 2.0200 158.7 - 158.7 158.7 161.5 1,580 161.07 0.51%
1999-01-27 0 1.980 - 1.990 - - 0 0 - 157.9 - 158.7 - - 0 - 0.00%
1999-01-26 0 1.980 - 1.980 1.990 1.990 10,000 19,900 1.9900 157.9 - 157.9 158.7 158.7 125 158.67 0.00%
1999-01-25 0 1.980 - 1.980 1.950 1.980 10,000 19,620 1.9620 157.9 - 157.9 155.5 157.9 125 156.44 0.00%
1999-01-22 0 1.980 - 1.980 - - 0 0 - 157.9 - 157.9 - - 0 - -1.00%
1999-01-21 0 2.000 - 2.000 1.960 2.000 60,000 118,500 1.9750 159.5 - 159.5 156.3 159.5 752 157.48 1.01%
1999-01-20 0 1.980 - 1.980 - - 0 0 - 157.9 - 157.9 - - 0 - -0.50%
1999-01-19 0 1.990 - 1.990 - - 0 0 - 158.7 - 158.7 - - 0 - -0.50%
1999-01-18 0 2.000 - 2.000 2.000 2.000 2,000 4,000 2.0000 159.5 - 159.5 159.5 159.5 25 159.47 1.01%
1999-01-15 0 1.980 - 1.990 - - 0 0 - 157.9 - 158.7 - - 0 - 0.00%
1999-01-14 0 1.980 - 1.990 - - 0 0 - 157.9 - 158.7 - - 0 - 0.00%
1999-01-13 0 1.980 - 1.980 - - 0 0 - 157.9 - 157.9 - - 0 - -1.00%
1999-01-12 0 2.000 - 2.000 - - 0 0 - 159.5 - 159.5 - - 0 - 0.00%
1999-01-11 0 2.000 - 2.000 - - 0 0 - 159.5 - 159.5 - - 0 - 0.00%
1999-01-08 0 2.000 - 2.000 - - 0 0 - 159.5 - 159.5 - - 0 - 0.00%
1999-01-07 0 2.000 - 2.000 - - 0 0 - 159.5 - 159.5 - - 0 - 0.00%
1999-01-06 0 2.000 - 2.000 - - 0 0 - 159.5 - 159.5 - - 0 - 0.00%
1999-01-05 0 2.000 - 2.000 - - 0 0 - 159.5 - 159.5 - - 0 - 0.00%
1999-01-04 0 2.000 - 2.000 2.000 2.000 12,000 23,960 1.9967 159.5 - 159.5 159.5 159.5 150 159.21 0.50%
1998-12-31 0 1.990 - 1.990 1.950 2.000 38,000 74,900 1.9711 158.7 - 158.7 155.5 159.5 477 157.16 0.51%
1998-12-30 0 1.980 1.970 1.980 - - 0 0 - 157.9 157.1 157.9 - - 0 - -0.50%
1998-12-29 0 1.990 - 1.990 1.990 2.025 34,000 67,800 1.9941 158.7 - 158.7 158.7 161.5 426 159.00 -0.50%
1998-12-28 0 2.000 - 2.000 - - 0 0 - 159.5 - 159.5 - - 0 - 0.00%
1998-12-24 0 2.000 - 2.000 - - 0 0 - 159.5 - 159.5 - - 0 - 0.00%
1998-12-23 0 2.000 - 1.990 1.990 2.025 320,000 649,050 2.0283 159.5 - 158.7 158.7 161.5 4,013 161.73 0.00%
1998-12-22 0 2.000 - 2.000 - - 1,000 2,000 2.0000 159.5 - 159.5 - - 13 159.47 0.00%
1998-12-21 0 2.000 - 2.000 - - 0 0 - 159.5 - 159.5 - - 0 - -1.23%
1998-12-18 0 2.025 - 2.025 - - 0 0 - 161.5 - 161.5 - - 0 - 0.00%
1998-12-17 0 2.025 1.940 2.025 2.000 2.025 6,000 12,100 2.0167 161.5 154.7 161.5 159.5 161.5 75 160.80 0.00%
1998-12-16 0 2.025 - 2.025 - - 0 0 - 161.5 - 161.5 - - 0 - 0.00%
1998-12-15 0 2.025 - 2.025 2.050 2.075 46,000 94,900 2.0630 161.5 - 161.5 163.5 165.5 577 164.50 0.00%
1998-12-14 0 2.025 - 2.025 - - 0 0 - 161.5 - 161.5 - - 0 - -1.22%
1998-12-11 0 2.050 1.930 2.050 1.940 2.075 398,000 823,880 2.0701 163.5 153.9 163.5 154.7 165.5 4,991 165.06 1.23%
1998-12-10 0 2.025 1.860 2.025 1.860 2.100 478,800 974,200 2.0347 161.5 148.3 161.5 148.3 167.4 6,005 162.24 3.85%
1998-12-09 0 1.950 2.000 - 1.880 2.000 510,000 983,540 1.9285 155.5 159.5 - 149.9 159.5 6,396 153.77 1.56%
1998-12-08 0 1.920 1.910 1.920 1.890 1.940 8,000 15,360 1.9200 153.1 152.3 153.1 150.7 154.7 100 153.09 -5.19%
1998-12-07 0 2.025 1.900 2.025 1.940 2.025 12,000 23,450 1.9542 161.5 151.5 161.5 154.7 161.5 150 155.82 8.87%
1998-12-04 0 1.860 - 1.820 1.820 1.940 80,000 152,640 1.9080 148.3 - 145.1 145.1 154.7 1,003 152.14 -7.00%
1998-12-03 0 2.000 - 2.000 2.000 2.000 6,000 12,000 2.0000 159.5 - 159.5 159.5 159.5 75 159.47 1.01%
1998-12-02 0 1.980 1.900 1.980 1.980 1.980 2,000 3,960 1.9800 157.9 151.5 157.9 157.9 157.9 25 157.88 2.06%
1998-12-01 0 1.940 1.900 1.940 - - 0 0 - 154.7 151.5 154.7 - - 0 - -0.51%
1998-11-30 0 1.950 - 1.950 1.940 1.950 62,000 120,880 1.9497 155.5 - 155.5 154.7 155.5 778 155.46 0.00%
1998-11-27 0 1.950 1.910 1.950 1.900 2.000 320,000 627,400 1.9606 155.5 152.3 155.5 151.5 159.5 4,013 156.33 -3.70%
1998-11-26 0 2.025 1.980 2.025 1.960 2.275 634,000 1,349,050 2.1278 161.5 157.9 161.5 156.3 181.4 7,951 169.66 -7.95%
1998-11-25 0 2.200 2.075 2.200 2.075 2.350 2,308,000 5,215,450 2.2597 175.4 165.5 175.4 165.5 187.4 28,946 180.18 -2.22%
1998-11-24 0 2.250 2.250 2.300 1.990 2.275 1,830,000 4,085,200 2.2323 179.4 179.4 183.4 158.7 181.4 22,951 178.00 12.50%
1998-11-23 0 2.000 - 2.000 1.970 2.000 220,000 437,780 1.9899 159.5 - 159.5 157.1 159.5 2,759 158.67 0.00%
1998-11-20 0 2.000 1.910 2.000 1.950 2.000 52,000 101,500 1.9519 159.5 152.3 159.5 155.5 159.5 652 155.64 0.00%
1998-11-19 0 2.000 - 2.000 1.990 2.000 32,000 63,700 1.9906 159.5 - 159.5 158.7 159.5 401 158.72 -1.23%
1998-11-18 0 2.025 1.940 2.025 1.960 2.025 138,000 274,050 1.9859 161.5 154.7 161.5 156.3 161.5 1,731 158.34 1.25%
1998-11-17 0 2.000 - 2.000 - - 0 0 - 159.5 - 159.5 - - 0 - -1.23%
1998-11-16 0 2.025 - 2.025 2.050 2.050 32,000 65,600 2.0500 161.5 - 161.5 163.5 163.5 401 163.46 -1.22%
1998-11-13 0 2.050 - 2.075 1.980 2.075 330,000 664,680 2.0142 163.5 - 165.5 157.9 165.5 4,139 160.60 3.02%
1998-11-12 0 1.990 - 1.990 - - 0 0 - 158.7 - 158.7 - - 0 - 0.00%
1998-11-11 0 1.990 - 1.990 2.000 2.000 66,000 132,000 2.0000 158.7 - 158.7 159.5 159.5 828 159.47 0.51%
1998-11-10 0 1.980 - 1.980 - - 0 0 - 157.9 - 157.9 - - 0 - 0.00%
1998-11-09 0 1.980 - 1.990 - - 0 0 - 157.9 - 158.7 - - 0 - 0.00%
1998-11-06 0 1.980 - 1.980 - - 0 0 - 157.9 - 157.9 - - 0 - -2.22%
1998-11-05 0 2.025 - 2.025 1.990 2.025 54,000 107,530 1.9913 161.5 - 161.5 158.7 161.5 677 158.78 2.27%
1998-11-04 0 1.980 - 1.990 1.950 1.980 20,000 39,180 1.9590 157.9 - 158.7 155.5 157.9 251 156.20 -0.50%
1998-11-03 0 1.990 - 1.990 - - 0 0 - 158.7 - 158.7 - - 0 - -0.50%
1998-11-02 0 2.000 - 2.000 - - 0 0 - 159.5 - 159.5 - - 0 - 0.00%
1998-10-30 0 2.000 - 2.000 - - 0 0 - 159.5 - 159.5 - - 0 - 0.00%
1998-10-29 0 2.000 - 2.000 - - 98,000 200,900 2.0500 159.5 - 159.5 - - 1,229 163.46 -1.23%
1998-10-27 0 2.025 - 2.025 2.000 2.025 4,000 8,050 2.0125 161.5 - 161.5 159.5 161.5 50 160.47 0.00%
1998-10-26 0 2.025 - 2.025 - - 0 0 - 161.5 - 161.5 - - 0 - 0.00%
1998-10-23 0 2.025 - 2.025 2.050 2.050 40,000 82,000 2.0500 161.5 - 161.5 163.5 163.5 502 163.46 0.00%
1998-10-22 0 2.025 - 2.025 - - 0 0 - 161.5 - 161.5 - - 0 - 0.00%
1998-10-21 0 2.025 - 2.025 2.000 2.025 6,000 12,050 2.0083 161.5 - 161.5 159.5 161.5 75 160.14 0.00%
1998-10-20 0 2.025 - 2.025 - - 0 0 - 161.5 - 161.5 - - 0 - -1.22%
1998-10-19 0 2.050 - 2.050 2.050 2.050 318,000 644,000 2.0252 163.5 - 163.5 163.5 163.5 3,988 161.48 0.00%
1998-10-16 0 2.050 - 2.050 2.050 2.050 2,000 4,100 2.0500 163.5 - 163.5 163.5 163.5 25 163.46 2.50%
1998-10-15 0 2.000 - 2.000 - - 0 0 - 159.5 - 159.5 - - 0 - 0.00%
1998-10-14 0 2.000 1.830 2.050 1.860 2.050 18,000 35,640 1.9800 159.5 145.9 163.5 148.3 163.5 226 157.88 0.50%
1998-10-13 0 1.990 1.990 2.000 1.780 1.990 94,000 178,520 1.8991 158.7 158.7 159.5 141.9 158.7 1,179 151.43 4.74%
1998-10-12 0 1.900 - 1.900 1.900 2.050 122,000 243,180 1.9933 151.5 - 151.5 151.5 163.5 1,530 158.94 0.53%
1998-10-09 0 1.890 1.850 1.890 1.900 1.900 20,000 38,000 1.9000 150.7 147.5 150.7 151.5 151.5 251 151.50 -3.08%
1998-10-08 0 1.950 - 1.950 1.900 1.950 34,000 65,000 1.9118 155.5 - 155.5 151.5 155.5 426 152.44 -4.88%
1998-10-07 0 2.050 - 2.050 2.050 2.050 2,000 4,100 2.0500 163.5 - 163.5 163.5 163.5 25 163.46 -1.20%
1998-10-05 0 2.075 - 2.075 2.075 2.075 4,000 8,300 2.0750 165.5 - 165.5 165.5 165.5 50 165.45 2.47%
1998-09-30 0 2.025 - 2.025 - - 0 0 - 161.5 - 161.5 - - 0 - 0.00%
1998-09-29 0 2.025 - 2.025 2.000 2.025 26,000 52,050 2.0019 161.5 - 161.5 159.5 161.5 326 159.62 0.00%
1998-09-28 0 2.025 - 2.025 - - 0 0 - 161.5 - 161.5 - - 0 - 0.00%
1998-09-25 0 2.025 - 2.025 2.000 2.025 1,552,000 3,179,050 2.0484 161.5 - 161.5 159.5 161.5 19,464 163.33 0.00%
1998-09-24 0 2.025 - 2.025 2.000 2.025 102,000 204,050 2.0005 161.5 - 161.5 159.5 161.5 1,279 159.51 0.00%
1998-09-23 0 2.025 - 2.025 - - 0 0 - 161.5 - 161.5 - - 0 - -1.22%
1998-09-22 0 2.050 1.980 2.050 1.980 2.075 78,000 160,810 2.0617 163.5 157.9 163.5 157.9 165.5 978 164.39 0.00%
1998-09-21 0 2.050 - 2.050 - - 0 0 - 163.5 - 163.5 - - 0 - 0.00%
1998-09-18 0 2.050 - 2.050 2.025 2.050 64,000 129,700 2.0266 163.5 - 163.5 161.5 163.5 803 161.59 2.15%
1998-09-17 0 2.050 1.980 2.050 2.025 2.050 7,986,000 16,370,050 2.0498 160.0 154.5 160.0 158.1 160.0 102,312 160.00 0.00%
1998-09-16 0 2.050 2.000 2.050 2.000 2.050 158,000 320,000 2.0253 160.0 156.1 160.0 156.1 160.0 2,024 158.09 0.00%
1998-09-15 0 2.050 - 2.050 2.025 2.050 1,632,000 3,343,100 2.0485 160.0 - 160.0 158.1 160.0 20,908 159.89 0.00%
1998-09-14 0 2.050 - 2.050 - - 0 0 - 160.0 - 160.0 - - 0 - -1.20%
1998-09-11 0 2.075 - 2.075 2.000 2.075 1,076,000 2,177,250 2.0235 162.0 - 162.0 156.1 162.0 13,785 157.94 3.75%
1998-09-10 0 2.000 - 2.000 - - 0 0 - 156.1 - 156.1 - - 0 - -1.23%
1998-09-09 0 2.025 - 2.025 2.000 2.075 566,000 1,142,500 2.0186 158.1 - 158.1 156.1 162.0 7,251 157.56 -1.22%
1998-09-08 0 2.050 - 2.050 2.000 2.050 230,000 463,350 2.0146 160.0 - 160.0 156.1 160.0 2,947 157.25 0.00%
1998-09-07 0 2.050 - 2.050 - - 0 0 - 160.0 - 160.0 - - 0 - 0.00%
1998-09-04 0 2.050 - 2.050 2.025 2.050 334,000 683,450 2.0463 160.0 - 160.0 158.1 160.0 4,279 159.72 0.00%
1998-09-03 0 2.050 - 2.050 2.025 2.050 106,000 214,800 2.0264 160.0 - 160.0 158.1 160.0 1,358 158.17 0.00%
1998-09-02 0 2.050 - 2.050 2.075 2.075 10,000 20,750 2.0750 160.0 - 160.0 162.0 162.0 128 161.96 -1.20%
1998-09-01 0 2.075 2.050 2.075 1.980 2.075 234,000 476,150 2.0348 162.0 160.0 162.0 154.5 162.0 2,998 158.83 2.47%
1998-08-31 0 2.025 2.000 2.050 2.000 2.025 148,000 298,400 2.0162 158.1 156.1 160.0 156.1 158.1 1,896 157.38 -1.22%
1998-08-28 0 2.050 1.980 2.050 1.980 2.050 230,000 460,730 2.0032 160.0 154.5 160.0 154.5 160.0 2,947 156.36 -1.20%
1998-08-27 0 2.075 - 2.075 2.000 2.075 186,000 377,450 2.0293 162.0 - 162.0 156.1 162.0 2,383 158.40 -1.19%
1998-08-26 0 2.100 - 2.100 2.075 2.100 84,000 174,400 2.0762 163.9 - 163.9 162.0 163.9 1,076 162.06 1.20%
1998-08-25 0 2.075 2.025 2.075 2.050 2.075 60,000 123,250 2.0542 162.0 158.1 162.0 160.0 162.0 769 160.34 0.00%
1998-08-24 0 2.075 2.000 2.075 2.050 2.100 146,000 302,250 2.0702 162.0 156.1 162.0 160.0 163.9 1,870 161.59 -1.19%
1998-08-21 0 2.100 2.000 2.100 2.075 2.200 168,000 351,400 2.0917 163.9 156.1 163.9 162.0 171.7 2,152 163.27 0.00%
1998-08-20 0 2.100 - 2.100 2.000 2.100 188,000 388,350 2.0657 163.9 - 163.9 156.1 163.9 2,409 161.24 0.00%
1998-08-19 0 2.100 2.000 2.100 2.000 2.250 202,000 430,750 2.1324 163.9 156.1 163.9 156.1 175.6 2,588 166.45 0.00%
1998-08-18 0 2.100 2.050 2.100 2.100 2.125 54,000 113,500 2.1019 163.9 160.0 163.9 163.9 165.9 692 164.06 -4.55%
1998-08-14 0 2.200 2.200 2.250 2.050 2.200 190,000 405,700 2.1353 171.7 171.7 175.6 160.0 171.7 2,434 166.67 2.33%
1998-08-13 0 2.150 2.150 2.175 2.025 2.150 146,000 305,600 2.0932 167.8 167.8 169.8 158.1 167.8 1,870 163.38 3.61%
1998-08-12 0 2.075 1.970 2.100 1.980 2.200 122,000 253,220 2.0756 162.0 153.8 163.9 154.5 171.7 1,563 162.01 1.22%
1998-08-11 0 2.050 1.980 2.050 1.870 2.075 118,000 234,260 1.9853 160.0 154.5 160.0 146.0 162.0 1,512 154.96 2.50%
1998-08-10 0 2.000 1.980 2.000 1.900 2.100 276,000 561,120 2.0330 156.1 154.5 156.1 148.3 163.9 3,536 158.69 -1.23%
1998-08-07 0 2.025 1.980 2.025 1.940 2.025 94,000 186,780 1.9870 158.1 154.5 158.1 151.4 158.1 1,204 155.10 -1.22%
1998-08-06 0 2.050 2.000 2.050 2.100 2.100 76,000 159,600 2.1000 160.0 156.1 160.0 163.9 163.9 974 163.92 0.00%
1998-08-05 0 2.050 2.000 2.050 1.920 2.050 82,000 162,300 1.9793 160.0 156.1 160.0 149.9 160.0 1,051 154.49 0.00%
1998-08-04 0 2.050 2.000 2.050 2.000 2.075 60,000 121,800 2.0300 160.0 156.1 160.0 156.1 162.0 769 158.45 -1.20%
1998-08-03 0 2.075 - 2.100 1.980 2.075 1,978,000 4,099,450 2.0725 162.0 - 163.9 154.5 162.0 25,341 161.77 1.22%
1998-07-31 0 2.050 - 2.050 2.000 2.050 30,000 60,750 2.0250 160.0 - 160.0 156.1 160.0 384 158.06 1.23%
1998-07-30 0 2.025 - 2.025 2.025 2.025 86,000 174,150 2.0250 158.1 - 158.1 158.1 158.1 1,102 158.06 0.00%
1998-07-29 0 2.025 - 2.025 2.000 2.025 28,000 56,450 2.0161 158.1 - 158.1 156.1 158.1 359 157.37 0.00%
1998-07-28 0 2.025 - 2.025 2.000 2.025 34,000 68,750 2.0221 158.1 - 158.1 156.1 158.1 436 157.83 -2.41%
1998-07-27 0 2.075 - 2.075 1.990 2.225 526,000 1,147,500 2.1816 162.0 - 162.0 155.3 173.7 6,739 170.28 -2.35%
1998-07-24 0 2.125 1.970 2.125 2.025 2.125 32,000 66,900 2.0906 165.9 153.8 165.9 158.1 165.9 410 163.18 2.41%
1998-07-23 0 2.075 - 2.075 2.050 2.075 44,000 90,300 2.0523 162.0 - 162.0 160.0 162.0 564 160.19 0.00%
1998-07-22 0 2.075 2.000 2.150 2.075 2.150 36,000 74,850 2.0792 162.0 156.1 167.8 162.0 167.8 461 162.29 0.00%
1998-07-21 0 2.075 2.000 2.075 2.075 2.075 30,000 62,250 2.0750 162.0 156.1 162.0 162.0 162.0 384 161.96 1.22%
1998-07-20 0 2.050 - 2.050 2.025 2.075 106,000 217,850 2.0552 160.0 - 160.0 158.1 162.0 1,358 160.42 -4.65%
1998-07-17 0 2.150 - 2.150 2.000 2.150 86,000 178,400 2.0744 167.8 - 167.8 156.1 167.8 1,102 161.92 -2.27%
1998-07-16 0 2.200 2.250 - 2.000 2.200 124,000 253,600 2.0452 171.7 175.6 - 156.1 171.7 1,589 159.64 6.02%
1998-07-15 0 2.075 - 2.075 2.000 2.100 82,000 167,350 2.0409 162.0 - 162.0 156.1 163.9 1,051 159.30 -5.68%
1998-07-14 0 2.200 - 2.200 2.175 2.200 22,000 47,900 2.1773 171.7 - 171.7 169.8 171.7 282 169.95 0.00%
1998-07-13 0 2.200 2.200 - 2.200 2.200 30,000 66,000 2.2000 171.7 171.7 - 171.7 171.7 384 171.72 4.76%
1998-07-10 0 2.100 - 2.100 - - 0 0 - 163.9 - 163.9 - - 0 - -10.64%
1998-07-09 0 2.350 2.350 - 2.225 2.350 34,000 79,150 2.3279 183.4 183.4 - 173.7 183.4 436 181.71 5.62%
1998-07-08 0 2.225 - 2.225 - - 0 0 - 173.7 - 173.7 - - 0 - 0.00%
1998-07-07 0 2.225 - 2.225 - - 0 0 - 173.7 - 173.7 - - 0 - -2.20%
1998-07-06 0 2.275 - 2.275 - - 0 0 - 177.6 - 177.6 - - 0 - -7.14%
1998-07-03 0 2.450 2.450 - 2.300 2.400 50,000 118,000 2.3600 191.2 191.2 - 179.5 187.3 641 184.21 8.89%
1998-07-02 0 2.250 - 2.250 - - 0 0 - 175.6 - 175.6 - - 0 - -5.26%
1998-06-30 0 2.375 - 2.400 - - 0 0 - 185.4 - 187.3 - - 0 - 0.00%
1998-06-29 0 2.375 - 2.400 - - 0 0 - 185.4 - 187.3 - - 0 - 0.00%
1998-06-26 0 2.375 - 2.375 2.375 2.400 4,000 9,550 2.3875 185.4 - 185.4 185.4 187.3 51 186.36 -5.00%
1998-06-25 0 2.500 2.500 - 2.300 2.500 44,000 107,400 2.4409 195.1 195.1 - 179.5 195.1 564 190.53 4.17%
1998-06-24 0 2.400 - 2.400 - - 0 0 - 187.3 - 187.3 - - 0 - 0.00%
1998-06-23 0 2.400 - 2.400 - - 0 0 - 187.3 - 187.3 - - 0 - -1.03%
1998-06-22 0 2.425 - 2.425 2.425 2.425 2,000 4,850 2.4250 189.3 - 189.3 189.3 189.3 26 189.28 0.00%
1998-06-19 0 2.425 - 2.425 2.400 2.425 32,000 76,850 2.4016 189.3 - 189.3 187.3 189.3 410 187.45 0.00%
1998-06-18 0 2.425 2.275 2.425 2.350 2.450 36,000 86,550 2.4042 189.3 177.6 189.3 183.4 191.2 461 187.66 6.59%
1998-06-17 0 2.275 2.100 2.275 2.175 2.300 40,000 90,000 2.2500 177.6 163.9 177.6 169.8 179.5 512 175.62 1.11%
1998-06-16 0 2.250 2.250 - 2.125 2.200 84,000 183,000 2.1786 175.6 175.6 - 165.9 171.7 1,076 170.05 2.27%
1998-06-15 0 2.200 - 2.200 - - 0 0 - 171.7 - 171.7 - - 0 - -4.35%
1998-06-12 0 2.300 2.200 2.300 2.000 2.300 976,000 1,967,000 2.0154 179.5 171.7 179.5 156.1 179.5 12,504 157.31 0.00%
1998-06-11 0 2.300 - - 2.250 2.300 36,000 81,200 2.2556 179.5 - - 175.6 179.5 461 176.06 2.22%
1998-06-10 0 2.250 - 2.250 2.200 2.300 3,036,000 6,981,100 2.2994 175.6 - 175.6 171.7 179.5 38,895 179.48 -2.17%
1998-06-09 0 2.300 - 2.300 - - 0 0 - 179.5 - 179.5 - - 0 - 0.00%
1998-06-08 0 2.300 - 2.300 - - 0 0 - 179.5 - 179.5 - - 0 - -1.08%
1998-06-05 0 2.325 - 2.325 - - 0 0 - 181.5 - 181.5 - - 0 - -4.12%
1998-06-04 0 2.425 - 2.425 - - 0 0 - 189.3 - 189.3 - - 0 - -3.00%
1998-06-03 0 2.500 2.475 2.500 2.425 2.500 38,000 94,600 2.4895 195.1 193.2 195.1 189.3 195.1 487 194.32 1.01%
1998-06-02 0 2.475 2.550 - 2.400 2.525 530,000 1,291,750 2.4373 193.2 199.0 - 187.3 197.1 6,790 190.24 3.12%
1998-06-01 0 2.400 2.425 2.450 2.350 2.450 338,000 810,900 2.3991 187.3 189.3 191.2 183.4 191.2 4,330 187.26 1.05%
1998-05-29 0 2.375 - 2.375 - - 0 0 - 185.4 - 185.4 - - 0 - -1.04%
1998-05-28 0 2.400 - 2.375 2.375 2.400 4,000 9,550 2.3875 187.3 - 185.4 185.4 187.3 51 186.36 0.00%
1998-05-27 0 2.400 - 2.400 - - 0 0 - 187.3 - 187.3 - - 0 - -2.04%
1998-05-26 0 2.450 - 2.450 2.350 2.450 240,000 582,900 2.4288 191.2 - 191.2 183.4 191.2 3,075 189.58 1.03%
1998-05-25 0 2.425 2.350 2.450 2.375 2.450 354,000 856,300 2.4189 189.3 183.4 191.2 185.4 191.2 4,535 188.81 -1.02%
1998-05-22 0 2.450 - 2.475 2.400 2.500 424,000 1,038,200 2.4486 191.2 - 193.2 187.3 195.1 5,432 191.13 0.00%
1998-05-21 0 2.450 - 2.450 2.325 2.450 130,000 307,450 2.3650 191.2 - 191.2 181.5 191.2 1,665 184.60 6.52%
1998-05-20 0 2.300 - 2.300 2.325 2.325 202,000 469,650 2.3250 179.5 - 179.5 181.5 181.5 2,588 181.48 0.00%
1998-05-19 0 2.300 - 2.300 2.350 2.350 300,000 705,000 2.3500 179.5 - 179.5 183.4 183.4 3,843 183.43 -4.17%
1998-05-18 0 2.400 2.375 2.400 2.375 2.425 12,000 29,000 2.4167 187.3 185.4 187.3 185.4 189.3 154 188.63 1.05%
1998-05-15 0 2.375 - 2.375 - - 0 0 - 185.4 - 185.4 - - 0 - 0.00%
1998-05-14 0 2.375 - 2.375 - - 0 0 - 185.4 - 185.4 - - 0 - -1.04%
1998-05-13 0 2.400 - - 2.400 2.400 20,000 48,000 2.4000 187.3 - - 187.3 187.3 256 187.33 1.05%
1998-05-12 0 2.375 - 2.375 - - 0 0 - 185.4 - 185.4 - - 0 - -1.04%
1998-05-11 0 2.400 2.325 2.400 2.375 2.425 1,100,000 2,640,250 2.4002 187.3 181.5 187.3 185.4 189.3 14,093 187.35 0.00%
1998-05-08 0 2.400 - 2.400 2.375 2.425 94,000 224,700 2.3904 187.3 - 187.3 185.4 189.3 1,204 186.59 1.05%
1998-05-07 0 2.375 2.350 2.400 2.250 2.400 98,000 225,000 2.2959 185.4 183.4 187.3 175.6 187.3 1,256 179.21 3.26%
1998-05-06 0 2.300 - 2.300 2.275 2.300 32,000 72,850 2.2766 179.5 - 179.5 177.6 179.5 410 177.70 0.00%
1998-05-05 0 2.300 - 2.325 2.300 2.300 18,000 41,400 2.3000 179.5 - 181.5 179.5 179.5 231 179.53 -1.08%
1998-05-04 0 2.325 - 2.450 2.325 2.475 438,000 1,065,250 2.4321 181.5 - 191.2 181.5 193.2 5,611 189.84 -5.10%
1998-05-01 0 2.450 2.400 2.450 2.400 2.500 148,000 364,150 2.4605 191.2 187.3 191.2 187.3 195.1 1,896 192.05 1.03%
1998-04-30 0 2.425 2.375 2.450 2.375 2.425 120,000 288,000 2.4000 189.3 185.4 191.2 185.4 189.3 1,537 187.33 -1.02%
1998-04-29 0 2.450 - 2.450 - - 0 0 - 191.2 - 191.2 - - 0 - 0.00%
1998-04-28 0 2.450 2.400 2.475 2.425 2.500 530,000 1,304,900 2.4621 191.2 187.3 193.2 189.3 195.1 6,790 192.18 -2.00%
1998-04-27 0 2.500 2.400 2.500 2.450 2.500 646,000 1,597,850 2.4735 195.1 187.3 195.1 191.2 195.1 8,276 193.07 0.00%
1998-04-24 0 2.500 - 2.500 2.500 2.500 60,000 150,000 2.5000 195.1 - 195.1 195.1 195.1 769 195.14 0.00%
1998-04-23 0 2.500 - 2.525 2.500 2.500 32,000 80,000 2.5000 195.1 - 197.1 195.1 195.1 410 195.14 0.00%
1998-04-22 0 2.500 - 2.525 2.500 2.500 52,000 130,000 2.5000 195.1 - 197.1 195.1 195.1 666 195.14 0.00%
1998-04-21 0 2.500 - 2.550 2.500 2.500 104,000 260,000 2.5000 195.1 - 199.0 195.1 195.1 1,332 195.14 0.00%
1998-04-20 0 2.500 - 2.500 2.475 2.600 98,000 249,950 2.5505 195.1 - 195.1 193.2 202.9 1,256 199.08 0.00%
1998-04-17 0 2.500 - 2.525 2.500 2.525 66,000 166,250 2.5189 195.1 - 197.1 195.1 197.1 846 196.62 -1.96%
1998-04-16 0 2.550 2.500 2.550 2.500 2.575 32,000 82,250 2.5703 199.0 195.1 199.0 195.1 201.0 410 200.63 -2.86%
1998-04-15 0 2.625 2.500 2.600 2.600 2.650 64,000 168,100 2.6266 204.9 195.1 202.9 202.9 206.8 820 205.02 2.94%
1998-04-14 0 2.550 2.500 2.600 2.550 2.575 88,000 226,450 2.5733 199.0 195.1 202.9 199.0 201.0 1,127 200.86 -1.92%
1998-04-09 0 2.600 2.550 2.650 2.600 2.650 40,000 105,500 2.6375 202.9 199.0 206.8 202.9 206.8 512 205.87 -1.89%
1998-04-08 0 2.650 2.575 2.650 2.600 2.650 146,000 383,500 2.6267 206.8 201.0 206.8 202.9 206.8 1,870 205.03 1.92%
1998-04-07 0 2.600 2.575 2.600 2.600 2.650 40,000 104,500 2.6125 202.9 201.0 202.9 202.9 206.8 512 203.92 1.96%
1998-04-03 0 2.550 2.500 2.550 2.500 2.600 58,000 148,050 2.5526 199.0 195.1 199.0 195.1 202.9 743 199.24 -0.97%
1998-04-02 0 2.575 2.475 2.600 2.550 2.575 80,000 205,300 2.5663 201.0 193.2 202.9 199.0 201.0 1,025 200.31 -0.96%
1998-04-01 0 2.600 2.525 2.625 2.500 2.600 102,000 264,200 2.5902 202.9 197.1 204.9 195.1 202.9 1,307 202.18 0.00%
1998-03-31 0 2.600 2.500 2.625 2.600 2.600 50,000 130,000 2.6000 202.9 195.1 204.9 202.9 202.9 641 202.94 -1.89%
1998-03-30 0 2.650 2.475 2.650 2.600 2.650 22,000 58,200 2.6455 206.8 193.2 206.8 202.9 206.8 282 206.49 1.92%
1998-03-27 0 2.600 - 2.675 2.600 2.600 2,000 5,200 2.6000 202.9 - 208.8 202.9 202.9 26 202.94 -2.80%
1998-03-26 0 2.675 - 2.700 2.675 2.675 22,000 58,850 2.6750 208.8 - 210.7 208.8 208.8 282 208.80 0.00%
1998-03-25 0 2.675 2.600 2.700 2.675 2.675 30,000 80,250 2.6750 208.8 202.9 210.7 208.8 208.8 384 208.80 0.00%
1998-03-24 0 2.675 2.600 2.675 2.600 2.675 92,000 242,450 2.6353 208.8 202.9 208.8 202.9 208.8 1,179 205.70 -2.73%
1998-03-23 0 2.750 2.750 2.775 2.750 2.775 50,000 138,500 2.7700 214.7 214.7 216.6 214.7 216.6 641 216.21 0.00%
1998-03-20 0 2.750 2.700 - 2.550 2.800 166,000 443,150 2.6696 214.7 210.7 - 199.0 218.6 2,127 208.38 7.84%
1998-03-19 0 2.550 2.450 2.575 2.450 2.550 28,000 70,950 2.5339 199.0 191.2 201.0 191.2 199.0 359 197.79 -0.97%
1998-03-18 0 2.575 2.400 - 2.575 2.575 30,000 77,250 2.5750 201.0 187.3 - 201.0 201.0 384 200.99 3.00%
1998-03-17 0 2.500 2.500 - 2.475 2.575 20,000 50,600 2.5300 195.1 195.1 - 193.2 201.0 256 197.48 0.00%
1998-03-16 0 2.500 2.475 2.500 2.450 2.500 60,000 148,450 2.4742 195.1 193.2 195.1 191.2 195.1 769 193.12 -0.99%
1998-03-13 0 2.525 2.500 2.525 2.500 2.525 6,000 15,050 2.5083 197.1 195.1 197.1 195.1 197.1 77 195.79 1.00%
1998-03-12 0 2.500 - 2.500 - - 10,000 25,000 2.5000 195.1 - 195.1 - - 128 195.14 0.00%
1998-03-11 0 2.500 - 2.550 2.500 2.500 20,000 50,000 2.5000 195.1 - 199.0 195.1 195.1 256 195.14 -0.99%
1998-03-10 0 2.525 2.525 2.575 2.525 2.575 28,000 71,450 2.5518 197.1 197.1 201.0 197.1 201.0 359 199.18 -0.98%
1998-03-09 0 2.550 2.500 2.550 2.500 2.550 66,000 168,200 2.5485 199.0 195.1 199.0 195.1 199.0 846 198.92 0.99%
1998-03-06 0 2.525 - 2.525 2.500 2.525 20,000 50,350 2.5175 197.1 - 197.1 195.1 197.1 256 196.50 -1.94%
1998-03-05 0 2.575 - 2.600 2.575 2.575 30,000 77,250 2.5750 201.0 - 202.9 201.0 201.0 384 200.99 -0.96%
1998-03-04 0 2.600 - 2.600 - - 0 0 - 202.9 - 202.9 - - 0 - 0.00%
1998-03-03 0 2.600 2.575 2.600 2.600 2.675 136,000 358,000 2.6324 202.9 201.0 202.9 202.9 208.8 1,742 205.47 -0.95%
1998-03-02 0 2.625 2.425 2.625 2.400 2.625 206,000 516,800 2.5087 204.9 189.3 204.9 187.3 204.9 2,639 195.82 9.37%
1998-02-27 0 2.400 2.400 2.425 2.400 2.450 40,000 97,200 2.4300 187.3 187.3 189.3 187.3 191.2 512 189.67 -4.00%
1998-02-26 0 2.500 2.425 2.525 2.425 2.550 42,000 105,850 2.5202 195.1 189.3 197.1 189.3 199.0 538 196.72 3.09%
1998-02-25 0 2.425 2.425 2.450 2.425 2.450 50,000 122,150 2.4430 189.3 189.3 191.2 189.3 191.2 641 190.69 4.30%
1998-02-24 0 2.325 - 2.325 2.450 2.450 900,000 2,205,000 2.4500 181.5 - 181.5 191.2 191.2 11,530 191.24 -7.00%
1998-02-23 0 2.500 - 2.550 2.475 2.550 64,000 160,200 2.5031 195.1 - 199.0 193.2 199.0 820 195.38 1.01%
1998-02-20 0 2.475 - 2.475 - - 0 0 - 193.2 - 193.2 - - 0 - -1.00%
1998-02-19 0 2.500 - 2.500 - - 0 0 - 195.1 - 195.1 - - 0 - -0.99%
1998-02-18 0 2.525 - 2.525 2.500 2.575 320,000 801,500 2.5047 197.1 - 197.1 195.1 201.0 4,100 195.50 1.00%
1998-02-17 0 2.500 - 2.500 - - 0 0 - 195.1 - 195.1 - - 0 - -2.91%
1998-02-16 0 2.575 2.575 2.600 2.500 2.575 34,000 87,400 2.5706 201.0 201.0 202.9 195.1 201.0 436 200.65 -0.96%
1998-02-13 0 2.600 - 2.600 - - 0 0 - 202.9 - 202.9 - - 0 - -0.95%
1998-02-12 0 2.625 - 2.650 2.625 2.625 50,000 131,250 2.6250 204.9 - 206.8 204.9 204.9 641 204.90 -1.87%
1998-02-11 0 2.675 2.550 2.700 2.550 2.675 116,000 303,150 2.6134 208.8 199.0 210.7 199.0 208.8 1,486 203.99 0.00%
1998-02-10 0 2.675 2.600 2.700 2.600 2.675 120,000 320,850 2.6738 208.8 202.9 210.7 202.9 208.8 1,537 208.70 0.00%
1998-02-09 0 2.675 2.600 2.700 2.650 2.725 118,000 316,950 2.6860 208.8 202.9 210.7 206.8 212.7 1,512 209.66 0.00%
1998-02-06 0 2.675 2.575 2.700 2.625 2.675 62,000 164,250 2.6492 208.8 201.0 210.7 204.9 208.8 794 206.78 1.90%
1998-02-05 0 2.625 2.600 2.700 2.625 2.625 2,000 5,250 2.6250 204.9 202.9 210.7 204.9 204.9 26 204.90 0.00%
1998-02-04 0 2.625 2.550 2.625 2.550 2.625 40,000 104,050 2.6013 204.9 199.0 204.9 199.0 204.9 512 203.04 1.94%
1998-02-03 0 2.575 2.550 2.575 2.550 2.600 48,000 123,900 2.5813 201.0 199.0 201.0 199.0 202.9 615 201.48 -0.96%
1998-02-02 0 2.600 2.600 2.700 2.600 2.700 50,000 134,000 2.6800 202.9 202.9 210.7 202.9 210.7 641 209.19 1.96%
1998-01-27 0 2.550 - - 2.550 2.550 14,000 35,700 2.5500 199.0 - - 199.0 199.0 179 199.04 0.00%
1998-01-26 0 2.550 - 2.550 2.500 2.550 30,000 75,400 2.5133 199.0 - 199.0 195.1 199.0 384 196.18 0.00%
1998-01-23 0 2.550 2.500 2.550 2.350 2.550 9,730,000 23,694,450 2.4352 199.0 195.1 199.0 183.4 199.0 124,655 190.08 -1.92%
1998-01-22 0 2.600 2.575 2.600 2.450 2.600 1,254,000 3,136,600 2.5013 202.9 201.0 202.9 191.2 202.9 16,066 195.24 -1.89%
1998-01-21 0 2.650 - 2.650 2.575 2.750 2,270,000 5,903,400 2.6006 206.8 - 206.8 201.0 214.7 29,082 202.99 0.00%
1998-01-20 0 2.650 2.575 2.650 2.575 2.700 96,000 251,250 2.6172 206.8 201.0 206.8 201.0 210.7 1,230 204.29 -0.93%
1998-01-19 0 2.675 2.550 2.675 2.550 2.675 90,000 232,500 2.5833 208.8 199.0 208.8 199.0 208.8 1,153 201.64 8.08%
1998-01-16 0 2.475 - 2.475 2.550 2.675 88,000 232,400 2.6409 193.2 - 193.2 199.0 208.8 1,127 206.14 -3.88%
1998-01-15 0 2.575 - 2.575 2.575 2.575 4,000 10,300 2.5750 201.0 - 201.0 201.0 201.0 51 200.99 0.00%
1998-01-14 0 2.575 2.500 2.600 2.500 2.650 126,000 325,250 2.5813 201.0 195.1 202.9 195.1 206.8 1,614 201.49 0.00%
1998-01-13 0 2.575 - 2.650 2.575 2.800 606,000 1,629,600 2.6891 201.0 - 206.8 201.0 218.6 7,764 209.90 -4.63%
1998-01-12 0 2.700 - 2.700 2.650 2.750 72,000 195,200 2.7111 210.7 - 210.7 206.8 214.7 922 211.62 -1.82%
1998-01-09 0 2.750 2.600 2.800 2.650 2.800 190,000 520,500 2.7395 214.7 202.9 218.6 206.8 218.6 2,434 213.83 -1.79%
1998-01-08 0 2.800 2.725 2.800 2.750 2.850 330,000 920,750 2.7902 218.6 212.7 218.6 214.7 222.5 4,228 217.79 0.00%
1998-01-07 0 2.800 2.700 2.825 2.700 2.850 130,000 356,450 2.7419 218.6 210.7 220.5 210.7 222.5 1,665 214.02 -5.08%
1998-01-06 0 2.950 2.800 2.975 2.800 2.950 108,000 315,650 2.9227 230.3 218.6 232.2 218.6 230.3 1,384 228.13 0.85%
1998-01-05 0 2.925 2.825 2.925 2.925 2.925 11,000 32,075 2.9159 228.3 220.5 228.3 228.3 228.3 141 227.60 0.00%
1998-01-02 0 2.925 2.875 2.950 2.850 2.950 2,194,000 6,438,950 2.9348 228.3 224.4 230.3 222.5 230.3 28,108 229.08 -0.85%
1997-12-31 0 2.950 2.875 2.975 2.875 3.000 1,884,000 5,538,850 2.9399 230.3 224.4 232.2 224.4 234.2 24,137 229.48 -0.84%
1997-12-30 0 2.975 2.825 2.975 2.850 3.000 278,000 803,050 2.8887 232.2 220.5 232.2 222.5 234.2 3,562 225.48 3.48%
1997-12-29 0 2.875 2.800 2.875 2.800 2.900 114,000 323,050 2.8338 224.4 218.6 224.4 218.6 226.4 1,461 221.19 0.00%
1997-12-24 0 2.875 2.850 3.000 2.875 3.175 986,000 2,990,250 3.0327 224.4 222.5 234.2 224.4 247.8 12,632 236.72 -3.36%
1997-12-23 0 2.975 2.950 2.975 2.900 3.000 602,000 1,784,550 2.9644 232.2 230.3 232.2 226.4 234.2 7,712 231.39 0.85%
1997-12-22 0 2.950 2.850 3.025 2.850 3.025 880,000 2,594,250 2.9480 230.3 222.5 236.1 222.5 236.1 11,274 230.11 -1.67%
1997-12-19 0 3.000 2.950 2.975 2.950 3.025 1,860,000 5,565,700 2.9923 234.2 230.3 232.2 230.3 236.1 23,829 233.57 -4.76%
1997-12-18 0 3.150 3.050 3.150 2.900 3.175 1,576,000 4,724,750 2.9979 245.9 238.1 245.9 226.4 247.8 20,191 234.01 5.88%
1997-12-17 0 2.975 2.950 2.975 2.900 3.000 712,000 2,108,450 2.9613 232.2 230.3 232.2 226.4 234.2 9,122 231.15 0.00%
1997-12-16 0 2.975 2.900 2.975 2.900 3.050 1,682,000 4,958,800 2.9482 232.2 226.4 232.2 226.4 238.1 21,549 230.12 0.00%
1997-12-15 0 2.975 2.850 3.000 2.800 3.000 412,000 1,196,600 2.9044 232.2 222.5 234.2 218.6 234.2 5,278 226.70 0.85%
1997-12-12 0 2.950 2.775 3.000 2.700 2.950 762,000 2,183,050 2.8649 230.3 216.6 234.2 210.7 230.3 9,762 223.62 5.36%
1997-12-11 0 2.800 2.700 2.825 2.700 2.850 452,000 1,254,900 2.7763 218.6 210.7 220.5 210.7 222.5 5,791 216.71 0.00%
1997-12-10 0 2.800 2.725 2.800 2.725 2.800 932,000 2,567,400 2.7547 218.6 212.7 218.6 212.7 218.6 11,940 215.02 -3.45%
1997-12-09 0 2.900 2.850 2.900 2.800 2.900 1,080,000 3,087,500 2.8588 226.4 222.5 226.4 218.6 226.4 13,836 223.14 -0.85%
1997-12-08 0 2.925 2.800 2.925 2.700 2.925 2,584,000 7,181,200 2.7791 228.3 218.6 228.3 210.7 228.3 33,105 216.92 0.86%
1997-12-05 0 2.900 2.700 - 2.575 2.900 1,848,000 4,986,400 2.6983 226.4 210.7 - 201.0 226.4 23,675 210.61 9.43%
1997-12-04 0 2.650 2.650 2.700 2.425 2.700 1,080,000 2,707,000 2.5065 206.8 206.8 210.7 189.3 210.7 13,836 195.64 7.07%
1997-12-03 0 2.475 2.400 2.550 2.125 2.550 4,086,000 9,180,550 2.2468 193.2 187.3 199.0 165.9 199.0 52,347 175.38 5.32%
1997-12-02 0 2.350 2.275 2.375 2.200 2.400 15,028,000 34,360,450 2.2864 183.4 177.6 185.4 171.7 187.3 192,530 178.47 6.82%
1997-12-01 0 2.200 2.100 2.225 2.000 2.225 1,318,000 2,727,400 2.0693 171.7 163.9 173.7 156.1 173.7 16,885 161.52 4.76%
1997-11-28 0 2.100 2.000 2.100 1.970 2.100 2,474,000 4,930,560 1.9930 163.9 156.1 163.9 153.8 163.9 31,695 155.56 3.70%
1997-11-27 0 2.025 2.000 2.025 2.000 2.100 228,000 461,200 2.0228 158.1 156.1 158.1 156.1 163.9 2,921 157.89 -5.81%
1997-11-26 0 2.150 2.100 2.200 1.950 2.150 2,436,000 4,892,470 2.0084 167.8 163.9 171.7 152.2 167.8 31,209 156.77 8.04%
1997-11-25 0 1.990 1.950 1.970 1.990 2.000 272,000 542,820 1.9957 155.3 152.2 153.8 155.3 156.1 3,485 155.77 0.00%
1997-11-24 0 1.990 - 2.000 1.970 2.000 394,000 778,960 1.9771 155.3 - 156.1 153.8 156.1 5,048 154.32 0.00%
1997-11-21 0 1.990 1.950 1.990 1.960 1.990 256,000 509,040 1.9884 155.3 152.2 155.3 153.0 155.3 3,280 155.21 0.00%
1997-11-20 0 1.990 1.930 1.990 1.960 1.990 212,000 418,720 1.9751 155.3 150.6 155.3 153.0 155.3 2,716 154.17 -0.50%
1997-11-19 0 2.000 1.850 2.000 1.890 2.000 202,000 394,280 1.9519 156.1 144.4 156.1 147.5 156.1 2,588 152.35 2.56%
1997-11-18 0 1.950 1.910 1.950 1.950 2.000 104,000 204,000 1.9615 152.2 149.1 152.2 152.2 156.1 1,332 153.11 -3.70%
1997-11-17 0 2.025 2.000 2.025 1.960 2.100 484,000 964,250 1.9923 158.1 156.1 158.1 153.0 163.9 6,201 155.51 -1.22%
1997-11-14 0 2.050 2.000 2.050 1.890 2.050 1,476,000 2,923,380 1.9806 160.0 156.1 160.0 147.5 160.0 18,910 154.60 10.81%
1997-11-13 0 1.850 1.850 1.890 1.650 1.850 836,000 1,509,500 1.8056 144.4 144.4 147.5 128.8 144.4 10,710 140.94 8.82%
1997-11-12 0 1.700 1.750 - 1.500 1.700 532,000 839,760 1.5785 132.7 136.6 - 117.1 132.7 6,816 123.21 0.00%
1997-11-11 0 1.700 1.660 1.700 1.700 1.800 2,110,000 3,647,000 1.7284 132.7 129.6 132.7 132.7 140.5 27,032 134.91 -3.41%
1997-11-10 0 1.760 1.730 1.760 1.700 1.760 634,000 1,097,740 1.7315 137.4 135.0 137.4 132.7 137.4 8,122 135.15 0.00%
1997-11-07 0 1.760 1.720 1.800 1.760 1.780 114,000 202,840 1.7793 137.4 134.3 140.5 137.4 138.9 1,461 138.88 -2.22%
1997-11-06 0 1.800 1.800 1.830 1.790 1.850 230,000 419,140 1.8223 140.5 140.5 142.8 139.7 144.4 2,947 142.24 -1.64%
1997-11-05 0 1.830 1.780 1.830 1.720 2.000 3,348,000 6,631,500 1.9807 142.8 138.9 142.8 134.3 156.1 42,893 154.61 -4.19%
1997-11-04 0 1.910 1.880 1.950 1.910 2.100 1,622,000 3,184,600 1.9634 149.1 146.7 152.2 149.1 163.9 20,780 153.25 -4.50%
1997-11-03 0 2.000 2.050 - 1.850 2.000 5,446,000 10,338,800 1.8984 156.1 160.0 - 144.4 156.1 69,771 148.18 12.99%
1997-10-31 0 1.770 1.750 1.790 1.730 1.780 4,182,000 6,734,460 1.6103 138.2 136.6 139.7 135.0 138.9 53,577 125.70 -1.67%
1997-10-30 0 1.800 1.780 1.800 1.780 1.930 40,000 73,440 1.8360 140.5 138.9 140.5 138.9 150.6 512 143.31 -7.69%
1997-10-29 0 1.950 1.900 1.970 1.800 2.075 1,962,000 3,819,900 1.9469 152.2 148.3 153.8 140.5 162.0 25,136 151.97 2.63%
1997-10-28 0 1.900 1.800 2.000 1.730 1.900 2,518,000 4,562,040 1.8118 148.3 140.5 156.1 135.0 148.3 32,259 141.42 -6.17%
1997-10-27 0 2.025 2.025 2.050 1.970 2.275 1,634,000 3,297,450 2.0180 158.1 158.1 160.0 153.8 177.6 20,934 157.52 -11.96%
1997-10-24 0 2.300 2.200 2.300 2.000 2.400 3,678,000 7,836,850 2.1307 179.5 171.7 179.5 156.1 187.3 47,120 166.32 9.52%
1997-10-23 0 2.100 - 2.100 - - 0 0 - 163.9 - 163.9 - - 0 - -6.67%
1997-10-22 0 2.250 2.200 2.300 2.200 2.400 982,000 2,268,050 2.3096 175.6 171.7 179.5 171.7 187.3 12,581 180.28 -9.09%
1997-10-21 0 2.475 2.450 2.500 2.350 2.550 692,000 1,687,850 2.4391 193.2 191.2 195.1 183.4 199.0 8,865 190.38 -6.60%
1997-10-20 0 2.650 2.500 2.625 2.525 2.700 418,000 1,102,350 2.6372 206.8 195.1 204.9 197.1 210.7 5,355 205.85 -3.64%
1997-10-17 0 2.750 2.725 2.750 2.650 2.800 2,028,000 5,500,100 2.7121 214.7 212.7 214.7 206.8 218.6 25,982 211.69 5.77%
1997-10-16 0 2.600 2.500 2.650 2.300 2.600 1,208,000 2,883,300 2.3868 202.9 195.1 206.8 179.5 202.9 15,476 186.31 6.12%
1997-10-15 0 2.450 2.400 2.450 2.200 2.500 574,000 1,314,600 2.2902 191.2 187.3 191.2 171.7 195.1 7,354 178.77 -7.55%
1997-10-14 0 2.650 2.500 2.650 2.500 2.900 2,952,000 8,245,200 2.7931 206.8 195.1 206.8 195.1 226.4 37,819 218.02 -7.83%
1997-10-13 0 2.875 2.875 2.900 2.750 2.950 2,738,000 7,830,350 2.8599 224.4 224.4 226.4 214.7 230.3 35,078 223.23 -1.71%
1997-10-09 0 2.925 2.900 2.950 2.800 3.225 25,762,000 79,642,900 3.0915 228.3 226.4 230.3 218.6 251.7 330,048 241.31 -7.87%
1997-10-08 0 3.175 3.150 3.175 3.000 3.200 31,569,000 98,933,900 3.1339 247.8 245.9 247.8 234.2 249.8 404,443 244.62 7.63%
1997-10-07 0 2.950 2.925 2.950 2.875 3.100 21,406,000 62,940,550 2.9403 230.3 228.3 230.3 224.4 242.0 274,241 229.51 -1.67%
1997-10-06 0 3.000 2.975 3.000 2.900 3.300 127,286,000 396,165,650 3.1124 234.2 232.2 234.2 226.4 257.6 1,630,713 242.94

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