SOLARTECH INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01166  1996-12-12    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-06 0 0.770 0.690 0.770 0.770 0.770 1,200,000 924,000 0.7700 0.770 0.690 0.770 0.770 0.770 1,200,000 0.7700 -1.28%
2026-02-05 0 0.780 0.700 0.780 0.720 0.780 464,025 359,356 0.7744 0.780 0.700 0.780 0.720 0.780 464,025 0.7744 -2.50%
2026-02-04 0 0.800 0.760 0.800 0.750 0.800 1,260,000 947,000 0.7516 0.800 0.760 0.800 0.750 0.800 1,260,000 0.7516 -3.61%
2026-02-03 0 0.830 0.760 0.820 0.750 0.840 250,002 198,001 0.7920 0.830 0.760 0.820 0.750 0.840 250,002 0.7920 10.67%
2026-02-02 0 0.750 0.700 0.750 0.750 0.750 2,230,000 1,672,500 0.7500 0.750 0.700 0.750 0.750 0.750 2,230,000 0.7500 -3.85%
2026-01-30 0 0.780 0.730 0.780 0.780 0.780 30,618 23,850 0.7790 0.780 0.730 0.780 0.780 0.780 30,618 0.7790 0.00%
2026-01-29 0 0.780 0.730 0.780 0.750 0.790 2,730,000 2,052,500 0.7518 0.780 0.730 0.780 0.750 0.790 2,730,000 0.7518 1.30%
2026-01-28 0 0.770 0.730 0.770 0.720 0.770 20,000 14,900 0.7450 0.770 0.730 0.770 0.720 0.770 20,000 0.7450 -3.75%
2026-01-27 0 0.800 0.680 0.800 0.810 0.830 431,000 352,170 0.8171 0.800 0.680 0.800 0.810 0.830 431,000 0.8171 6.67%
2026-01-26 0 0.750 0.680 0.760 0.750 0.750 1,205,003 903,452 0.7498 0.750 0.680 0.760 0.750 0.750 1,205,003 0.7498 0.00%
2026-01-23 0 0.750 0.690 0.790 0.750 0.750 10,002 7,501 0.7500 0.750 0.690 0.790 0.750 0.750 10,002 0.7500 0.00%
2026-01-22 0 0.750 0.690 0.780 0.750 0.790 300,000 228,500 0.7617 0.750 0.690 0.780 0.750 0.790 300,000 0.7617 -5.06%
2026-01-21 0 0.790 0.770 0.790 0.750 0.900 1,900,000 1,563,500 0.8229 0.790 0.770 0.790 0.750 0.900 1,900,000 0.8229 -7.06%
2026-01-20 0 0.850 0.780 0.850 0.850 0.860 250,001 214,000 0.8560 0.850 0.780 0.850 0.850 0.860 250,001 0.8560 1.19%
2026-01-19 0 0.840 0.810 0.850 0.810 0.840 1,071,004 899,183 0.8396 0.840 0.810 0.850 0.810 0.840 1,071,004 0.8396 0.00%
2026-01-16 0 0.840 0.780 0.860 0.840 0.860 545,000 461,250 0.8463 0.840 0.780 0.860 0.840 0.860 545,000 0.8463 -3.45%
2026-01-15 0 0.870 0.820 0.870 0.760 0.880 3,320,001 2,651,700 0.7987 0.870 0.820 0.870 0.760 0.880 3,320,001 0.7987 14.47%
2026-01-14 0 0.760 0.750 0.770 0.750 0.760 130,127 97,992 0.7530 0.760 0.750 0.770 0.750 0.760 130,127 0.7530 -1.30%
2026-01-13 0 0.770 0.770 0.800 0.770 0.800 1,680,000 1,340,600 0.7980 0.770 0.770 0.800 0.770 0.800 1,680,000 0.7980 -3.75%
2026-01-12 0 0.800 0.790 0.810 0.790 0.880 4,220,000 3,472,400 0.8228 0.800 0.790 0.810 0.790 0.880 4,220,000 0.8228 -4.76%
2026-01-09 0 0.840 0.770 0.840 0.740 0.850 2,362,000 1,924,810 0.8149 0.840 0.770 0.840 0.740 0.850 2,362,000 0.8149 15.07%
2026-01-08 0 0.730 0.680 0.730 0.700 0.730 570,003 399,702 0.7012 0.730 0.680 0.730 0.700 0.730 570,003 0.7012 -2.67%
2026-01-07 0 0.750 0.720 0.780 0.650 0.880 4,060,000 2,813,300 0.6929 0.750 0.720 0.780 0.650 0.880 4,060,000 0.6929 -1.32%
2026-01-06 0 0.760 0.740 0.760 0.750 0.800 375,000 285,400 0.7611 0.760 0.740 0.760 0.750 0.800 375,000 0.7611 -9.52%
2026-01-05 0 0.840 0.760 0.840 0.880 0.880 10,008 8,805 0.8798 0.840 0.760 0.840 0.880 0.880 10,008 0.8798 1.20%
2026-01-02 0 0.830 0.810 0.890 0.800 0.880 330,000 277,900 0.8421 0.830 0.810 0.890 0.800 0.880 330,000 0.8421 3.75%
2025-12-31 0 0.800 0.800 0.840 0.800 0.800 10,000 8,000 0.8000 0.800 0.800 0.840 0.800 0.800 10,000 0.8000 8.11%
2025-12-30 0 0.740 0.660 0.800 0.710 0.820 160,000 119,100 0.7444 0.740 0.660 0.800 0.710 0.820 160,000 0.7444 -9.76%
2025-12-29 0 0.820 0.780 0.820 0.710 0.880 879,057 726,762 0.8268 0.820 0.780 0.820 0.710 0.880 879,057 0.8268 17.14%
2025-12-24 0 0.700 0.700 0.730 0.700 0.700 10,688 7,454 0.6974 0.700 0.700 0.730 0.700 0.700 10,688 0.6974 -5.41%
2025-12-23 0 0.740 0.690 0.750 0.580 0.780 2,286,000 1,606,570 0.7028 0.740 0.690 0.750 0.580 0.780 2,286,000 0.7028 27.59%
2025-12-22 0 0.580 0.520 0.580 0.530 0.600 200,000 113,500 0.5675 0.580 0.520 0.580 0.530 0.600 200,000 0.5675 9.43%
2025-12-19 0 0.530 0.530 0.590 0.530 0.530 40,003 21,201 0.5300 0.530 0.530 0.590 0.530 0.530 40,003 0.5300 0.00%
2025-12-18 0 0.530 0.530 0.590 0.530 0.540 70,000 37,600 0.5371 0.530 0.530 0.590 0.530 0.540 70,000 0.5371 -1.85%
2025-12-17 0 0.540 0.540 0.600 0.540 0.540 50,002 27,000 0.5400 0.540 0.540 0.600 0.540 0.540 50,002 0.5400 3.85%
2025-12-16 0 0.520 0.520 0.660 0.490 0.520 80,000 39,600 0.4950 0.520 0.520 0.660 0.490 0.520 80,000 0.4950 -3.70%
2025-12-15 0 0.540 0.490 0.540 - - 46 22 0.4783 0.540 0.490 0.540 - - 46 0.4783 0.00%
2025-12-12 0 0.540 0.480 0.540 0.520 0.550 30,008 15,903 0.5300 0.540 0.480 0.540 0.520 0.550 30,008 0.5300 3.85%
2025-12-11 0 0.520 0.480 0.520 0.520 0.530 200,915 104,811 0.5217 0.520 0.480 0.520 0.520 0.530 200,915 0.5217 1.96%
2025-12-10 0 0.510 0.485 0.530 - - 0 0 - 0.510 0.485 0.530 - - 0 - 0.00%
2025-12-09 0 0.510 0.480 0.510 0.510 0.510 34,014 16,936 0.4979 0.510 0.480 0.510 0.510 0.510 34,014 0.4979 0.00%
2025-12-08 0 0.510 0.510 0.540 0.500 0.560 592,022 308,710 0.5215 0.510 0.510 0.540 0.500 0.560 592,022 0.5215 5.15%
2025-12-05 0 0.485 0.480 0.500 0.455 0.520 260,000 125,150 0.4813 0.485 0.480 0.500 0.455 0.520 260,000 0.4813 5.43%
2025-12-04 0 0.460 0.450 0.460 0.390 0.720 1,923,000 1,009,075 0.5247 0.460 0.450 0.460 0.390 0.720 1,923,000 0.5247 35.29%
2025-12-03 0 0.340 0.340 0.370 0.340 0.360 46,000 16,120 0.3504 0.340 0.340 0.370 0.340 0.360 46,000 0.3504 0.00%
2025-12-02 0 0.340 0.340 0.400 0.335 0.375 150,000 53,750 0.3583 0.340 0.340 0.400 0.335 0.375 150,000 0.3583 0.00%
2025-12-01 0 0.340 0.340 0.365 0.340 0.425 160,013 61,404 0.3837 0.340 0.340 0.365 0.340 0.425 160,013 0.3837 -18.07%
2025-11-28 0 0.415 0.395 0.430 0.415 0.500 460,000 211,650 0.4601 0.415 0.395 0.430 0.415 0.500 460,000 0.4601 -16.16%
2025-11-27 0 0.495 0.495 0.500 - - 0 0 - 0.495 0.495 0.500 - - 0 - 0.00%
2025-11-26 0 0.495 0.495 0.500 0.495 0.495 20,002 9,900 0.4950 0.495 0.495 0.500 0.495 0.495 20,002 0.4950 0.00%
2025-11-25 0 0.495 0.495 0.500 0.495 0.495 40,000 19,800 0.4950 0.495 0.495 0.500 0.495 0.495 40,000 0.4950 1.02%
2025-11-24 0 0.490 0.440 0.510 0.490 0.510 65,000 32,825 0.5050 0.490 0.440 0.510 0.490 0.510 65,000 0.5050 -2.00%
2025-11-21 0 0.500 0.460 0.500 0.480 0.500 103,000 50,670 0.4919 0.500 0.460 0.500 0.480 0.500 103,000 0.4919 3.09%
2025-11-20 0 0.485 0.435 0.485 - - 0 0 - 0.485 0.435 0.485 - - 0 - -1.02%
2025-11-19 0 0.490 0.455 0.490 - - 0 0 - 0.490 0.455 0.490 - - 0 - -1.01%
2025-11-18 0 0.495 0.455 0.495 0.495 0.495 10,000 4,950 0.4950 0.495 0.455 0.495 0.495 0.495 10,000 0.4950 4.21%
2025-11-17 0 0.475 0.475 0.495 - - 1 0 - 0.475 0.475 0.495 - - 1 - 0.00%
2025-11-14 0 0.475 0.445 0.475 - - 0 0 - 0.475 0.445 0.475 - - 0 - -4.04%
2025-11-13 0 0.495 0.445 0.495 - - 0 0 - 0.495 0.445 0.495 - - 0 - 0.00%
2025-11-12 0 0.495 0.445 0.495 - - 13 5 0.3846 0.495 0.445 0.495 - - 13 0.3846 0.00%
2025-11-11 0 0.495 0.470 0.500 0.425 0.540 703,007 333,712 0.4747 0.495 0.470 0.500 0.425 0.540 703,007 0.4747 13.79%
2025-11-10 0 0.435 0.430 0.455 0.435 0.440 29,355 12,538 0.4271 0.435 0.430 0.455 0.435 0.440 29,355 0.4271 1.16%
2025-11-07 0 0.430 0.420 0.450 0.430 0.470 20,900 9,355 0.4476 0.430 0.420 0.450 0.430 0.470 20,900 0.4476 -5.49%
2025-11-06 0 0.455 0.440 0.475 0.415 0.540 430,018 202,707 0.4714 0.455 0.440 0.475 0.415 0.540 430,018 0.4714 -10.78%
2025-11-05 0 0.510 0.400 0.530 - - 4 1 0.2500 0.510 0.400 0.530 - - 4 0.2500 0.00%
2025-11-04 0 0.510 0.495 0.530 0.495 0.510 145,450 73,043 0.5022 0.510 0.495 0.530 0.495 0.510 145,450 0.5022 10.87%
2025-11-03 0 0.460 0.430 0.500 - - 1 0 - 0.460 0.430 0.500 - - 1 - 0.00%
2025-10-31 0 0.460 0.415 0.455 - - 13 5 0.3846 0.460 0.415 0.455 - - 13 0.3846 0.00%
2025-10-30 0 0.460 0.415 0.480 - - 0 0 - 0.460 0.415 0.480 - - 0 - 0.00%
2025-10-28 0 0.460 0.440 0.480 - - 187 79 0.4225 0.460 0.440 0.480 - - 187 0.4225 0.00%
2025-10-27 0 0.460 0.460 0.480 - - 37 15 0.4054 0.460 0.460 0.480 - - 37 0.4054 0.00%
2025-10-24 0 0.460 0.460 0.500 - - 36 15 0.4167 0.460 0.460 0.500 - - 36 0.4167 0.00%
2025-10-23 0 0.460 0.460 0.480 0.460 0.460 10,001 4,600 0.4600 0.460 0.460 0.480 0.460 0.460 10,001 0.4600 -5.15%
2025-10-22 0 0.485 0.460 0.500 - - 16 7 0.4375 0.485 0.460 0.500 - - 16 0.4375 0.00%
2025-10-21 0 0.485 0.460 0.500 - - 1 0 - 0.485 0.460 0.500 - - 1 - 0.00%
2025-10-20 0 0.485 0.460 0.500 - - 0 0 - 0.485 0.460 0.500 - - 0 - 0.00%
2025-10-17 0 0.485 0.460 0.485 - - 51 22 0.4314 0.485 0.460 0.485 - - 51 0.4314 -1.02%
2025-10-16 0 0.490 0.460 0.490 - - 4 1 0.2500 0.490 0.460 0.490 - - 4 0.2500 0.00%
2025-10-15 0 0.490 0.460 0.500 - - 5,055 2,324 0.4597 0.490 0.460 0.500 - - 5,055 0.4597 0.00%
2025-10-14 0 0.490 0.460 0.495 - - 0 0 - 0.490 0.460 0.495 - - 0 - 0.00%
2025-10-13 0 0.490 0.460 0.500 - - 0 0 - 0.490 0.460 0.500 - - 0 - 0.00%
2025-10-10 0 0.490 0.460 0.500 - - 750 330 0.4400 0.490 0.460 0.500 - - 750 0.4400 0.00%
2025-10-09 0 0.490 0.460 0.490 0.490 0.490 20,009 9,803 0.4899 0.490 0.460 0.490 0.490 0.490 20,009 0.4899 0.00%
2025-10-08 0 0.490 0.485 0.495 0.485 0.490 20,000 9,750 0.4875 0.490 0.485 0.495 0.485 0.490 20,000 0.4875 1.03%
2025-10-06 0 0.485 0.415 0.485 0.485 0.485 10,000 4,850 0.4850 0.485 0.415 0.485 0.485 0.485 10,000 0.4850 2.11%
2025-10-03 0 0.475 0.415 0.480 - - 12 4 0.3333 0.475 0.415 0.480 - - 12 0.3333 0.00%
2025-10-02 0 0.475 0.415 0.480 - - 4 1 0.2500 0.475 0.415 0.480 - - 4 0.2500 0.00%
2025-09-30 0 0.475 0.460 0.490 - - 1 0 - 0.475 0.460 0.490 - - 1 - 0.00%
2025-09-29 0 0.475 0.460 0.490 0.475 0.475 20,023 9,510 0.4750 0.475 0.460 0.490 0.475 0.475 20,023 0.4750 -3.06%
2025-09-26 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - -1.01%
2025-09-25 0 0.495 0.485 0.495 0.450 0.540 545,000 268,275 0.4922 0.495 0.485 0.495 0.450 0.540 545,000 0.4922 0.00%
2025-09-24 0 0.495 0.490 0.550 - - 0 0 - 0.495 0.490 0.550 - - 0 - 0.00%
2025-09-23 0 0.495 0.490 0.550 - - 0 0 - 0.495 0.490 0.550 - - 0 - 0.00%
2025-09-22 0 0.495 0.490 0.550 0.495 0.520 46,003 23,351 0.5076 0.495 0.490 0.550 0.495 0.520 46,003 0.5076 -2.94%
2025-09-19 0 0.510 0.480 0.520 - - 0 0 - 0.510 0.480 0.520 - - 0 - 0.00%
2025-09-18 0 0.510 0.510 0.520 0.510 0.510 20,000 10,200 0.5100 0.510 0.510 0.520 0.510 0.510 20,000 0.5100 -1.92%
2025-09-17 0 0.520 0.485 0.520 - - 0 0 - 0.520 0.485 0.520 - - 0 - 0.00%
2025-09-16 0 0.520 0.485 0.520 0.510 0.520 51,005 26,177 0.5132 0.520 0.485 0.520 0.510 0.520 51,005 0.5132 1.96%
2025-09-15 0 0.510 0.510 0.530 0.500 0.540 344,000 174,340 0.5068 0.510 0.510 0.530 0.500 0.540 344,000 0.5068 -12.07%
2025-09-12 0 0.580 0.560 0.580 0.560 0.620 150,075 88,739 0.5913 0.580 0.560 0.580 0.560 0.620 150,075 0.5913 -3.33%
2025-09-11 0 0.600 0.560 0.610 0.560 0.630 480,008 285,404 0.5946 0.600 0.560 0.610 0.560 0.630 480,008 0.5946 0.00%
2025-09-10 0 0.600 0.500 0.610 0.485 0.640 626,000 358,810 0.5732 0.600 0.500 0.610 0.485 0.640 626,000 0.5732 5.26%
2025-09-09 0 0.570 0.490 0.580 0.475 0.570 410,013 215,606 0.5259 0.570 0.490 0.580 0.475 0.570 410,013 0.5259 9.62%
2025-09-08 0 0.520 0.470 0.530 - - 0 0 - 0.520 0.470 0.530 - - 0 - 0.00%
2025-09-05 0 0.520 0.470 0.530 - - 500 232 0.4640 0.520 0.470 0.530 - - 500 0.4640 0.00%
2025-09-04 0 0.520 0.500 0.550 0.470 0.520 79,261 40,095 0.5059 0.520 0.500 0.550 0.470 0.520 79,261 0.5059 4.00%
2025-09-03 0 0.500 0.470 0.560 - - 0 0 - 0.500 0.470 0.560 - - 0 - 0.00%
2025-09-02 0 0.500 0.500 0.560 - - 2,023 970 0.4795 0.500 0.500 0.560 - - 2,023 0.4795 0.00%
2025-09-01 0 0.500 0.500 0.640 0.450 0.550 371,112 189,884 0.5117 0.500 0.500 0.640 0.450 0.550 371,112 0.5117 -9.09%
2025-08-29 0 0.550 0.510 0.610 - - 0 0 - 0.550 0.510 0.610 - - 0 - 0.00%
2025-08-28 0 0.550 0.430 0.550 - - 0 0 - 0.550 0.430 0.550 - - 0 - 0.00%
2025-08-27 0 0.550 0.510 0.630 0.520 0.610 290,001 163,400 0.5634 0.550 0.510 0.630 0.520 0.610 290,001 0.5634 7.84%
2025-08-26 0 0.510 0.500 0.650 - - 81 39 0.4815 0.510 0.500 0.650 - - 81 0.4815 0.00%
2025-08-25 0 0.510 0.510 0.580 0.510 0.510 22,005 11,172 0.5077 0.510 0.510 0.580 0.510 0.510 22,005 0.5077 0.00%
2025-08-22 0 0.510 0.510 0.650 0.510 0.510 10,030 5,114 0.5099 0.510 0.510 0.650 0.510 0.510 10,030 0.5099 -1.92%
2025-08-21 0 0.520 0.510 0.550 - - 3,344 1,631 0.4877 0.520 0.510 0.550 - - 3,344 0.4877 0.00%
2025-08-20 0 0.520 0.520 0.540 0.500 0.520 50,005 25,202 0.5040 0.520 0.520 0.540 0.500 0.520 50,005 0.5040 0.00%
2025-08-19 0 0.520 0.500 0.580 - - 3,175 1,523 0.4797 0.520 0.500 0.580 - - 3,175 0.4797 0.00%
2025-08-18 0 0.520 0.500 0.570 - - 0 0 - 0.520 0.500 0.570 - - 0 - 0.00%
2025-08-15 0 0.520 0.510 0.540 0.520 0.520 10,000 5,200 0.5200 0.520 0.510 0.540 0.520 0.520 10,000 0.5200 -5.45%
2025-08-14 0 0.550 0.510 0.560 - - 990 465 0.4697 0.550 0.510 0.560 - - 990 0.4697 0.00%
2025-08-13 0 0.550 0.500 0.550 0.550 0.550 30,002 16,501 0.5500 0.550 0.500 0.550 0.550 0.550 30,002 0.5500 7.84%
2025-08-12 0 0.510 0.520 0.660 - - 5,878 2,703 0.4599 0.510 0.520 0.660 - - 5,878 0.4599 0.00%
2025-08-11 0 0.510 0.510 0.590 0.510 0.550 32,003 17,081 0.5337 0.510 0.510 0.590 0.510 0.550 32,003 0.5337 -7.27%
2025-08-08 0 0.550 0.540 0.570 0.550 0.560 80,000 44,100 0.5513 0.550 0.540 0.570 0.550 0.560 80,000 0.5513 -11.29%
2025-08-07 0 0.620 0.530 0.620 0.500 0.640 467,004 273,142 0.5849 0.620 0.530 0.620 0.500 0.640 467,004 0.5849 10.71%
2025-08-06 0 0.560 0.465 0.600 - - 0 0 - 0.560 0.465 0.600 - - 0 - 0.00%
2025-08-05 0 0.560 0.470 0.590 - - 2 0 - 0.560 0.470 0.590 - - 2 - 0.00%
2025-08-04 0 0.560 0.470 0.590 - - 0 0 - 0.560 0.470 0.590 - - 0 - 0.00%
2025-08-01 0 0.560 0.470 0.590 0.560 0.560 10,242 5,710 0.5575 0.560 0.470 0.590 0.560 0.560 10,242 0.5575 -1.75%
2025-07-31 0 0.570 0.470 0.570 0.530 0.600 230,000 130,400 0.5670 0.570 0.470 0.570 0.530 0.600 230,000 0.5670 21.28%
2025-07-30 0 0.470 0.470 0.490 0.465 0.530 240,135 119,509 0.4977 0.470 0.470 0.490 0.465 0.530 240,135 0.4977 -11.32%
2025-07-29 0 0.530 0.510 0.610 - - 0 0 - 0.530 0.510 0.610 - - 0 - 3.92%
2025-07-28 0 0.510 0.500 0.640 0.510 0.510 13,000 6,570 0.5054 0.510 0.500 0.640 0.510 0.510 13,000 0.5054 -12.07%
2025-07-25 0 0.580 0.510 0.580 0.550 0.650 162,000 98,000 0.6049 0.580 0.510 0.580 0.550 0.650 162,000 0.6049 17.17%
2025-07-24 0 0.495 0.450 0.520 0.445 0.495 240,025 112,185 0.4674 0.495 0.450 0.520 0.445 0.495 240,025 0.4674 1.02%
2025-07-23 0 0.490 0.460 0.650 - - 2,000 880 0.4400 0.490 0.460 0.650 - - 2,000 0.4400 0.00%
2025-07-22 0 0.490 0.460 0.570 0.490 0.490 14,000 6,780 0.4843 0.490 0.460 0.570 0.490 0.490 14,000 0.4843 0.00%
2025-07-21 0 0.490 0.450 0.580 - - 2 0 - 0.490 0.450 0.580 - - 2 - 0.00%
2025-07-18 0 0.490 0.490 0.590 0.490 0.490 89,075 43,715 0.4908 0.490 0.490 0.590 0.490 0.490 89,075 0.4908 -14.04%
2025-07-17 0 0.570 0.485 0.580 0.530 0.630 230,037 132,219 0.5748 0.570 0.485 0.580 0.530 0.630 230,037 0.5748 18.75%
2025-07-16 0 0.480 0.475 0.540 0.455 0.520 460,000 226,000 0.4913 0.480 0.475 0.540 0.455 0.520 460,000 0.4913 -2.04%
2025-07-15 0 0.490 0.430 0.600 - - 0 0 - 0.490 0.430 0.600 - - 0 - 0.00%
2025-07-14 0 0.490 0.435 0.490 - - 5 2 0.4000 0.490 0.435 0.490 - - 5 0.4000 -2.00%
2025-07-11 0 0.500 0.425 0.500 0.500 0.640 202,000 111,405 0.5515 0.500 0.425 0.500 0.500 0.640 202,000 0.5515 21.95%
2025-07-10 0 0.410 0.410 0.590 0.385 0.410 255,009 100,753 0.3951 0.410 0.410 0.590 0.385 0.410 255,009 0.3951 -8.89%
2025-07-09 0 0.450 0.410 - - - 0 0 - 0.450 0.410 - - - 0 - 0.00%
2025-07-08 0 0.450 0.410 0.500 - - 0 0 - 0.450 0.410 0.500 - - 0 - 0.00%
2025-07-07 0 0.450 0.410 0.530 - - 2,000 840 0.4200 0.450 0.410 0.530 - - 2,000 0.4200 0.00%
2025-07-04 0 0.450 0.450 0.650 0.440 0.440 35,027 15,511 0.4428 0.450 0.450 0.650 0.440 0.440 35,027 0.4428 -6.25%
2025-07-03 0 0.480 0.445 0.490 0.480 0.650 300,627 166,188 0.5528 0.480 0.445 0.490 0.480 0.650 300,627 0.5528 12.94%
2025-07-02 0 0.425 0.385 0.500 - - 1 0 - 0.425 0.385 0.500 - - 1 - 0.00%
2025-06-30 0 0.425 0.395 0.500 - - 0 0 - 0.425 0.395 0.500 - - 0 - 0.00%
2025-06-27 0 0.425 0.385 0.540 - - 0 0 - 0.425 0.385 0.540 - - 0 - 0.00%
2025-06-26 0 0.425 0.385 0.425 - - 0 0 - 0.425 0.385 0.425 - - 0 - 0.00%
2025-06-25 0 0.425 0.385 0.425 - - 1,000 395 0.3950 0.425 0.385 0.425 - - 1,000 0.3950 0.00%
2025-06-24 0 0.425 0.385 0.540 - - 0 0 - 0.425 0.385 0.540 - - 0 - 0.00%
2025-06-23 0 0.425 0.385 0.500 - - 0 0 - 0.425 0.385 0.500 - - 0 - 0.00%
2025-06-20 0 0.425 0.385 0.540 - - 0 0 - 0.425 0.385 0.540 - - 0 - 0.00%
2025-06-19 0 0.425 0.385 0.540 - - 25 9 0.3600 0.425 0.385 0.540 - - 25 0.3600 0.00%
2025-06-18 0 0.425 0.385 0.485 0.365 0.500 240,097 102,531 0.4270 0.425 0.385 0.485 0.365 0.500 240,097 0.4270 16.44%
2025-06-17 0 0.365 0.340 - 0.345 0.375 270,000 96,900 0.3589 0.365 0.340 - 0.345 0.375 270,000 0.3589 4.29%
2025-06-16 0 0.350 0.340 - - - 125 40 0.3200 0.350 0.340 - - - 125 0.3200 0.00%
2025-06-13 0 0.350 0.350 0.500 0.305 0.305 10,000 3,050 0.3050 0.350 0.350 0.500 0.305 0.305 10,000 0.3050 -15.66%
2025-06-12 0 0.415 0.300 0.500 - - 0 0 - 0.415 0.300 0.500 - - 0 - 0.00%
2025-06-11 0 0.415 0.335 0.450 - - 3 1 0.3333 0.415 0.335 0.450 - - 3 0.3333 0.00%
2025-06-10 0 0.415 0.375 0.445 0.415 0.415 20,000 8,300 0.4150 0.415 0.375 0.445 0.415 0.415 20,000 0.4150 -1.19%
2025-06-09 0 0.420 0.375 0.445 - - 42 14 0.3333 0.420 0.375 0.445 - - 42 0.3333 0.00%
2025-06-06 0 0.420 0.420 0.445 0.380 0.445 245,178 102,870 0.4196 0.420 0.420 0.445 0.380 0.445 245,178 0.4196 15.07%
2025-06-05 0 0.365 0.350 0.420 - - 50 16 0.3200 0.365 0.350 0.420 - - 50 0.3200 0.00%
2025-06-04 0 0.365 0.350 0.420 - - 0 0 - 0.365 0.350 0.420 - - 0 - 0.00%
2025-06-03 0 0.365 0.345 0.420 - - 0 0 - 0.365 0.345 0.420 - - 0 - 0.00%
2025-06-02 0 0.365 0.345 0.420 0.365 0.365 10,000 3,650 0.3650 0.365 0.345 0.420 0.365 0.365 10,000 0.3650 -6.41%
2025-05-30 0 0.390 0.360 - - - 0 0 - 0.390 0.360 - - - 0 - 0.00%
2025-05-29 0 0.390 0.360 0.430 - - 1 0 - 0.390 0.360 0.430 - - 1 - 0.00%
2025-05-28 0 0.390 0.360 0.420 - - 0 0 - 0.390 0.360 0.420 - - 0 - 0.00%
2025-05-27 0 0.390 0.360 0.390 0.390 0.390 10,003 3,901 0.3900 0.390 0.360 0.390 0.390 0.390 10,003 0.3900 -2.50%
2025-05-26 0 0.400 0.365 0.400 - - 0 0 - 0.400 0.365 0.400 - - 0 - 0.00%
2025-05-23 0 0.400 0.365 0.400 - - 0 0 - 0.400 0.365 0.400 - - 0 - 0.00%
2025-05-22 0 0.400 0.375 0.445 0.325 0.430 75,002 28,870 0.3849 0.400 0.375 0.445 0.325 0.430 75,002 0.3849 23.08%
2025-05-21 0 0.325 0.320 0.395 0.325 0.325 10,000 3,250 0.3250 0.325 0.320 0.395 0.325 0.325 10,000 0.3250 -9.72%
2025-05-20 0 0.360 0.330 0.360 - - 7,000 2,170 0.3100 0.360 0.330 0.360 - - 7,000 0.3100 -6.49%
2025-05-19 0 0.385 0.325 0.405 - - 0 0 - 0.385 0.325 0.405 - - 0 - 0.00%
2025-05-16 0 0.385 0.325 0.405 - - 0 0 - 0.385 0.325 0.405 - - 0 - 0.00%
2025-05-15 0 0.385 0.320 0.405 - - 0 0 - 0.385 0.320 0.405 - - 0 - 0.00%
2025-05-14 0 0.385 0.325 0.395 - - 0 0 - 0.385 0.325 0.395 - - 0 - 0.00%
2025-05-13 0 0.385 0.325 0.425 0.385 0.385 10,200 3,913 0.3836 0.385 0.325 0.425 0.385 0.385 10,200 0.3836 1.32%
2025-05-12 0 0.380 0.305 0.380 0.380 0.380 10,012 3,803 0.3798 0.380 0.305 0.380 0.380 0.380 10,012 0.3798 16.92%
2025-05-09 0 0.325 0.300 0.385 - - 2,001 590 0.2949 0.325 0.300 0.385 - - 2,001 0.2949 0.00%
2025-05-08 0 0.325 0.300 0.395 - - 6 1 0.1667 0.325 0.300 0.395 - - 6 0.1667 0.00%
2025-05-07 0 0.325 0.305 0.380 - - 0 0 - 0.325 0.305 0.380 - - 0 - 0.00%
2025-05-06 0 0.325 0.285 0.380 - - 0 0 - 0.325 0.285 0.380 - - 0 - 0.00%
2025-05-02 0 0.325 0.285 0.380 - - 18 4 0.2222 0.325 0.285 0.380 - - 18 0.2222 0.00%
2025-04-30 0 0.325 0.285 0.380 - - 30 8 0.2667 0.325 0.285 0.380 - - 30 0.2667 0.00%
2025-04-29 0 0.325 0.285 0.380 - - 2 0 - 0.325 0.285 0.380 - - 2 - 0.00%
2025-04-28 0 0.325 0.285 0.380 - - 0 0 - 0.325 0.285 0.380 - - 0 - 0.00%
2025-04-25 0 0.325 0.280 0.380 - - 1 0 - 0.325 0.280 0.380 - - 1 - 0.00%
2025-04-24 0 0.325 0.280 0.380 - - 0 0 - 0.325 0.280 0.380 - - 0 - 0.00%
2025-04-23 0 0.325 0.300 0.380 - - 3 0 - 0.325 0.300 0.380 - - 3 - 0.00%
2025-04-22 0 0.325 0.280 0.370 - - 0 0 - 0.325 0.280 0.370 - - 0 - 0.00%
2025-04-17 0 0.325 0.255 0.370 - - 0 0 - 0.325 0.255 0.370 - - 0 - 0.00%
2025-04-16 0 0.325 0.300 0.375 - - 0 0 - 0.325 0.300 0.375 - - 0 - 0.00%
2025-04-15 0 0.325 0.300 0.375 - - 0 0 - 0.325 0.300 0.375 - - 0 - 0.00%
2025-04-14 0 0.325 0.300 0.375 - - 0 0 - 0.325 0.300 0.375 - - 0 - 0.00%
2025-04-11 0 0.325 0.320 0.370 0.300 0.325 71,013 24,043 0.3386 0.325 0.320 0.370 0.300 0.325 71,013 0.3386 -2.99%
2025-04-10 0 0.335 0.300 0.380 - - 0 0 - 0.335 0.300 0.380 - - 0 - 0.00%
2025-04-09 0 0.335 0.310 0.380 - - 0 0 - 0.335 0.310 0.380 - - 0 - 0.00%
2025-04-08 0 0.335 0.310 0.375 - - 1 0 - 0.335 0.310 0.375 - - 1 - 0.00%
2025-04-07 0 0.335 0.310 0.390 - - 1 0 - 0.335 0.310 0.390 - - 1 - 0.00%
2025-04-03 0 0.335 0.310 0.385 - - 0 0 - 0.335 0.310 0.385 - - 0 - 0.00%
2025-04-02 0 0.335 0.335 0.365 0.330 0.335 60,000 19,950 0.3325 0.335 0.335 0.365 0.330 0.335 60,000 0.3325 8.06%
2025-04-01 0 0.310 0.300 0.330 - - 0 0 - 0.310 0.300 0.330 - - 0 - 0.00%
2025-03-31 0 0.310 0.305 0.375 0.305 0.345 60,000 19,250 0.3208 0.310 0.305 0.375 0.305 0.345 60,000 0.3208 -16.22%
2025-03-28 0 0.370 0.320 0.370 - - 0 0 - 0.370 0.320 0.370 - - 0 - 0.00%
2025-03-27 0 0.370 0.320 0.410 - - 0 0 - 0.370 0.320 0.410 - - 0 - 0.00%
2025-03-26 0 0.370 0.335 0.410 - - 20,450 7,546 0.3690 0.370 0.335 0.410 - - 20,450 0.3690 0.00%
2025-03-25 0 0.370 0.340 0.370 - - 0 0 - 0.370 0.340 0.370 - - 0 - 0.00%
2025-03-24 0 0.370 0.300 0.370 0.360 0.385 140,000 52,500 0.3750 0.370 0.300 0.370 0.360 0.385 140,000 0.3750 -9.76%
2025-03-21 0 0.410 0.330 0.430 0.410 0.410 50,000 20,400 0.4080 0.410 0.330 0.430 0.410 0.410 50,000 0.4080 -7.87%
2025-03-20 0 0.445 0.395 0.445 0.395 0.445 110,000 46,300 0.4209 0.445 0.395 0.445 0.395 0.445 110,000 0.4209 4.71%
2025-03-19 0 0.425 0.370 0.425 0.370 0.435 96,008 38,202 0.3979 0.425 0.370 0.425 0.370 0.435 96,008 0.3979 3.66%
2025-03-18 0 0.410 0.375 0.440 - - 2,501 950 0.3798 0.410 0.375 0.440 - - 2,501 0.3798 0.00%
2025-03-17 0 0.410 0.375 0.420 0.365 0.410 100,000 39,000 0.3900 0.410 0.375 0.420 0.365 0.410 100,000 0.3900 -4.65%
2025-03-14 0 0.430 0.345 0.440 0.340 0.430 75,002 28,275 0.3770 0.430 0.345 0.440 0.340 0.430 75,002 0.3770 17.81%
2025-03-13 0 0.365 0.360 0.415 0.365 0.365 10,000 3,650 0.3650 0.365 0.360 0.415 0.365 0.365 10,000 0.3650 -7.59%
2025-03-12 0 0.395 0.350 0.395 0.350 0.450 60,000 24,000 0.4000 0.395 0.350 0.395 0.350 0.450 60,000 0.4000 3.95%
2025-03-11 0 0.380 0.380 0.410 0.380 0.460 90,006 36,552 0.4061 0.380 0.380 0.410 0.380 0.460 90,006 0.4061 -17.39%
2025-03-10 0 0.460 0.355 0.460 0.340 0.490 65,000 27,175 0.4181 0.460 0.355 0.460 0.340 0.490 65,000 0.4181 15.00%
2025-03-07 0 0.400 0.360 0.400 0.300 0.450 52,013 20,693 0.3978 0.400 0.360 0.400 0.300 0.450 52,013 0.3978 23.08%
2025-03-06 0 0.325 0.290 0.395 - - 0 0 - 0.325 0.290 0.395 - - 0 - 0.00%
2025-03-05 0 0.325 0.300 0.325 0.325 0.325 20,000 6,500 0.3250 0.325 0.300 0.325 0.325 0.325 20,000 0.3250 0.00%
2025-03-04 0 0.325 0.320 0.395 - - 0 0 - 0.325 0.320 0.395 - - 0 - 0.00%
2025-03-03 0 0.325 0.320 0.325 0.325 0.325 10,010 3,253 0.3250 0.325 0.320 0.325 0.325 0.325 10,010 0.3250 -2.99%
2025-02-28 0 0.335 0.325 0.395 - - 0 0 - 0.335 0.325 0.395 - - 0 - 0.00%
2025-02-27 0 0.335 0.335 0.395 0.335 0.335 10,000 3,350 0.3350 0.335 0.335 0.395 0.335 0.335 10,000 0.3350 -10.67%
2025-02-26 0 0.375 0.325 0.380 0.310 0.375 89,269 30,638 0.3432 0.375 0.325 0.380 0.310 0.375 89,269 0.3432 29.31%
2025-02-25 0 0.290 0.280 0.340 - - 0 0 - 0.290 0.280 0.340 - - 0 - 0.00%
2025-02-24 0 0.290 0.280 0.340 - - 2 0 - 0.290 0.280 0.340 - - 2 - 0.00%
2025-02-21 0 0.290 0.280 0.340 - - 1 0 - 0.290 0.280 0.340 - - 1 - 0.00%
2025-02-20 0 0.290 0.280 0.340 0.290 0.290 50,000 14,500 0.2900 0.290 0.280 0.340 0.290 0.290 50,000 0.2900 0.00%
2025-02-19 0 0.290 0.280 0.340 - - 1,212 148 0.1221 0.290 0.280 0.340 - - 1,212 0.1221 0.00%
2025-02-18 0 0.290 0.280 0.340 - - 287 74 0.2578 0.290 0.280 0.340 - - 287 0.2578 0.00%
2025-02-17 0 0.290 0.280 0.300 - - 16 4 0.2500 0.290 0.280 0.300 - - 16 0.2500 0.00%
2025-02-14 0 0.290 0.280 0.340 - - 12 3 0.2500 0.290 0.280 0.340 - - 12 0.2500 0.00%
2025-02-13 0 0.290 0.270 0.340 - - 2,518 654 0.2597 0.290 0.270 0.340 - - 2,518 0.2597 0.00%
2025-02-12 0 0.290 0.270 0.325 - - 2,002 510 0.2547 0.290 0.270 0.325 - - 2,002 0.2547 0.00%
2025-02-11 0 0.290 0.270 0.325 - - 0 0 - 0.290 0.270 0.325 - - 0 - 0.00%
2025-02-10 0 0.290 0.270 0.325 - - 0 0 - 0.290 0.270 0.325 - - 0 - 0.00%
2025-02-07 0 0.290 0.270 0.325 - - 2 0 - 0.290 0.270 0.325 - - 2 - 0.00%
2025-02-06 0 0.290 0.270 0.325 - - 17 4 0.2353 0.290 0.270 0.325 - - 17 0.2353 0.00%
2025-02-05 0 0.290 0.270 0.325 - - 0 0 - 0.290 0.270 0.325 - - 0 - 0.00%
2025-02-04 0 0.290 0.290 0.325 0.290 0.290 40,000 11,600 0.2900 0.290 0.290 0.325 0.290 0.290 40,000 0.2900 3.57%
2025-02-03 0 0.280 0.250 0.290 - - 0 0 - 0.280 0.250 0.290 - - 0 - 0.00%
2025-01-28 0 0.280 0.265 0.290 - - 0 0 - 0.280 0.265 0.290 - - 0 - 0.00%
2025-01-27 0 0.280 0.270 0.290 0.280 0.280 12,037 3,307 0.2747 0.280 0.270 0.290 0.280 0.280 12,037 0.2747 1.82%
2025-01-24 0 0.275 0.275 0.295 0.275 0.275 51,375 14,107 0.2746 0.275 0.275 0.295 0.275 0.275 51,375 0.2746 1.85%
2025-01-23 0 0.270 0.270 0.315 - - 0 0 - 0.270 0.270 0.315 - - 0 - 0.00%
2025-01-22 0 0.270 0.270 0.315 - - 0 0 - 0.270 0.270 0.315 - - 0 - 1.89%
2025-01-21 0 0.265 0.265 0.315 - - 1 0 - 0.265 0.265 0.315 - - 1 - 0.00%
2025-01-20 0 0.265 0.265 0.315 - - 0 0 - 0.265 0.265 0.315 - - 0 - 0.00%
2025-01-17 0 0.265 0.265 0.325 - - 148 36 0.2432 0.265 0.265 0.325 - - 148 0.2432 1.92%
2025-01-16 0 0.260 0.260 0.325 - - 0 0 - 0.260 0.260 0.325 - - 0 - 0.00%
2025-01-15 0 0.260 0.250 0.300 - - 0 0 - 0.260 0.250 0.300 - - 0 - 0.00%
2025-01-14 0 0.260 0.250 0.300 - - 9 2 0.2222 0.260 0.250 0.300 - - 9 0.2222 0.00%
2025-01-13 0 0.260 0.250 0.300 - - 0 0 - 0.260 0.250 0.300 - - 0 - 0.00%
2025-01-10 0 0.260 0.250 0.300 - - 2 0 - 0.260 0.250 0.300 - - 2 - 0.00%
2025-01-09 0 0.260 0.250 0.300 - - 0 0 - 0.260 0.250 0.300 - - 0 - 0.00%
2025-01-08 0 0.260 - 0.300 - - 0 0 - 0.260 - 0.300 - - 0 - 0.00%
2025-01-07 0 0.260 0.250 0.300 - - 0 0 - 0.260 0.250 0.300 - - 0 - 0.00%
2025-01-06 0 0.260 0.250 0.300 - - 0 0 - 0.260 0.250 0.300 - - 0 - 0.00%
2025-01-03 0 0.260 - 0.300 - - 0 0 - 0.260 - 0.300 - - 0 - 0.00%
2025-01-02 0 0.260 0.250 0.300 - - 0 0 - 0.260 0.250 0.300 - - 0 - 0.00%
2024-12-31 0 0.260 0.260 0.300 - - 0 0 - 0.260 0.260 0.300 - - 0 - 0.00%
2024-12-30 0 0.260 0.260 0.300 - - 0 0 - 0.260 0.260 0.300 - - 0 - 0.00%
2024-12-27 0 0.260 0.260 0.290 0.250 0.275 25,472 6,570 0.2579 0.260 0.260 0.290 0.250 0.275 25,472 0.2579 -11.86%
2024-12-24 0 0.295 0.280 0.360 - - 0 0 - 0.295 0.280 0.360 - - 0 - 0.00%
2024-12-23 0 0.295 0.280 0.300 - - 502 135 0.2689 0.295 0.280 0.300 - - 502 0.2689 0.00%
2024-12-20 0 0.295 0.280 0.355 - - 0 0 - 0.295 0.280 0.355 - - 0 - 0.00%
2024-12-19 0 0.295 0.280 0.365 0.295 0.295 10,108 2,979 0.2947 0.295 0.280 0.365 0.295 0.295 10,108 0.2947 0.00%
2024-12-18 0 0.295 0.275 0.365 - - 10 2 0.2000 0.295 0.275 0.365 - - 10 0.2000 0.00%
2024-12-17 0 0.295 0.275 0.365 - - 6 1 0.1667 0.295 0.275 0.365 - - 6 0.1667 0.00%
2024-12-16 0 0.295 0.275 0.360 - - 10,000 3,400 0.3400 0.295 0.275 0.360 - - 10,000 0.3400 0.00%
2024-12-13 0 0.295 0.265 0.360 - - 0 0 - 0.295 0.265 0.360 - - 0 - 0.00%
2024-12-12 0 0.295 0.295 0.305 0.295 0.305 110,030 32,607 0.2963 0.295 0.295 0.305 0.295 0.305 110,030 0.2963 -1.67%
2024-12-11 0 0.300 0.300 0.370 0.300 0.310 33,049 9,954 0.3012 0.300 0.300 0.370 0.300 0.310 33,049 0.3012 -23.08%
2024-12-10 0 0.390 - 0.485 - - 0 0 - 0.390 - 0.485 - - 0 - 0.00%
2024-12-09 0 0.390 - 0.450 - - 0 0 - 0.390 - 0.450 - - 0 - 0.00%
2024-12-06 0 0.390 - 0.430 - - 25 8 0.3200 0.390 - 0.430 - - 25 0.3200 0.00%
2024-12-05 0 0.390 - 0.475 - - 0 0 - 0.390 - 0.475 - - 0 - 0.00%
2024-12-04 0 0.390 - 0.410 - - 0 0 - 0.390 - 0.410 - - 0 - 0.00%
2024-12-03 0 0.390 - 0.400 - - 38 13 0.3421 0.390 - 0.400 - - 38 0.3421 0.00%
2024-12-02 0 0.390 - 0.410 - - 3,000 1,080 0.3600 0.390 - 0.410 - - 3,000 0.3600 0.00%
2024-11-29 0 0.390 - 0.410 - - 0 0 - 0.390 - 0.410 - - 0 - 0.00%
2024-11-28 0 0.390 0.165 0.390 0.390 0.390 10,000 3,900 0.3900 0.390 0.165 0.390 0.390 0.390 10,000 0.3900 -2.50%
2024-11-27 0 0.400 0.190 0.400 - - 0 0 - 0.400 0.190 0.400 - - 0 - -2.44%
2024-11-26 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - 0.00%
2024-11-25 0 0.410 - 0.410 - - 62 23 0.3710 0.410 - 0.410 - - 62 0.3710 0.00%
2024-11-22 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - 0.00%
2024-11-21 0 0.410 0.350 0.410 - - 0 0 - 0.410 0.350 0.410 - - 0 - 0.00%
2024-11-20 0 0.410 0.240 0.410 - - 3 0 - 0.410 0.240 0.410 - - 3 - 0.00%
2024-11-19 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - 0.00%
2024-11-18 0 0.410 0.104 0.410 - - 1 0 - 0.410 0.104 0.410 - - 1 - 0.00%
2024-11-15 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - 0.00%
2024-11-14 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - 0.00%
2024-11-13 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - 0.00%
2024-11-12 0 0.410 - 0.495 - - 0 0 - 0.410 - 0.495 - - 0 - 0.00%
2024-11-11 0 0.410 0.320 0.410 - - 40 9 0.2250 0.410 0.320 0.410 - - 40 0.2250 0.00%
2024-11-08 0 0.410 0.330 0.490 - - 4 0 - 0.410 0.330 0.490 - - 4 - 0.00%
2024-11-07 0 0.410 0.330 0.475 0.410 0.410 11,000 4,470 0.4064 0.410 0.330 0.475 0.410 0.410 11,000 0.4064 0.00%
2024-11-06 0 0.410 0.310 0.450 0.410 0.410 10,000 4,100 0.4100 0.410 0.310 0.450 0.410 0.410 10,000 0.4100 2.50%
2024-11-05 0 0.400 0.330 0.460 - - 0 0 - 0.400 0.330 0.460 - - 0 - 0.00%
2024-11-04 0 0.400 0.330 0.450 - - 5 1 0.2000 0.400 0.330 0.450 - - 5 0.2000 0.00%
2024-11-01 0 0.400 0.340 0.485 - - 345 112 0.3246 0.400 0.340 0.485 - - 345 0.3246 0.00%
2024-10-31 0 0.400 0.335 0.490 - - 0 0 - 0.400 0.335 0.490 - - 0 - 0.00%
2024-10-30 0 0.400 0.400 0.440 - - 5 1 0.2000 0.400 0.400 0.440 - - 5 0.2000 2.56%
2024-10-29 0 0.390 0.330 0.390 - - 12 3 0.2500 0.390 0.330 0.390 - - 12 0.2500 0.00%
2024-10-28 0 0.390 0.270 0.485 - - 0 0 - 0.390 0.270 0.485 - - 0 - 0.00%
2024-10-25 0 0.390 0.330 0.400 - - 35 11 0.3143 0.390 0.330 0.400 - - 35 0.3143 0.00%
2024-10-24 0 0.390 0.390 0.485 0.380 0.380 10,059 3,820 0.3798 0.390 0.390 0.485 0.380 0.380 10,059 0.3798 2.63%
2024-10-23 0 0.380 0.310 0.380 0.380 0.380 40,225 15,263 0.3794 0.380 0.310 0.380 0.380 0.380 40,225 0.3794 2.70%
2024-10-22 0 0.370 0.310 0.500 - - 1 0 - 0.370 0.310 0.500 - - 1 - 0.00%
2024-10-21 0 0.370 0.370 0.500 - - 0 0 - 0.370 0.370 0.500 - - 0 - 2.78%
2024-10-18 0 0.360 0.360 0.440 - - 0 0 - 0.360 0.360 0.440 - - 0 - 2.86%
2024-10-17 0 0.350 0.300 0.350 0.350 0.350 20,003 7,000 0.3499 0.350 0.300 0.350 0.350 0.350 20,003 0.3499 -2.78%
2024-10-16 0 0.360 0.335 0.360 - - 6,016 1,955 0.3250 0.360 0.335 0.360 - - 6,016 0.3250 -10.00%
2024-10-15 0 0.400 0.350 0.400 0.440 0.440 82,000 34,625 0.4223 0.400 0.350 0.400 0.440 0.440 82,000 0.4223 -11.11%
2024-10-14 0 0.450 0.310 0.510 0.450 0.450 12,025 5,188 0.4314 0.450 0.310 0.510 0.450 0.450 12,025 0.4314 1.12%
2024-10-10 0 0.445 0.330 0.445 - - 3 1 0.3333 0.445 0.330 0.445 - - 3 0.3333 0.00%
2024-10-09 0 0.445 0.300 0.445 - - 11 4 0.3636 0.445 0.300 0.445 - - 11 0.3636 0.00%
2024-10-08 0 0.445 0.445 0.520 0.440 0.445 1,507,183 670,069 0.4446 0.445 0.445 0.520 0.440 0.445 1,507,183 0.4446 1.14%
2024-10-07 0 0.440 0.440 0.480 0.440 0.445 62,006 27,322 0.4406 0.440 0.440 0.480 0.440 0.445 62,006 0.4406 2.33%
2024-10-04 0 0.430 0.365 0.500 0.320 0.430 102,000 40,880 0.4008 0.430 0.365 0.500 0.320 0.430 102,000 0.4008 22.86%
2024-10-03 0 0.350 0.345 0.350 0.345 0.350 100,000 35,050 0.3505 0.350 0.345 0.350 0.345 0.350 100,000 0.3505 1.45%
2024-10-02 0 0.345 0.345 - - - 0 0 - 0.345 0.345 - - - 0 - 4.55%
2024-09-30 0 0.330 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-09-27 0 0.330 0.330 0.420 0.260 0.320 33,500 9,157 0.2733 0.330 0.330 0.420 0.260 0.320 33,500 0.2733 3.13%
2024-09-26 0 0.320 0.250 0.425 0.320 0.320 20,031 6,407 0.3199 0.320 0.250 0.425 0.320 0.320 20,031 0.3199 14.29%
2024-09-25 0 0.280 0.250 0.280 - - 37 9 0.2432 0.280 0.250 0.280 - - 37 0.2432 0.00%
2024-09-24 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - 0.00%
2024-09-23 0 0.280 0.250 0.320 - - 0 0 - 0.280 0.250 0.320 - - 0 - 0.00%
2024-09-20 0 0.280 0.250 0.320 - - 0 0 - 0.280 0.250 0.320 - - 0 - 0.00%
2024-09-19 0 0.280 0.250 0.320 - - 0 0 - 0.280 0.250 0.320 - - 0 - 0.00%
2024-09-17 0 0.280 0.250 0.320 - - 0 0 - 0.280 0.250 0.320 - - 0 - 0.00%
2024-09-16 0 0.280 0.250 0.320 - - 0 0 - 0.280 0.250 0.320 - - 0 - 0.00%
2024-09-13 0 0.280 0.250 0.320 - - 0 0 - 0.280 0.250 0.320 - - 0 - 0.00%
2024-09-12 0 0.280 0.250 0.320 - - 0 0 - 0.280 0.250 0.320 - - 0 - 0.00%
2024-09-11 0 0.280 0.275 0.280 - - 0 0 - 0.280 0.275 0.280 - - 0 - 0.00%
2024-09-10 0 0.280 0.275 0.300 - - 0 0 - 0.280 0.275 0.300 - - 0 - 0.00%
2024-09-09 0 0.280 0.275 0.320 0.280 0.330 30,100 9,430 0.3133 0.280 0.275 0.320 0.280 0.330 30,100 0.3133 -15.15%
2024-09-05 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2024-09-04 0 0.330 0.265 0.330 0.290 0.330 50,000 15,750 0.3150 0.330 0.265 0.330 0.290 0.330 50,000 0.3150 10.00%
2024-09-03 0 0.300 0.290 0.355 0.300 0.360 20,001 6,600 0.3300 0.300 0.290 0.355 0.300 0.360 20,001 0.3300 -15.49%
2024-09-02 0 0.355 0.300 - 0.305 0.355 20,000 6,600 0.3300 0.355 0.300 - 0.305 0.355 20,000 0.3300 0.00%
2024-08-30 0 0.355 0.320 0.355 - - 10,015 2,703 0.2699 0.355 0.320 0.355 - - 10,015 0.2699 -11.25%
2024-08-29 0 0.400 0.275 0.440 - - 0 0 - 0.400 0.275 0.440 - - 0 - 0.00%
2024-08-28 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2024-08-27 0 0.400 - - - - 91 23 0.2527 0.400 - - - - 91 0.2527 0.00%
2024-08-26 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2024-08-23 0 0.400 0.270 - - - 0 0 - 0.400 0.270 - - - 0 - 0.00%
2024-08-22 0 0.400 - 0.410 - - 4 1 0.2500 0.400 - 0.410 - - 4 0.2500 0.00%
2024-08-21 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2024-08-20 0 0.400 0.255 0.530 - - 0 0 - 0.400 0.255 0.530 - - 0 - 0.00%
2024-08-19 0 0.400 - 0.530 - - 0 0 - 0.400 - 0.530 - - 0 - 0.00%
2024-08-16 0 0.400 0.280 0.530 - - 0 0 - 0.400 0.280 0.530 - - 0 - 0.00%
2024-08-15 0 0.400 0.275 0.520 - - 0 0 - 0.400 0.275 0.520 - - 0 - 0.00%
2024-08-14 0 0.400 0.102 0.530 - - 0 0 - 0.400 0.102 0.530 - - 0 - 0.00%
2024-08-13 0 0.400 0.275 0.530 - - 16 4 0.2500 0.400 0.275 0.530 - - 16 0.2500 0.00%
2024-08-12 0 0.400 - 0.530 - - 0 0 - 0.400 - 0.530 - - 0 - 0.00%
2024-08-09 0 0.400 0.305 0.530 - - 0 0 - 0.400 0.305 0.530 - - 0 - 0.00%
2024-08-08 0 0.400 0.280 0.530 - - 1 0 - 0.400 0.280 0.530 - - 1 - 0.00%
2024-08-07 0 0.400 - 0.530 - - 0 0 - 0.400 - 0.530 - - 0 - 0.00%
2024-08-06 0 0.400 - 0.530 - - 0 0 - 0.400 - 0.530 - - 0 - 0.00%
2024-08-05 0 0.400 - 0.530 - - 25 6 0.2400 0.400 - 0.530 - - 25 0.2400 0.00%
2024-08-02 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2024-08-01 0 0.400 0.305 - - - 0 0 - 0.400 0.305 - - - 0 - 0.00%
2024-07-31 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2024-07-30 0 0.400 0.285 - - - 75 21 0.2800 0.400 0.285 - - - 75 0.2800 0.00%
2024-07-29 0 0.400 0.285 - - - 0 0 - 0.400 0.285 - - - 0 - 0.00%
2024-07-26 0 0.400 0.300 - - - 0 0 - 0.400 0.300 - - - 0 - 0.00%
2024-07-25 0 0.400 0.300 0.400 - - 0 0 - 0.400 0.300 0.400 - - 0 - 0.00%
2024-07-24 0 0.400 0.325 0.400 - - 0 0 - 0.400 0.325 0.400 - - 0 - 0.00%
2024-07-23 0 0.400 0.285 0.400 - - 0 0 - 0.400 0.285 0.400 - - 0 - 0.00%
2024-07-22 0 0.400 0.320 0.430 - - 144 44 0.3056 0.400 0.320 0.430 - - 144 0.3056 0.00%
2024-07-19 0 0.400 0.325 0.430 - - 0 0 - 0.400 0.325 0.430 - - 0 - 0.00%
2024-07-18 0 0.400 0.330 - - - 2,018 645 0.3196 0.400 0.330 - - - 2,018 0.3196 0.00%
2024-07-17 0 0.400 0.325 - - - 0 0 - 0.400 0.325 - - - 0 - 0.00%
2024-07-16 0 0.400 0.325 0.430 - - 0 0 - 0.400 0.325 0.430 - - 0 - 0.00%
2024-07-15 0 0.400 0.335 0.430 - - 0 0 - 0.400 0.335 0.430 - - 0 - 0.00%
2024-07-12 0 0.400 0.330 0.430 - - 15 5 0.3333 0.400 0.330 0.430 - - 15 0.3333 0.00%
2024-07-11 0 0.400 0.330 0.430 - - 2 0 - 0.400 0.330 0.430 - - 2 - 0.00%
2024-07-10 0 0.400 0.330 0.400 - - 3 0 - 0.400 0.330 0.400 - - 3 - 0.00%
2024-07-09 0 0.400 0.330 0.430 - - 0 0 - 0.400 0.330 0.430 - - 0 - 0.00%
2024-07-08 0 0.400 0.345 0.430 - - 8 2 0.2500 0.400 0.345 0.430 - - 8 0.2500 0.00%
2024-07-05 0 0.400 0.335 0.430 - - 0 0 - 0.400 0.335 0.430 - - 0 - 0.00%
2024-07-04 0 0.400 0.345 0.430 - - 0 0 - 0.400 0.345 0.430 - - 0 - 0.00%
2024-07-03 0 0.400 0.345 0.600 0.340 0.400 80,003 27,950 0.3494 0.400 0.345 0.600 0.340 0.400 80,003 0.3494 3.90%
2024-07-02 0 0.385 0.355 - - - 0 0 - 0.385 0.355 - - - 0 - 0.00%
2024-06-28 0 0.385 0.385 - - - 533 189 0.3546 0.385 0.385 - - - 533 0.3546 0.00%
2024-06-27 0 0.385 0.385 - - - 0 0 - 0.385 0.385 - - - 0 - 0.00%
2024-06-26 0 0.385 0.385 0.430 - - 1,034 377 0.3646 0.385 0.385 0.430 - - 1,034 0.3646 0.00%
2024-06-25 0 0.385 0.385 - - - 1 0 - 0.385 0.385 - - - 1 - 0.00%
2024-06-24 0 0.385 0.385 0.450 - - 0 0 - 0.385 0.385 0.450 - - 0 - 0.00%
2024-06-21 0 0.385 0.385 0.450 - - 24 8 0.3333 0.385 0.385 0.450 - - 24 0.3333 1.32%
2024-06-20 0 0.380 0.380 0.450 0.350 0.380 27,500 9,812 0.3568 0.380 0.380 0.450 0.350 0.380 27,500 0.3568 -5.00%
2024-06-19 0 0.400 0.355 - 0.400 0.400 1,400,000 560,000 0.4000 0.400 0.355 - 0.400 0.400 1,400,000 0.4000 0.00%
2024-06-18 0 0.400 0.330 - - - 0 0 - 0.400 0.330 - - - 0 - 0.00%
2024-06-17 0 0.400 0.400 0.460 0.400 0.400 12,000 4,780 0.3983 0.400 0.400 0.460 0.400 0.400 12,000 0.3983 0.00%
2024-06-14 0 0.400 0.365 0.500 0.400 0.400 1,400,000 560,000 0.4000 0.400 0.365 0.500 0.400 0.400 1,400,000 0.4000 -4.76%
2024-06-13 0 0.420 0.420 0.550 0.400 0.420 640,000 256,800 0.4013 0.420 0.420 0.550 0.400 0.420 640,000 0.4013 -6.67%
2024-06-12 0 0.450 0.450 0.550 0.450 0.450 45,000 20,150 0.4478 0.450 0.450 0.550 0.450 0.450 45,000 0.4478 0.00%
2024-06-11 0 0.450 0.430 0.495 - - 0 0 - 0.450 0.430 0.495 - - 0 - 0.00%
2024-06-07 0 0.450 0.430 0.520 0.450 0.450 10,000 4,500 0.4500 0.450 0.430 0.520 0.450 0.450 10,000 0.4500 2.27%
2024-06-06 0 0.440 0.395 0.485 0.400 0.440 71,002 30,510 0.4297 0.440 0.395 0.485 0.400 0.440 71,002 0.4297 0.00%
2024-06-05 0 0.440 0.430 0.490 0.440 0.440 23,000 10,030 0.4361 0.440 0.430 0.490 0.440 0.440 23,000 0.4361 2.33%
2024-06-04 0 0.430 0.430 0.490 0.430 0.430 15,001 6,300 0.4200 0.430 0.430 0.490 0.430 0.430 15,001 0.4200 -1.15%
2024-06-03 0 0.435 0.430 0.460 - - 8 3 0.3750 0.435 0.430 0.460 - - 8 0.3750 0.00%
2024-05-31 0 0.435 0.435 0.475 - - 6 2 0.3333 0.435 0.435 0.475 - - 6 0.3333 0.00%
2024-05-30 0 0.435 0.430 0.435 - - 0 0 - 0.435 0.430 0.435 - - 0 - 0.00%
2024-05-29 0 0.435 0.435 0.485 - - 0 0 - 0.435 0.435 0.485 - - 0 - 0.00%
2024-05-28 0 0.435 0.435 0.480 0.435 0.435 10,000 4,350 0.4350 0.435 0.435 0.480 0.435 0.435 10,000 0.4350 -1.14%
2024-05-27 0 0.440 0.435 0.490 - - 0 0 - 0.440 0.435 0.490 - - 0 - 0.00%
2024-05-24 0 0.440 0.415 0.490 - - 13 5 0.3846 0.440 0.415 0.490 - - 13 0.3846 0.00%
2024-05-23 0 0.440 0.440 0.465 0.400 0.440 218,000 93,740 0.4300 0.440 0.440 0.465 0.400 0.440 218,000 0.4300 0.00%
2024-05-22 0 0.440 0.425 0.440 0.400 0.455 150,506 65,854 0.4376 0.440 0.425 0.440 0.400 0.455 150,506 0.4376 10.00%
2024-05-21 0 0.400 0.400 0.450 - - 0 0 - 0.400 0.400 0.450 - - 0 - 0.00%
2024-05-20 0 0.400 0.380 0.495 0.315 0.425 176,000 64,530 0.3666 0.400 0.380 0.495 0.315 0.425 176,000 0.3666 26.98%
2024-05-17 0 0.315 0.315 0.370 0.315 0.315 110,016 34,654 0.3150 0.315 0.315 0.370 0.315 0.315 110,016 0.3150 1.61%
2024-05-16 0 0.310 0.305 0.390 - - 651 182 0.2796 0.310 0.305 0.390 - - 651 0.2796 3.33%
2024-05-14 0 0.300 0.300 0.395 - - 2,000 550 0.2750 0.300 0.300 0.395 - - 2,000 0.2750 5.26%
2024-05-13 0 0.285 0.280 0.340 - - 225 58 0.2578 0.285 0.280 0.340 - - 225 0.2578 0.00%
2024-05-10 0 0.285 0.285 0.340 - - 0 0 - 0.285 0.285 0.340 - - 0 - 0.00%
2024-05-09 0 0.285 0.285 0.355 0.285 0.285 100,003 28,500 0.2850 0.285 0.285 0.355 0.285 0.285 100,003 0.2850 0.00%
2024-05-08 0 0.285 0.280 0.355 - - 0 0 - 0.285 0.280 0.355 - - 0 - 0.00%
2024-05-07 0 0.285 0.280 0.320 - - 3 0 - 0.285 0.280 0.320 - - 3 - 0.00%
2024-05-06 0 0.285 0.275 0.350 0.280 0.290 429,000 121,480 0.2832 0.285 0.275 0.350 0.280 0.290 429,000 0.2832 -5.00%
2024-05-03 0 0.300 0.270 - - - 3,042 820 0.2696 0.300 0.270 - - - 3,042 0.2696 0.00%
2024-05-02 0 0.300 0.300 0.465 0.270 0.300 30,030 8,457 0.2816 0.300 0.300 0.465 0.270 0.300 30,030 0.2816 -4.76%
2024-04-30 0 0.315 0.300 - 0.315 0.315 17,031 4,838 0.2841 0.315 0.300 - 0.315 0.315 17,031 0.2841 0.00%
2024-04-29 0 0.315 0.270 0.315 - - 0 0 - 0.315 0.270 0.315 - - 0 - 0.00%
2024-04-26 0 0.315 0.315 - 0.315 0.315 6,000 1,890 0.3150 0.315 0.315 - 0.315 0.315 6,000 0.3150 0.00%
2024-04-25 0 0.315 0.300 0.315 0.315 0.315 1,000 315 0.3150 0.315 0.300 0.315 0.315 0.315 1,000 0.3150 -3.08%
2024-04-24 0 0.325 0.320 - 0.325 0.325 59,000 19,175 0.3250 0.325 0.320 - 0.325 0.325 59,000 0.3250 0.00%
2024-04-23 0 0.325 0.320 - - - 97 28 0.2887 0.325 0.320 - - - 97 0.2887 0.00%
2024-04-22 0 0.325 0.305 - - - 18 5 0.2778 0.325 0.305 - - - 18 0.2778 0.00%
2024-04-19 0 0.325 0.325 0.460 0.325 0.360 17,007 6,052 0.3559 0.325 0.325 0.460 0.325 0.360 17,007 0.3559 -9.72%
2024-04-18 0 0.360 0.315 0.370 0.300 0.370 13,006 4,631 0.3561 0.360 0.315 0.370 0.300 0.370 13,006 0.3561 18.03%
2024-04-17 0 0.305 0.305 0.350 0.285 0.380 13,055 3,937 0.3016 0.305 0.305 0.350 0.285 0.380 13,055 0.3016 -19.74%
2024-04-16 0 0.380 - 0.450 - - 0 0 - 0.380 - 0.450 - - 0 - 0.00%
2024-04-15 0 0.380 0.350 0.455 - - 6 1 0.1667 0.380 0.350 0.455 - - 6 0.1667 0.00%
2024-04-12 0 0.019 0.018 0.019 0.019 0.020 2,700,000 51,500 0.0191 0.380 0.360 0.380 0.380 0.400 135,000 0.3815 0.00%
2024-04-11 0 0.019 0.019 0.023 0.019 0.020 1,583,750 31,300 0.0198 0.380 0.380 0.460 0.380 0.400 79,187 0.3953 -5.00%
2024-04-10 0 0.020 0.019 0.021 0.020 0.021 1,480,232 29,783 0.0201 0.400 0.380 0.420 0.400 0.420 74,012 0.4024 0.00%
2024-04-09 0 0.020 0.020 0.021 0.020 0.021 1,141,025 23,810 0.0209 0.400 0.400 0.420 0.400 0.420 57,051 0.4173 0.00%
2024-04-08 0 0.020 0.020 0.023 - - 0 0 - 0.400 0.400 0.460 - - 0 - 0.00%
2024-04-05 0 0.020 0.019 0.020 - - 0 0 - 0.400 0.380 0.400 - - 0 - -4.76%
2024-04-03 0 0.021 0.018 0.021 0.020 0.021 440,026 8,820 0.0200 0.420 0.360 0.420 0.400 0.420 22,001 0.4009 5.00%
2024-04-02 0 0.020 0.018 0.020 0.020 0.020 400,025 8,000 0.0200 0.400 0.360 0.400 0.400 0.400 20,001 0.4000 11.11%
2024-03-28 0 0.018 0.017 0.020 - - 37 0 - 0.360 0.340 0.400 - - 2 - 0.00%
2024-03-27 0 0.018 0.017 0.020 - - 0 0 - 0.360 0.340 0.400 - - 0 - 0.00%
2024-03-26 0 0.018 0.017 0.020 0.018 0.018 45,012 810 0.0180 0.360 0.340 0.400 0.360 0.360 2,251 0.3599 0.00%
2024-03-25 0 0.018 0.017 0.020 - - 1,950 26 0.0133 0.360 0.340 0.400 - - 97 0.2667 0.00%
2024-03-22 0 0.018 0.017 0.018 - - 0 0 - 0.360 0.340 0.360 - - 0 - -5.26%
2024-03-21 0 0.019 0.017 0.019 0.018 0.019 200,000 3,680 0.0184 0.380 0.340 0.380 0.360 0.380 10,000 0.3680 5.56%
2024-03-20 0 0.018 0.016 0.019 0.017 0.018 480,050 8,400 0.0175 0.360 0.320 0.380 0.340 0.360 24,002 0.3500 0.00%
2024-03-19 0 0.018 0.017 0.018 0.018 0.018 260,000 4,680 0.0180 0.360 0.340 0.360 0.360 0.360 13,000 0.3600 -5.26%
2024-03-18 0 0.019 0.019 0.020 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2024-03-15 0 0.019 0.019 0.021 0.018 0.019 420,000 7,720 0.0184 0.380 0.380 0.420 0.360 0.380 21,000 0.3676 0.00%
2024-03-14 0 0.019 0.019 0.020 0.019 0.019 140,000 2,660 0.0190 0.380 0.380 0.400 0.380 0.380 7,000 0.3800 -5.00%
2024-03-13 0 0.020 0.019 0.020 - - 900 13 0.0144 0.400 0.380 0.400 - - 45 0.2889 0.00%
2024-03-12 0 0.020 0.020 0.021 0.020 0.020 100,000 2,000 0.0200 0.400 0.400 0.420 0.400 0.400 5,000 0.4000 5.26%
2024-03-11 0 0.019 0.018 0.020 0.019 0.021 1,680,000 33,640 0.0200 0.380 0.360 0.400 0.380 0.420 84,000 0.4005 -5.00%
2024-03-08 0 0.020 0.020 0.023 0.019 0.022 1,100,277 21,881 0.0199 0.400 0.400 0.460 0.380 0.440 55,014 0.3977 0.00%
2024-03-07 0 0.020 0.019 0.020 0.020 0.020 260,000 5,200 0.0200 0.400 0.380 0.400 0.400 0.400 13,000 0.4000 0.00%
2024-03-06 0 0.020 0.018 0.020 0.019 0.022 3,378,000 69,470 0.0206 0.400 0.360 0.400 0.380 0.440 168,900 0.4113 0.00%
2024-03-05 0 0.020 0.020 0.021 0.020 0.028 12,906,050 279,490 0.0217 0.400 0.400 0.420 0.400 0.560 645,302 0.4331 -33.33%
2024-03-04 0 0.030 0.027 0.034 - - 0 0 - 0.600 0.540 0.680 - - 0 - 0.00%
2024-03-01 0 0.030 0.028 0.033 - - 125 2 0.0160 0.600 0.560 0.660 - - 6 0.3200 0.00%
2024-02-29 0 0.030 0.027 0.033 - - 0 0 - 0.600 0.540 0.660 - - 0 - 0.00%
2024-02-28 0 0.030 0.030 0.035 0.030 0.030 400,150 12,003 0.0300 0.600 0.600 0.700 0.600 0.600 20,007 0.5999 -3.23%
2024-02-27 0 0.031 0.028 0.035 - - 0 0 - 0.620 0.560 0.700 - - 0 - 0.00%
2024-02-26 0 0.031 0.030 0.034 - - 0 0 - 0.620 0.600 0.680 - - 0 - 0.00%
2024-02-23 0 0.031 0.031 0.035 0.031 0.031 120,000 3,720 0.0310 0.620 0.620 0.700 0.620 0.620 6,000 0.6200 -6.06%
2024-02-22 0 0.033 0.033 0.034 0.030 0.033 1,320,125 40,562 0.0307 0.660 0.660 0.680 0.600 0.660 66,006 0.6145 -5.71%
2024-02-21 0 0.035 0.032 0.035 0.037 0.037 20,324 749 0.0369 0.700 0.640 0.700 0.740 0.740 1,016 0.7371 2.94%
2024-02-20 0 0.034 0.031 0.034 0.034 0.034 61,695 2,097 0.0340 0.680 0.620 0.680 0.680 0.680 3,085 0.6798 -5.56%
2024-02-19 0 0.036 0.031 0.036 0.036 0.038 40,175 1,484 0.0369 0.720 0.620 0.720 0.720 0.760 2,009 0.7388 2.86%
2024-02-16 0 0.035 0.031 0.035 0.030 0.035 1,560,000 49,880 0.0320 0.700 0.620 0.700 0.600 0.700 78,000 0.6395 2.94%
2024-02-15 0 0.034 0.030 0.034 0.030 0.045 3,580,000 115,280 0.0322 0.680 0.600 0.680 0.600 0.900 179,000 0.6440 36.00%
2024-02-14 0 0.025 0.024 0.028 - - 0 0 - 0.500 0.480 0.560 - - 0 - 0.00%
2024-02-09 0 0.025 0.024 0.028 - - 0 0 - 0.500 0.480 0.560 - - 0 - 0.00%
2024-02-08 0 0.025 0.025 0.028 0.024 0.024 180,000 4,600 0.0256 0.500 0.500 0.560 0.480 0.480 9,000 0.5111 -3.85%
2024-02-07 0 0.026 0.026 0.028 - - 0 0 - 0.520 0.520 0.560 - - 0 - 0.00%
2024-02-06 0 0.026 0.023 0.028 - - 0 0 - 0.520 0.460 0.560 - - 0 - 0.00%
2024-02-05 0 0.026 0.023 0.028 - - 76 1 0.0132 0.520 0.460 0.560 - - 4 0.2632 0.00%
2024-02-02 0 0.026 0.023 0.028 - - 137 1 0.0073 0.520 0.460 0.560 - - 7 0.1460 0.00%
2024-02-01 0 0.026 0.023 0.028 - - 0 0 - 0.520 0.460 0.560 - - 0 - 0.00%
2024-01-31 0 0.026 0.023 0.027 - - 0 0 - 0.520 0.460 0.540 - - 0 - 0.00%
2024-01-30 0 0.026 0.024 0.028 - - 0 0 - 0.520 0.480 0.560 - - 0 - 0.00%
2024-01-29 0 0.026 0.026 0.028 - - 125 1 0.0080 0.520 0.520 0.560 - - 6 0.1600 0.00%
2024-01-26 0 0.026 0.024 0.026 0.024 0.027 700,005 18,220 0.0260 0.520 0.480 0.520 0.480 0.540 35,000 0.5206 13.04%
2024-01-25 0 0.023 0.023 0.026 0.022 0.028 1,461,000 33,658 0.0230 0.460 0.460 0.520 0.440 0.560 73,050 0.4608 -14.81%
2024-01-24 0 0.027 0.027 0.028 0.027 0.027 80,002 2,160 0.0270 0.540 0.540 0.560 0.540 0.540 4,000 0.5400 0.00%
2024-01-23 0 0.027 0.023 0.027 - - 0 0 - 0.540 0.460 0.540 - - 0 - 0.00%
2024-01-22 0 0.027 0.024 0.028 0.027 0.027 120,000 3,240 0.0270 0.540 0.480 0.560 0.540 0.540 6,000 0.5400 -3.57%
2024-01-19 0 0.028 0.027 0.029 - - 0 0 - 0.560 0.540 0.580 - - 0 - 0.00%
2024-01-18 0 0.028 0.028 0.030 0.028 0.028 175,752 4,858 0.0276 0.560 0.560 0.600 0.560 0.560 8,788 0.5528 3.70%
2024-01-17 0 0.027 0.027 0.028 0.026 0.028 1,980,000 52,000 0.0263 0.540 0.540 0.560 0.520 0.560 99,000 0.5253 -3.57%
2024-01-16 0 0.028 0.028 0.030 0.028 0.028 40,000 1,120 0.0280 0.560 0.560 0.600 0.560 0.560 2,000 0.5600 0.00%
2024-01-15 0 0.028 0.028 0.030 - - 0 0 - 0.560 0.560 0.600 - - 0 - 0.00%
2024-01-12 0 0.028 0.028 0.030 0.028 0.030 100,000 2,900 0.0290 0.560 0.560 0.600 0.560 0.600 5,000 0.5800 0.00%
2024-01-11 0 0.028 0.028 0.033 0.028 0.028 46,590 1,271 0.0273 0.560 0.560 0.660 0.560 0.560 2,329 0.5456 -6.67%
2024-01-10 0 0.030 0.028 0.032 - - 80,050 2,520 0.0315 0.600 0.560 0.640 - - 4,002 0.6296 0.00%
2024-01-09 0 0.030 0.028 0.030 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2024-01-08 0 0.030 0.027 0.030 - - 2,575 58 0.0225 0.600 0.540 0.600 - - 129 0.4505 0.00%
2024-01-05 0 0.030 0.027 0.030 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2024-01-04 0 0.030 0.028 0.030 0.028 0.030 3,050,130 91,072 0.0299 0.600 0.560 0.600 0.560 0.600 152,506 0.5972 3.45%
2024-01-03 0 0.029 0.029 0.033 0.029 0.030 222,001 6,548 0.0295 0.580 0.580 0.660 0.580 0.600 11,100 0.5899 -14.71%
2024-01-02 0 0.034 0.030 0.034 0.034 0.034 60,000 2,040 0.0340 0.680 0.600 0.680 0.680 0.680 3,000 0.6800 3.03%
2023-12-29 0 0.033 0.029 0.035 - - 0 0 - 0.660 0.580 0.700 - - 0 - 0.00%
2023-12-28 0 0.033 0.029 0.033 0.033 0.033 80,000 2,640 0.0330 0.660 0.580 0.660 0.660 0.660 4,000 0.6600 0.00%
2023-12-27 0 0.033 0.029 0.033 - - 0 0 - 0.660 0.580 0.660 - - 0 - 0.00%
2023-12-22 0 0.033 0.029 0.033 0.033 0.033 100,000 3,300 0.0330 0.660 0.580 0.660 0.660 0.660 5,000 0.6600 3.12%
2023-12-21 0 0.032 0.028 0.033 - - 0 0 - 0.640 0.560 0.660 - - 0 - 0.00%
2023-12-20 0 0.032 0.030 0.032 0.032 0.032 60,132 1,922 0.0320 0.640 0.600 0.640 0.640 0.640 3,007 0.6393 6.67%
2023-12-19 0 0.030 0.028 0.030 - - 25 0 - 0.600 0.560 0.600 - - 1 - 0.00%
2023-12-18 0 0.030 0.029 0.032 - - 0 0 - 0.600 0.580 0.640 - - 0 - 0.00%
2023-12-15 0 0.030 0.030 0.032 0.028 0.030 500,350 14,409 0.0288 0.600 0.600 0.640 0.560 0.600 25,017 0.5760 -3.23%
2023-12-14 0 0.031 0.028 0.035 0.031 0.031 400,000 12,400 0.0310 0.620 0.560 0.700 0.620 0.620 20,000 0.6200 0.00%
2023-12-13 0 0.031 0.027 0.031 - - 60,000 1,860 0.0310 0.620 0.540 0.620 - - 3,000 0.6200 0.00%
2023-12-12 0 0.031 0.028 0.034 - - 2 0 - 0.620 0.560 0.680 - - 0 - 0.00%
2023-12-11 0 0.031 0.028 0.034 - - 250 4 0.0160 0.620 0.560 0.680 - - 12 0.3200 0.00%
2023-12-08 0 0.031 0.029 0.033 0.027 0.031 120,000 3,520 0.0293 0.620 0.580 0.660 0.540 0.620 6,000 0.5867 -3.13%
2023-12-07 0 0.032 0.029 0.033 - - 0 0 - 0.640 0.580 0.660 - - 0 - 0.00%
2023-12-06 0 0.032 0.029 0.033 - - 0 0 - 0.640 0.580 0.660 - - 0 - 0.00%
2023-12-05 0 0.032 0.029 0.033 - - 0 0 - 0.640 0.580 0.660 - - 0 - 0.00%
2023-12-04 0 0.032 0.029 0.032 - - 0 0 - 0.640 0.580 0.640 - - 0 - 0.00%
2023-12-01 0 0.032 0.032 0.033 0.029 0.032 140,000 4,420 0.0316 0.640 0.640 0.660 0.580 0.640 7,000 0.6314 0.00%
2023-11-30 0 0.032 0.032 0.033 0.032 0.032 20,000 640 0.0320 0.640 0.640 0.660 0.640 0.640 1,000 0.6400 6.67%
2023-11-29 0 0.030 0.030 0.032 0.027 0.030 620,000 17,760 0.0286 0.600 0.600 0.640 0.540 0.600 31,000 0.5729 -11.76%
2023-11-28 0 0.034 0.029 0.035 0.034 0.034 100,000 3,400 0.0340 0.680 0.580 0.700 0.680 0.680 5,000 0.6800 6.25%
2023-11-27 0 0.032 0.029 0.035 - - 0 0 - 0.640 0.580 0.700 - - 0 - 0.00%
2023-11-24 0 0.032 0.029 0.035 0.032 0.032 100,000 3,200 0.0320 0.640 0.580 0.700 0.640 0.640 5,000 0.6400 6.67%
2023-11-23 0 0.030 0.029 0.032 0.030 0.031 200,000 6,060 0.0303 0.600 0.580 0.640 0.600 0.620 10,000 0.6060 -3.23%
2023-11-22 0 0.031 0.031 0.035 0.031 0.031 40,000 1,240 0.0310 0.620 0.620 0.700 0.620 0.620 2,000 0.6200 -3.13%
2023-11-21 0 0.032 0.031 0.032 - - 0 0 - 0.640 0.620 0.640 - - 0 - -3.03%
2023-11-20 0 0.033 0.031 0.034 - - 300 6 0.0200 0.660 0.620 0.680 - - 15 0.4000 0.00%
2023-11-17 0 0.033 0.033 0.035 0.033 0.033 80,250 2,644 0.0329 0.660 0.660 0.700 0.660 0.660 4,012 0.6589 6.45%
2023-11-16 0 0.031 0.031 0.035 - - 100 1 0.0100 0.620 0.620 0.700 - - 5 0.2000 0.00%
2023-11-15 0 0.031 0.031 0.035 - - 0 0 - 0.620 0.620 0.700 - - 0 - 0.00%
2023-11-14 0 0.031 0.029 0.035 - - 0 0 - 0.620 0.580 0.700 - - 0 - 0.00%
2023-11-13 0 0.031 0.031 0.036 0.031 0.031 380,000 11,780 0.0310 0.620 0.620 0.720 0.620 0.620 19,000 0.6200 -3.13%
2023-11-10 0 0.032 0.029 0.032 0.033 0.033 100,000 3,300 0.0330 0.640 0.580 0.640 0.660 0.660 5,000 0.6600 3.23%
2023-11-09 0 0.031 0.029 0.033 - - 150 3 0.0200 0.620 0.580 0.660 - - 7 0.4000 0.00%
2023-11-08 0 0.031 0.029 0.033 - - 0 0 - 0.620 0.580 0.660 - - 0 - 0.00%
2023-11-07 0 0.031 0.029 0.033 - - 0 0 - 0.620 0.580 0.660 - - 0 - 0.00%
2023-11-06 0 0.031 0.029 0.033 - - 775 14 0.0181 0.620 0.580 0.660 - - 39 0.3613 0.00%
2023-11-03 0 0.031 0.029 0.033 - - 0 0 - 0.620 0.580 0.660 - - 0 - 0.00%
2023-11-02 0 0.031 0.029 0.033 - - 0 0 - 0.620 0.580 0.660 - - 0 - 0.00%
2023-11-01 0 0.031 0.029 0.033 - - 3 0 - 0.620 0.580 0.660 - - 0 - 0.00%
2023-10-31 0 0.031 0.029 0.031 - - 0 0 - 0.620 0.580 0.620 - - 0 - -3.13%
2023-10-30 0 0.032 0.029 0.032 - - 1,500 30 0.0200 0.640 0.580 0.640 - - 75 0.4000 0.00%
2023-10-27 0 0.032 0.030 0.032 0.029 0.032 280,000 8,400 0.0300 0.640 0.600 0.640 0.580 0.640 14,000 0.6000 6.67%
2023-10-26 0 0.030 0.030 0.031 0.030 0.030 40,000 1,200 0.0300 0.600 0.600 0.620 0.600 0.600 2,000 0.6000 -3.23%
2023-10-25 0 0.031 0.030 0.031 0.034 0.034 100,550 3,411 0.0339 0.620 0.600 0.620 0.680 0.680 5,027 0.6785 -8.82%
2023-10-24 0 0.034 0.029 0.034 0.030 0.034 160,000 4,960 0.0310 0.680 0.580 0.680 0.600 0.680 8,000 0.6200 6.25%
2023-10-20 0 0.032 0.029 0.032 0.032 0.032 100,000 3,200 0.0320 0.640 0.580 0.640 0.640 0.640 5,000 0.6400 10.34%
2023-10-19 0 0.029 0.028 0.032 - - 0 0 - 0.580 0.560 0.640 - - 0 - 0.00%
2023-10-18 0 0.029 0.029 0.032 0.028 0.029 100,000 2,820 0.0282 0.580 0.580 0.640 0.560 0.580 5,000 0.5640 -12.12%
2023-10-17 0 0.033 0.033 0.035 - - 0 0 - 0.660 0.660 0.700 - - 0 - 6.45%
2023-10-16 0 0.031 0.028 0.039 - - 250 6 0.0240 0.620 0.560 0.780 - - 12 0.4800 0.00%
2023-10-13 0 0.031 0.028 0.031 - - 22 0 - 0.620 0.560 0.620 - - 1 - -8.82%
2023-10-12 0 0.034 0.034 0.036 0.034 0.034 80,050 2,721 0.0340 0.680 0.680 0.720 0.680 0.680 4,002 0.6798 6.25%
2023-10-11 0 0.032 0.032 0.035 - - 182 4 0.0220 0.640 0.640 0.700 - - 9 0.4396 3.23%
2023-10-10 0 0.031 0.031 0.032 0.031 0.031 40,000 1,240 0.0310 0.620 0.620 0.640 0.620 0.620 2,000 0.6200 0.00%
2023-10-09 0 0.031 0.029 0.033 - - 0 0 - 0.620 0.580 0.660 - - 0 - 0.00%
2023-10-06 0 0.031 0.031 0.032 0.031 0.031 20,000 620 0.0310 0.620 0.620 0.640 0.620 0.620 1,000 0.6200 3.33%
2023-10-05 0 0.030 0.029 0.033 - - 37 0 - 0.600 0.580 0.660 - - 2 - 0.00%
2023-10-04 0 0.030 0.029 0.033 - - 2 0 - 0.600 0.580 0.660 - - 0 - 0.00%
2023-10-03 0 0.030 0.030 0.035 0.029 0.031 244,575 7,385 0.0302 0.600 0.600 0.700 0.580 0.620 12,229 0.6039 -11.76%
2023-09-29 0 0.034 0.031 0.036 0.033 0.034 340,000 11,260 0.0331 0.680 0.620 0.720 0.660 0.680 17,000 0.6624 9.68%
2023-09-28 0 0.031 0.031 0.033 - - 0 0 - 0.620 0.620 0.660 - - 0 - 0.00%
2023-09-27 0 0.031 0.031 0.033 0.031 0.031 100,000 3,100 0.0310 0.620 0.620 0.660 0.620 0.620 5,000 0.6200 0.00%
2023-09-26 0 0.031 0.029 0.031 - - 304 6 0.0197 0.620 0.580 0.620 - - 15 0.3947 -3.13%
2023-09-25 0 0.032 0.030 0.033 0.029 0.032 160,000 4,940 0.0309 0.640 0.600 0.660 0.580 0.640 8,000 0.6175 3.23%
2023-09-22 0 0.031 0.030 0.032 - - 7 0 - 0.620 0.600 0.640 - - 0 - 0.00%
2023-09-21 0 0.031 0.030 0.031 0.030 0.032 1,320,000 39,840 0.0302 0.620 0.600 0.620 0.600 0.640 66,000 0.6036 6.90%
2023-09-20 0 0.029 0.029 0.032 0.029 0.033 930,000 29,460 0.0317 0.580 0.580 0.640 0.580 0.660 46,500 0.6335 -3.33%
2023-09-19 0 0.030 0.030 0.033 0.029 0.038 2,141,050 68,446 0.0320 0.600 0.600 0.660 0.580 0.760 107,052 0.6394 3.45%
2023-09-18 0 0.029 0.028 0.029 0.029 0.029 40,040 1,160 0.0290 0.580 0.560 0.580 0.580 0.580 2,002 0.5794 0.00%
2023-09-15 0 0.029 0.028 0.030 0.029 0.030 320,000 9,300 0.0291 0.580 0.560 0.600 0.580 0.600 16,000 0.5813 -3.33%
2023-09-14 0 0.030 0.028 0.032 - - 3,200 73 0.0228 0.600 0.560 0.640 - - 160 0.4563 0.00%
2023-09-13 0 0.030 0.028 0.032 - - 0 0 - 0.600 0.560 0.640 - - 0 - 0.00%
2023-09-12 0 0.030 0.030 0.032 - - 0 0 - 0.600 0.600 0.640 - - 0 - 0.00%
2023-09-11 0 0.030 0.030 0.032 - - 0 0 - 0.600 0.600 0.640 - - 0 - 0.00%
2023-09-07 0 0.030 0.030 0.032 0.030 0.030 120,000 3,600 0.0300 0.600 0.600 0.640 0.600 0.600 6,000 0.6000 0.00%
2023-09-06 0 0.030 0.030 0.032 0.029 0.029 3,480,000 100,920 0.0290 0.600 0.600 0.640 0.580 0.580 174,000 0.5800 3.45%
2023-09-05 0 0.029 0.028 0.029 0.028 0.030 920,250 26,604 0.0289 0.580 0.560 0.580 0.560 0.600 46,012 0.5782 -9.38%
2023-09-04 0 0.032 0.029 0.032 0.030 0.032 240,000 7,360 0.0307 0.640 0.580 0.640 0.600 0.640 12,000 0.6133 6.67%
2023-08-31 0 0.030 0.029 0.034 0.030 0.030 200,000 6,000 0.0300 0.600 0.580 0.680 0.600 0.600 10,000 0.6000 0.00%
2023-08-30 0 0.030 0.030 0.034 - - 705 15 0.0213 0.600 0.600 0.680 - - 35 0.4255 0.00%
2023-08-29 0 0.030 0.030 0.034 0.030 0.033 260,500 8,170 0.0314 0.600 0.600 0.680 0.600 0.660 13,025 0.6273 -6.25%
2023-08-28 0 0.032 0.031 0.032 0.032 0.032 100,000 3,200 0.0320 0.640 0.620 0.640 0.640 0.640 5,000 0.6400 3.23%
2023-08-25 0 0.031 0.031 0.035 0.031 0.031 20,000 620 0.0310 0.620 0.620 0.700 0.620 0.620 1,000 0.6200 0.00%
2023-08-24 0 0.031 0.031 0.035 - - 0 0 - 0.620 0.620 0.700 - - 0 - 0.00%
2023-08-23 0 0.031 0.031 0.033 0.031 0.031 100,000 3,100 0.0310 0.620 0.620 0.660 0.620 0.620 5,000 0.6200 -8.82%
2023-08-22 0 0.034 0.031 0.035 0.027 0.034 680,150 22,163 0.0326 0.680 0.620 0.700 0.540 0.680 34,007 0.6517 21.43%
2023-08-21 0 0.028 0.028 0.034 0.028 0.031 284,700 8,438 0.0296 0.560 0.560 0.680 0.560 0.620 14,235 0.5928 -15.15%
2023-08-18 0 0.033 0.031 0.035 - - 0 0 - 0.660 0.620 0.700 - - 0 - 0.00%
2023-08-17 0 0.033 0.031 0.036 - - 100 2 0.0200 0.660 0.620 0.720 - - 5 0.4000 0.00%
2023-08-16 0 0.033 0.032 0.036 - - 0 0 - 0.660 0.640 0.720 - - 0 - 0.00%
2023-08-15 0 0.033 0.032 0.033 - - 0 0 - 0.660 0.640 0.660 - - 0 - -2.94%
2023-08-14 0 0.034 0.032 0.034 - - 25 0 - 0.680 0.640 0.680 - - 1 - 0.00%
2023-08-11 0 0.034 0.032 0.036 - - 507 12 0.0237 0.680 0.640 0.720 - - 25 0.4734 0.00%
2023-08-10 0 0.034 0.031 0.036 - - 0 0 - 0.680 0.620 0.720 - - 0 - 0.00%
2023-08-09 0 0.034 0.031 0.036 - - 0 0 - 0.680 0.620 0.720 - - 0 - 0.00%
2023-08-08 0 0.034 0.031 0.036 - - 0 0 - 0.680 0.620 0.720 - - 0 - 0.00%
2023-08-07 0 0.034 0.031 0.036 - - 0 0 - 0.680 0.620 0.720 - - 0 - 0.00%
2023-08-04 0 0.034 0.031 0.036 - - 0 0 - 0.680 0.620 0.720 - - 0 - 0.00%
2023-08-03 0 0.034 0.031 0.036 - - 150 4 0.0267 0.680 0.620 0.720 - - 7 0.5333 0.00%
2023-08-02 0 0.034 0.031 0.036 - - 12 0 - 0.680 0.620 0.720 - - 1 - 0.00%
2023-08-01 0 0.034 0.032 0.035 - - 0 0 - 0.680 0.640 0.700 - - 0 - 0.00%
2023-07-31 0 0.034 0.031 0.035 - - 25 0 - 0.680 0.620 0.700 - - 1 - 0.00%
2023-07-28 0 0.034 0.031 0.035 0.031 0.034 61,600 2,000 0.0325 0.680 0.620 0.700 0.620 0.680 3,080 0.6494 9.68%
2023-07-27 0 0.031 0.031 0.032 0.031 0.032 500,000 15,780 0.0316 0.620 0.620 0.640 0.620 0.640 25,000 0.6312 -11.43%
2023-07-26 0 0.035 0.032 0.036 - - 0 0 - 0.700 0.640 0.720 - - 0 - 0.00%
2023-07-25 0 0.035 0.032 0.036 - - 125 2 0.0160 0.700 0.640 0.720 - - 6 0.3200 0.00%
2023-07-24 0 0.035 0.033 0.036 - - 0 0 - 0.700 0.660 0.720 - - 0 - 0.00%
2023-07-21 0 0.035 0.035 0.036 0.035 0.035 20,000 700 0.0350 0.700 0.700 0.720 0.700 0.700 1,000 0.7000 0.00%
2023-07-20 0 0.035 0.031 0.036 0.035 0.035 40,000 1,400 0.0350 0.700 0.620 0.720 0.700 0.700 2,000 0.7000 9.37%
2023-07-19 0 0.032 0.032 0.034 0.031 0.033 780,000 25,240 0.0324 0.640 0.640 0.680 0.620 0.660 39,000 0.6472 -5.88%
2023-07-18 0 0.034 0.034 0.037 0.034 0.034 30,000 920 0.0307 0.680 0.680 0.740 0.680 0.680 1,500 0.6133 -8.11%
2023-07-14 0 0.037 0.033 0.038 0.033 0.037 240,007 8,080 0.0337 0.740 0.660 0.760 0.660 0.740 12,000 0.6733 12.12%
2023-07-13 0 0.033 0.033 0.037 0.033 0.035 620,125 21,003 0.0339 0.660 0.660 0.740 0.660 0.700 31,006 0.6774 -13.16%
2023-07-12 0 0.038 0.036 0.039 - - 0 0 - 0.760 0.720 0.780 - - 0 - 0.00%
2023-07-11 0 0.038 0.036 0.039 - - 0 0 - 0.760 0.720 0.780 - - 0 - 0.00%
2023-07-10 0 0.038 0.035 0.037 0.038 0.038 40,000 1,520 0.0380 0.760 0.700 0.740 0.760 0.760 2,000 0.7600 5.56%
2023-07-07 0 0.036 0.036 0.039 0.036 0.036 780,037 28,080 0.0360 0.720 0.720 0.780 0.720 0.720 39,002 0.7200 0.00%
2023-07-06 0 0.036 0.036 0.040 0.035 0.036 40,600 1,441 0.0355 0.720 0.720 0.800 0.700 0.720 2,030 0.7099 -7.69%
2023-07-05 0 0.039 0.036 0.040 - - 2 0 - 0.780 0.720 0.800 - - 0 - 0.00%
2023-07-04 0 0.039 0.035 0.040 - - 0 0 - 0.780 0.700 0.800 - - 0 - 0.00%
2023-07-03 0 0.039 0.035 0.042 - - 0 0 - 0.780 0.700 0.840 - - 0 - 0.00%
2023-06-30 0 0.039 0.035 0.042 - - 0 0 - 0.780 0.700 0.840 - - 0 - 0.00%
2023-06-29 0 0.039 0.035 0.042 - - 0 0 - 0.780 0.700 0.840 - - 0 - 0.00%
2023-06-28 0 0.039 0.036 0.040 - - 352 11 0.0313 0.780 0.720 0.800 - - 18 0.6250 0.00%
2023-06-27 0 0.039 0.037 0.040 - - 1,500 45 0.0300 0.780 0.740 0.800 - - 75 0.6000 0.00%
2023-06-26 0 0.039 0.037 0.041 - - 132 4 0.0303 0.780 0.740 0.820 - - 7 0.6061 0.00%
2023-06-23 0 0.039 0.038 0.042 0.036 0.047 2,400,000 95,900 0.0400 0.780 0.760 0.840 0.720 0.940 120,000 0.7992 -4.88%
2023-06-21 0 0.041 0.038 0.048 - - 150 5 0.0333 0.820 0.760 0.960 - - 7 0.6667 0.00%
2023-06-20 0 0.041 0.038 0.043 - - 50 1 0.0200 0.820 0.760 0.860 - - 2 0.4000 0.00%
2023-06-19 0 0.041 0.038 0.043 - - 0 0 - 0.820 0.760 0.860 - - 0 - 0.00%
2023-06-16 0 0.041 0.038 0.041 0.042 0.042 200,000 8,400 0.0420 0.820 0.760 0.820 0.840 0.840 10,000 0.8400 0.00%
2023-06-15 0 0.041 0.038 0.041 0.040 0.041 500,000 20,200 0.0404 0.820 0.760 0.820 0.800 0.820 25,000 0.8080 -2.38%
2023-06-14 0 0.042 0.038 0.042 - - 0 0 - 0.840 0.760 0.840 - - 0 - -2.33%
2023-06-13 0 0.043 0.039 0.043 0.042 0.043 150,015 6,440 0.0429 0.860 0.780 0.860 0.840 0.860 7,501 0.8586 10.26%
2023-06-12 0 0.039 0.036 0.040 - - 0 0 - 0.780 0.720 0.800 - - 0 - 0.00%
2023-06-09 0 0.039 0.036 0.042 - - 100 2 0.0200 0.780 0.720 0.840 - - 5 0.4000 0.00%
2023-06-08 0 0.039 0.036 0.042 - - 60,000 2,160 0.0360 0.780 0.720 0.840 - - 3,000 0.7200 0.00%
2023-06-07 0 0.039 0.036 0.042 0.034 0.039 1,300,000 46,220 0.0356 0.780 0.720 0.840 0.680 0.780 65,000 0.7111 -2.50%
2023-06-06 0 0.040 0.035 0.040 - - 50 1 0.0200 0.800 0.700 0.800 - - 2 0.4000 0.00%
2023-06-05 0 0.040 0.035 0.041 0.040 0.040 20,000 800 0.0400 0.800 0.700 0.820 0.800 0.800 1,000 0.8000 0.00%
2023-06-02 0 0.040 0.034 0.041 0.040 0.040 21,432 840 0.0392 0.800 0.680 0.820 0.800 0.800 1,072 0.7839 0.00%
2023-06-01 0 0.040 0.034 0.040 - - 0 0 - 0.800 0.680 0.800 - - 0 - 0.00%
2023-05-31 0 0.040 0.035 0.041 0.034 0.040 220,060 8,041 0.0365 0.800 0.700 0.820 0.680 0.800 11,003 0.7308 0.00%
2023-05-30 0 0.040 0.040 0.042 0.040 0.040 20,000 800 0.0400 0.800 0.800 0.840 0.800 0.800 1,000 0.8000 5.26%
2023-05-29 0 0.038 0.036 0.038 0.037 0.038 740,100 28,102 0.0380 0.760 0.720 0.760 0.740 0.760 37,005 0.7594 8.57%
2023-05-25 0 0.035 0.032 0.037 - - 0 0 - 0.700 0.640 0.740 - - 0 - 0.00%
2023-05-24 0 0.035 0.033 0.037 - - 25 0 - 0.700 0.660 0.740 - - 1 - 0.00%
2023-05-23 0 0.035 0.035 0.037 0.035 0.035 40,000 1,400 0.0350 0.700 0.700 0.740 0.700 0.700 2,000 0.7000 -10.26%
2023-05-22 0 0.039 0.035 0.039 - - 0 0 - 0.780 0.700 0.780 - - 0 - 0.00%
2023-05-19 0 0.039 0.035 0.039 - - 0 0 - 0.780 0.700 0.780 - - 0 - 0.00%
2023-05-18 0 0.039 0.036 0.040 0.033 0.043 720,900 25,067 0.0348 0.780 0.720 0.800 0.660 0.860 36,045 0.6954 8.33%
2023-05-17 0 0.036 0.036 0.040 - - 125 4 0.0320 0.720 0.720 0.800 - - 6 0.6400 0.00%
2023-05-16 0 0.036 0.036 0.038 0.035 0.038 1,388,500 49,386 0.0356 0.720 0.720 0.760 0.700 0.760 69,425 0.7114 0.00%
2023-05-15 0 0.036 0.036 0.043 0.036 0.036 20,000 720 0.0360 0.720 0.720 0.860 0.720 0.720 1,000 0.7200 -5.26%
2023-05-12 0 0.038 0.036 0.043 - - 0 0 - 0.760 0.720 0.860 - - 0 - 0.00%
2023-05-11 0 0.038 0.037 0.043 - - 4,585 146 0.0318 0.760 0.740 0.860 - - 229 0.6369 0.00%
2023-05-10 0 0.038 0.037 0.042 0.038 0.038 20,000 760 0.0380 0.760 0.740 0.840 0.760 0.760 1,000 0.7600 0.00%
2023-05-09 0 0.038 0.037 0.040 0.037 0.038 1,032,225 39,262 0.0380 0.760 0.740 0.800 0.740 0.760 51,611 0.7607 -2.56%
2023-05-08 0 0.039 0.038 0.040 0.039 0.040 900,000 35,600 0.0396 0.780 0.760 0.800 0.780 0.800 45,000 0.7911 0.00%
2023-05-05 0 0.039 0.038 0.045 - - 500 14 0.0280 0.780 0.760 0.900 - - 25 0.5600 0.00%
2023-05-04 0 0.039 0.038 0.043 - - 10 0 - 0.780 0.760 0.860 - - 0 - 0.00%
2023-05-03 0 0.039 0.038 0.043 - - 0 0 - 0.780 0.760 0.860 - - 0 - 0.00%
2023-05-02 0 0.039 0.038 0.044 0.039 0.039 100,125 3,903 0.0390 0.780 0.760 0.880 0.780 0.780 5,006 0.7796 -2.50%
2023-04-28 0 0.040 0.039 0.045 - - 0 0 - 0.800 0.780 0.900 - - 0 - 0.00%
2023-04-27 0 0.040 0.040 0.047 0.040 0.040 240,000 9,600 0.0400 0.800 0.800 0.940 0.800 0.800 12,000 0.8000 0.00%
2023-04-26 0 0.040 0.038 0.045 0.038 0.040 244,500 9,686 0.0396 0.800 0.760 0.900 0.760 0.800 12,225 0.7923 0.00%
2023-04-25 0 0.040 0.039 0.040 0.039 0.041 580,020 22,860 0.0394 0.800 0.780 0.800 0.780 0.820 29,001 0.7882 0.00%
2023-04-24 0 0.040 0.038 0.040 0.039 0.043 4,760,125 191,424 0.0402 0.800 0.760 0.800 0.780 0.860 238,006 0.8043 -18.37%
2023-04-21 0 0.049 0.045 0.049 0.045 0.049 60,000 2,860 0.0477 0.980 0.900 0.980 0.900 0.980 3,000 0.9533 8.89%
2023-04-20 0 0.045 0.045 0.049 0.044 0.044 220,000 9,700 0.0441 0.900 0.900 0.980 0.880 0.880 11,000 0.8818 -2.17%
2023-04-19 0 0.046 0.044 0.046 - - 0 0 - 0.920 0.880 0.920 - - 0 - -6.12%
2023-04-18 0 0.049 0.045 0.053 - - 50 1 0.0200 0.980 0.900 1.060 - - 2 0.4000 0.00%
2023-04-17 0 0.049 0.044 0.052 - - 100 3 0.0300 0.980 0.880 1.040 - - 5 0.6000 0.00%
2023-04-14 0 0.049 0.043 0.049 - - 0 0 - 0.980 0.860 0.980 - - 0 - 0.00%
2023-04-13 0 0.049 0.044 0.050 - - 0 0 - 0.980 0.880 1.000 - - 0 - 0.00%
2023-04-12 0 0.049 0.043 0.050 - - 0 0 - 0.980 0.860 1.000 - - 0 - -2.00%
2023-04-11 0 0.050 0.045 0.049 - - 25 0 - 1.000 0.900 0.980 - - 1 - 0.00%
2023-04-06 0 0.050 0.045 0.053 - - 12 0 - 1.000 0.900 1.060 - - 1 - 0.00%
2023-04-04 0 0.050 0.044 0.056 - - 0 0 - 1.000 0.880 1.120 - - 0 - 0.00%
2023-04-03 0 0.050 0.045 0.050 0.050 0.050 76,000 3,608 0.0475 1.000 0.900 1.000 1.000 1.000 3,800 0.9495 4.17%
2023-03-31 0 0.048 0.045 0.056 0.048 0.048 180,005 8,640 0.0480 0.960 0.900 1.120 0.960 0.960 9,000 0.9600 0.00%
2023-03-30 0 0.048 0.045 0.048 - - 0 0 - 0.960 0.900 0.960 - - 0 - -4.00%
2023-03-29 0 0.050 0.044 0.054 - - 0 0 - 1.000 0.880 1.080 - - 0 - 0.00%
2023-03-28 0 0.050 0.045 0.052 - - 31 1 0.0323 1.000 0.900 1.040 - - 2 0.6452 0.00%
2023-03-27 0 0.050 0.046 0.050 - - 502 20 0.0398 1.000 0.920 1.000 - - 25 0.7968 -3.85%
2023-03-24 0 0.052 0.048 0.052 0.050 0.052 80,000 4,080 0.0510 1.040 0.960 1.040 1.000 1.040 4,000 1.0200 20.93%
2023-03-23 0 0.043 0.043 0.051 0.043 0.044 60,000 2,620 0.0437 0.860 0.860 1.020 0.860 0.880 3,000 0.8733 -10.42%
2023-03-22 0 0.048 0.043 0.051 - - 5 0 - 0.960 0.860 1.020 - - 0 - 0.00%
2023-03-21 0 0.048 0.042 0.052 - - 0 0 - 0.960 0.840 1.040 - - 0 - 0.00%
2023-03-20 0 0.048 0.044 0.048 - - 0 0 - 0.960 0.880 0.960 - - 0 - 0.00%
2023-03-17 0 0.048 0.045 0.050 0.048 0.050 540,000 26,200 0.0485 0.960 0.900 1.000 0.960 1.000 27,000 0.9704 4.35%
2023-03-16 0 0.046 0.043 0.050 - - 250 8 0.0320 0.920 0.860 1.000 - - 12 0.6400 0.00%
2023-03-15 0 0.046 0.046 0.052 0.046 0.046 20,140 924 0.0459 0.920 0.920 1.040 0.920 0.920 1,007 0.9176 4.55%
2023-03-14 0 0.044 0.042 0.051 0.044 0.044 40,003 1,760 0.0440 0.880 0.840 1.020 0.880 0.880 2,000 0.8799 -2.22%
2023-03-13 0 0.045 0.045 0.055 0.045 0.045 60,000 2,700 0.0450 0.900 0.900 1.100 0.900 0.900 3,000 0.9000 -4.26%
2023-03-10 0 0.047 0.046 0.055 - - 0 0 - 0.940 0.920 1.100 - - 0 - 0.00%
2023-03-09 0 0.047 0.046 0.054 - - 0 0 - 0.940 0.920 1.080 - - 0 - 0.00%
2023-03-08 0 0.047 0.047 0.050 0.046 0.046 180,000 8,280 0.0460 0.940 0.940 1.000 0.920 0.920 9,000 0.9200 2.17%
2023-03-07 0 0.046 0.045 0.054 - - 0 0 - 0.920 0.900 1.080 - - 0 - 0.00%
2023-03-06 0 0.046 0.041 0.055 - - 500,645 22,523 0.0450 0.920 0.820 1.100 - - 25,032 0.8998 0.00%
2023-03-03 0 0.046 0.046 0.054 0.046 0.049 180,500 8,720 0.0483 0.920 0.920 1.080 0.920 0.980 9,025 0.9662 -2.13%
2023-03-02 0 0.047 0.045 0.054 0.047 0.047 664,884 31,219 0.0470 0.940 0.900 1.080 0.940 0.940 33,244 0.9391 -2.08%
2023-03-01 0 0.048 0.048 0.055 0.048 0.048 100,000 4,800 0.0480 0.960 0.960 1.100 0.960 0.960 5,000 0.9600 0.00%
2023-02-28 0 0.048 0.048 0.055 0.048 0.048 322,861 15,471 0.0479 0.960 0.960 1.100 0.960 0.960 16,143 0.9584 0.00%
2023-02-27 0 0.048 0.047 0.053 0.048 0.048 1,026,733 49,251 0.0480 0.960 0.940 1.060 0.960 0.960 51,337 0.9594 -2.04%
2023-02-24 0 0.049 0.047 0.054 - - 0 0 - 0.980 0.940 1.080 - - 0 - 0.00%
2023-02-23 0 0.049 0.049 0.055 - - 1 0 - 0.980 0.980 1.100 - - 0 - 0.00%
2023-02-22 0 0.049 0.049 0.054 0.048 0.048 120,050 5,762 0.0480 0.980 0.980 1.080 0.960 0.960 6,002 0.9599 0.00%
2023-02-21 0 0.049 0.049 0.055 - - 50 1 0.0200 0.980 0.980 1.100 - - 2 0.4000 0.00%
2023-02-20 0 0.049 0.049 0.055 0.049 0.049 30,500 1,437 0.0471 0.980 0.980 1.100 0.980 0.980 1,525 0.9423 -2.00%
2023-02-17 0 0.050 0.050 0.054 0.050 0.050 600,318 30,013 0.0500 1.000 1.000 1.080 1.000 1.000 30,016 0.9999 -9.09%
2023-02-16 0 0.055 0.050 0.056 - - 5 0 - 1.100 1.000 1.120 - - 0 - -1.79%
2023-02-15 0 0.056 0.049 0.057 0.050 0.057 1,810,750 90,602 0.0500 1.120 0.980 1.140 1.000 1.140 90,537 1.0007 14.29%
2023-02-14 0 0.049 0.049 0.057 - - 125 5 0.0400 0.980 0.980 1.140 - - 6 0.8000 0.00%
2023-02-13 0 0.049 0.049 0.055 - - 0 0 - 0.980 0.980 1.100 - - 0 - 0.00%
2023-02-10 0 0.049 0.049 0.055 - - 1,575 58 0.0368 0.980 0.980 1.100 - - 79 0.7365 0.00%
2023-02-09 0 0.049 0.049 0.056 0.049 0.049 20,000 980 0.0490 0.980 0.980 1.120 0.980 0.980 1,000 0.9800 0.00%
2023-02-08 0 0.049 0.048 0.049 0.049 0.049 60,000 2,940 0.0490 0.980 0.960 0.980 0.980 0.980 3,000 0.9800 -2.00%
2023-02-07 0 0.050 0.049 0.056 - - 0 0 - 1.000 0.980 1.120 - - 0 - 0.00%
2023-02-06 0 0.050 0.049 0.056 - - 2 0 - 1.000 0.980 1.120 - - 0 - 0.00%
2023-02-03 0 0.050 0.050 0.055 0.050 0.050 40,000 2,000 0.0500 1.000 1.000 1.100 1.000 1.000 2,000 1.0000 -7.41%
2023-02-02 0 0.054 0.050 0.055 0.054 0.055 780,175 42,727 0.0548 1.080 1.000 1.100 1.080 1.100 39,009 1.0953 0.00%
2023-02-01 0 0.054 0.049 0.054 0.054 0.054 40,000 2,160 0.0540 1.080 0.980 1.080 1.080 1.080 2,000 1.0800 8.00%
2023-01-31 0 0.050 0.048 0.054 - - 522 20 0.0383 1.000 0.960 1.080 - - 26 0.7663 0.00%
2023-01-30 0 0.050 0.048 0.054 - - 0 0 - 1.000 0.960 1.080 - - 0 - 0.00%
2023-01-27 0 0.050 0.049 0.053 - - 0 0 - 1.000 0.980 1.060 - - 0 - 0.00%
2023-01-26 0 0.050 0.050 0.055 0.050 0.050 668,050 33,313 0.0499 1.000 1.000 1.100 1.000 1.000 33,402 0.9973 0.00%
2023-01-20 0 0.050 0.048 0.050 0.050 0.050 200,000 10,000 0.0500 1.000 0.960 1.000 1.000 1.000 10,000 1.0000 0.00%
2023-01-19 0 0.050 0.050 0.055 - - 175 6 0.0343 1.000 1.000 1.100 - - 9 0.6857 4.17%
2023-01-18 0 0.048 0.048 0.055 - - 0 0 - 0.960 0.960 1.100 - - 0 - 0.00%
2023-01-17 0 0.048 0.048 0.055 - - 170 7 0.0412 0.960 0.960 1.100 - - 8 0.8235 0.00%
2023-01-16 0 0.048 0.048 0.055 - - 5 0 - 0.960 0.960 1.100 - - 0 - 2.13%
2023-01-13 0 0.047 0.047 0.054 0.047 0.047 120,250 5,649 0.0470 0.940 0.940 1.080 0.940 0.940 6,012 0.9395 -4.08%
2023-01-12 0 0.049 0.047 0.054 - - 25 0 - 0.980 0.940 1.080 - - 1 - 0.00%
2023-01-11 0 0.049 0.049 0.053 0.049 0.049 1,000,002 49,000 0.0490 0.980 0.980 1.060 0.980 0.980 50,000 0.9800 2.08%
2023-01-10 0 0.048 0.048 0.052 0.048 0.048 360,025 17,281 0.0480 0.960 0.960 1.040 0.960 0.960 18,001 0.9600 -4.00%
2023-01-09 0 0.050 0.047 0.051 - - 37 1 0.0270 1.000 0.940 1.020 - - 2 0.5405 0.00%
2023-01-06 0 0.050 0.046 0.051 0.050 0.050 1,000,000 50,000 0.0500 1.000 0.920 1.020 1.000 1.000 50,000 1.0000 -1.96%
2023-01-05 0 0.051 0.048 0.052 0.047 0.053 12,300,004 595,720 0.0484 1.020 0.960 1.040 0.940 1.060 615,000 0.9687 2.00%
2023-01-04 0 0.050 0.050 0.054 - - 10 0 - 1.000 1.000 1.080 - - 0 - 0.00%
2023-01-03 0 0.050 0.049 0.054 - - 22 0 - 1.000 0.980 1.080 - - 1 - 0.00%
2022-12-30 0 0.050 0.048 0.055 0.050 0.050 700,000 35,000 0.0500 1.000 0.960 1.100 1.000 1.000 35,000 1.0000 -3.85%
2022-12-29 0 0.052 0.048 0.055 - - 60,000 3,120 0.0520 1.040 0.960 1.100 - - 3,000 1.0400 0.00%
2022-12-28 0 0.052 0.052 0.055 0.052 0.052 140,000 7,280 0.0520 1.040 1.040 1.100 1.040 1.040 7,000 1.0400 -1.89%
2022-12-23 0 0.053 0.052 0.055 - - 0 0 - 1.060 1.040 1.100 - - 0 - 0.00%
2022-12-22 0 0.053 0.053 0.055 0.053 0.054 449,975 24,033 0.0534 1.060 1.060 1.100 1.060 1.080 22,499 1.0682 0.00%
2022-12-21 0 0.053 0.053 0.055 0.053 0.053 60,125 3,186 0.0530 1.060 1.060 1.100 1.060 1.060 3,006 1.0598 -1.85%
2022-12-20 0 0.054 0.053 0.056 - - 0 0 - 1.080 1.060 1.120 - - 0 - 0.00%
2022-12-19 0 0.054 0.054 0.057 0.054 0.054 440,000 23,760 0.0540 1.080 1.080 1.140 1.080 1.080 22,000 1.0800 -5.26%
2022-12-16 0 0.057 0.054 0.060 - - 0 0 - 1.140 1.080 1.200 - - 0 - 0.00%
2022-12-15 0 0.057 0.054 0.057 0.054 0.057 160,000 9,040 0.0565 1.140 1.080 1.140 1.080 1.140 8,000 1.1300 3.64%
2022-12-14 0 0.055 0.055 0.058 0.055 0.058 340,001 19,040 0.0560 1.100 1.100 1.160 1.100 1.160 17,000 1.1200 -3.51%
2022-12-13 0 0.057 0.054 0.058 0.056 0.057 160,300 9,074 0.0566 1.140 1.080 1.160 1.120 1.140 8,015 1.1321 5.56%
2022-12-12 0 0.054 0.054 0.057 0.054 0.055 400,075 21,703 0.0542 1.080 1.080 1.140 1.080 1.100 20,004 1.0849 -5.26%
2022-12-09 0 0.057 0.055 0.060 0.057 0.057 20,125 1,146 0.0569 1.140 1.100 1.200 1.140 1.140 1,006 1.1389 -5.00%
2022-12-08 0 0.060 0.057 0.061 0.057 0.060 600,001 34,800 0.0580 1.200 1.140 1.220 1.140 1.200 30,000 1.1600 0.00%
2022-12-07 0 0.060 0.056 0.060 - - 0 0 - 1.200 1.120 1.200 - - 0 - 0.00%
2022-12-06 0 0.060 0.056 0.061 0.057 0.060 521,165 30,953 0.0594 1.200 1.120 1.220 1.140 1.200 26,058 1.1878 5.26%
2022-12-05 0 0.057 0.056 0.060 0.054 0.063 2,380,250 131,732 0.0553 1.140 1.120 1.200 1.080 1.260 119,012 1.1069 -5.00%
2022-12-02 0 0.060 0.059 0.064 - - 175 8 0.0457 1.200 1.180 1.280 - - 9 0.9143 0.00%
2022-12-01 0 0.060 0.056 0.061 0.060 0.060 40,000 2,400 0.0600 1.200 1.120 1.220 1.200 1.200 2,000 1.2000 0.00%
2022-11-30 0 0.060 0.057 0.061 0.056 0.060 3,219,280 181,903 0.0565 1.200 1.140 1.220 1.120 1.200 160,964 1.1301 -6.25%
2022-11-29 0 0.064 0.058 0.064 0.056 0.067 1,220,075 69,703 0.0571 1.280 1.160 1.280 1.120 1.340 61,004 1.1426 14.29%
2022-11-28 0 0.056 0.054 0.056 0.056 0.056 20,000 1,120 0.0560 1.120 1.080 1.120 1.120 1.120 1,000 1.1200 -9.68%
2022-11-25 0 0.062 0.057 0.065 - - 0 0 - 1.240 1.140 1.300 - - 0 - 0.00%
2022-11-24 0 0.062 0.056 0.065 0.062 0.062 100,000 6,200 0.0620 1.240 1.120 1.300 1.240 1.240 5,000 1.2400 0.00%
2022-11-23 0 0.062 0.056 0.062 - - 0 0 - 1.240 1.120 1.240 - - 0 - -1.59%
2022-11-22 0 0.063 0.057 0.064 0.057 0.063 40,000 2,400 0.0600 1.260 1.140 1.280 1.140 1.260 2,000 1.2000 12.50%
2022-11-21 0 0.056 0.056 0.063 - - 0 0 - 1.120 1.120 1.260 - - 0 - 0.00%
2022-11-18 0 0.056 0.056 0.061 0.056 0.057 100,025 5,641 0.0564 1.120 1.120 1.220 1.120 1.140 5,001 1.1279 -8.20%
2022-11-17 0 0.061 0.057 0.065 - - 0 0 - 1.220 1.140 1.300 - - 0 - 0.00%
2022-11-16 0 0.061 0.060 0.063 0.061 0.061 500,025 30,501 0.0610 1.220 1.200 1.260 1.220 1.220 25,001 1.2200 -3.17%
2022-11-15 0 0.063 0.063 0.069 0.061 0.062 1,080,005 65,960 0.0611 1.260 1.260 1.380 1.220 1.240 54,000 1.2215 3.28%
2022-11-14 0 0.061 0.061 0.065 - - 0 0 - 1.220 1.220 1.300 - - 0 - 0.00%
2022-11-11 0 0.061 0.061 0.065 - - 0 0 - 1.220 1.220 1.300 - - 0 - 1.67%
2022-11-10 0 0.060 0.060 0.062 0.060 0.060 140,000 8,400 0.0600 1.200 1.200 1.240 1.200 1.200 7,000 1.2000 -4.76%
2022-11-09 0 0.063 0.063 0.064 0.063 0.064 100,000 6,320 0.0632 1.260 1.260 1.280 1.260 1.280 5,000 1.2640 -1.56%
2022-11-08 0 0.064 0.061 0.064 - - 0 0 - 1.280 1.220 1.280 - - 0 - -1.54%
2022-11-07 0 0.065 0.062 0.065 0.062 0.065 70,250 4,413 0.0628 1.300 1.240 1.300 1.240 1.300 3,512 1.2564 -2.99%
2022-11-04 0 0.067 0.063 0.067 0.063 0.067 680,137 42,927 0.0631 1.340 1.260 1.340 1.260 1.340 34,007 1.2623 1.52%
2022-11-03 0 0.066 0.060 0.066 0.061 0.066 400,000 25,000 0.0625 1.320 1.200 1.320 1.220 1.320 20,000 1.2500 0.00%
2022-11-02 0 0.066 0.061 0.066 - - 0 0 - 1.320 1.220 1.320 - - 0 - -1.49%
2022-11-01 0 0.067 0.061 0.067 - - 0 0 - 1.340 1.220 1.340 - - 0 - -1.47%
2022-10-31 0 0.068 0.061 0.068 0.060 0.068 1,320,400 82,024 0.0621 1.360 1.220 1.360 1.200 1.360 66,020 1.2424 -4.23%
2022-10-28 0 0.071 0.060 0.071 - - 0 0 - 1.420 1.200 1.420 - - 0 - -1.39%
2022-10-27 0 0.072 0.063 0.073 0.072 0.072 60,000 4,320 0.0720 1.440 1.260 1.460 1.440 1.440 3,000 1.4400 0.00%
2022-10-26 0 0.072 0.063 0.072 - - 0 0 - 1.440 1.260 1.440 - - 0 - 0.00%
2022-10-25 0 0.072 0.065 0.072 0.072 0.072 20,000 1,440 0.0720 1.440 1.300 1.440 1.440 1.440 1,000 1.4400 1.41%
2022-10-24 0 0.071 0.064 0.071 0.061 0.071 420,000 27,380 0.0652 1.420 1.280 1.420 1.220 1.420 21,000 1.3038 0.00%
2022-10-21 0 0.071 0.065 0.071 0.070 0.071 40,000 2,820 0.0705 1.420 1.300 1.420 1.400 1.420 2,000 1.4100 0.00%
2022-10-20 0 0.071 0.066 0.071 0.066 0.071 140,000 9,420 0.0673 1.420 1.320 1.420 1.320 1.420 7,000 1.3457 0.00%
2022-10-19 0 0.071 0.065 0.071 0.066 0.071 100,000 6,920 0.0692 1.420 1.300 1.420 1.320 1.420 5,000 1.3840 0.00%
2022-10-18 0 0.071 0.067 0.071 0.067 0.072 261,000 17,757 0.0680 1.420 1.340 1.420 1.340 1.440 13,050 1.3607 -5.33%
2022-10-17 0 0.075 0.065 0.075 0.065 0.075 700,000 46,620 0.0666 1.500 1.300 1.500 1.300 1.500 35,000 1.3320 0.00%
2022-10-14 0 0.075 0.066 0.075 - - 0 0 - 1.500 1.320 1.500 - - 0 - 0.00%
2022-10-13 0 0.075 0.062 0.075 0.063 0.075 1,169,900 83,624 0.0715 1.500 1.240 1.500 1.260 1.500 58,495 1.4296 4.17%
2022-10-12 0 0.072 0.072 0.074 0.058 0.070 1,360,000 91,080 0.0670 1.440 1.440 1.480 1.160 1.400 68,000 1.3394 7.46%
2022-10-11 0 0.067 0.055 0.067 0.058 0.067 780,000 48,600 0.0623 1.340 1.100 1.340 1.160 1.340 39,000 1.2462 26.42%
2022-10-10 0 0.053 0.053 0.059 0.053 0.054 181,000 9,624 0.0532 1.060 1.060 1.180 1.060 1.080 9,050 1.0634 -10.17%
2022-10-07 0 0.059 0.054 0.060 - - 0 0 - 1.180 1.080 1.200 - - 0 - 0.00%
2022-10-06 0 0.059 0.059 0.065 0.053 0.059 480,000 26,660 0.0555 1.180 1.180 1.300 1.060 1.180 24,000 1.1108 -1.67%
2022-10-05 0 0.060 0.052 0.062 - - 0 0 - 1.200 1.040 1.240 - - 0 - 0.00%
2022-10-03 0 0.060 0.054 0.067 - - 0 0 - 1.200 1.080 1.340 - - 0 - 0.00%
2022-09-30 0 0.060 0.053 0.065 0.058 0.060 2,508,389 149,240 0.0595 1.200 1.060 1.300 1.160 1.200 125,419 1.1899 0.00%
2022-09-29 0 0.060 0.053 0.063 - - 10 0 - 1.200 1.060 1.260 - - 0 - 0.00%
2022-09-28 0 0.060 0.060 0.063 0.060 0.060 100,000 6,000 0.0600 1.200 1.200 1.260 1.200 1.200 5,000 1.2000 0.00%
2022-09-27 0 0.060 0.059 0.067 0.058 0.060 60,000 3,520 0.0587 1.200 1.180 1.340 1.160 1.200 3,000 1.1733 -4.76%
2022-09-26 0 0.063 0.058 0.064 0.060 0.065 400,000 24,960 0.0624 1.260 1.160 1.280 1.200 1.300 20,000 1.2480 3.28%
2022-09-23 0 0.061 0.061 0.067 0.060 0.062 1,020,000 61,800 0.0606 1.220 1.220 1.340 1.200 1.240 51,000 1.2118 -1.61%
2022-09-22 0 0.062 0.062 0.069 0.062 0.062 3,035,000 188,065 0.0620 1.240 1.240 1.380 1.240 1.240 151,750 1.2393 -4.62%
2022-09-21 0 0.065 0.061 0.069 - - 0 0 - 1.300 1.220 1.380 - - 0 - 0.00%
2022-09-20 0 0.065 0.061 0.069 - - 12,000 660 0.0550 1.300 1.220 1.380 - - 600 1.1000 0.00%
2022-09-19 0 0.065 0.065 0.067 0.063 0.066 1,300,000 85,360 0.0657 1.300 1.300 1.340 1.260 1.320 65,000 1.3132 1.56%
2022-09-16 0 0.064 0.062 0.068 - - 312 17 0.0545 1.280 1.240 1.360 - - 16 1.0897 0.00%
2022-09-15 0 0.064 0.064 0.072 0.064 0.064 60,010 3,840 0.0640 1.280 1.280 1.440 1.280 1.280 3,000 1.2798 0.00%
2022-09-14 0 0.064 0.064 0.069 0.063 0.063 3,029,000 190,728 0.0630 1.280 1.280 1.380 1.260 1.260 151,450 1.2593 -7.25%
2022-09-13 0 0.069 0.065 0.070 - - 13 0 - 1.380 1.300 1.400 - - 1 - 0.00%
2022-09-09 0 0.069 0.069 0.070 0.069 0.072 260,000 18,180 0.0699 1.380 1.380 1.400 1.380 1.440 13,000 1.3985 1.47%
2022-09-08 0 0.068 0.065 0.068 - - 0 0 - 1.360 1.300 1.360 - - 0 - 0.00%
2022-09-07 0 0.068 0.065 0.072 - - 0 0 - 1.360 1.300 1.440 - - 0 - 0.00%
2022-09-06 0 0.068 0.066 0.070 - - 55 3 0.0545 1.360 1.320 1.400 - - 3 1.0909 0.00%
2022-09-05 0 0.068 0.067 0.069 0.068 0.068 160,000 10,880 0.0680 1.360 1.340 1.380 1.360 1.360 8,000 1.3600 -2.86%
2022-09-02 0 0.070 0.066 0.070 0.070 0.070 600,000 42,000 0.0700 1.400 1.320 1.400 1.400 1.400 30,000 1.4000 2.94%
2022-09-01 0 0.068 0.065 0.068 0.068 0.070 160,000 10,980 0.0686 1.360 1.300 1.360 1.360 1.400 8,000 1.3725 7.94%
2022-08-31 0 0.063 0.063 0.068 0.063 0.065 940,000 60,180 0.0640 1.260 1.260 1.360 1.260 1.300 47,000 1.2804 -3.08%
2022-08-30 0 0.065 0.064 0.069 - - 0 0 - 1.300 1.280 1.380 - - 0 - 0.00%
2022-08-29 0 0.065 0.064 0.070 - - 0 0 - 1.300 1.280 1.400 - - 0 - 0.00%
2022-08-26 0 0.065 0.064 0.070 0.065 0.065 140,000 9,100 0.0650 1.300 1.280 1.400 1.300 1.300 7,000 1.3000 0.00%
2022-08-25 0 0.065 0.065 0.070 0.064 0.065 120,000 7,700 0.0642 1.300 1.300 1.400 1.280 1.300 6,000 1.2833 0.00%
2022-08-24 0 0.065 0.065 0.070 0.065 0.067 160,000 10,500 0.0656 1.300 1.300 1.400 1.300 1.340 8,000 1.3125 -1.52%
2022-08-23 0 0.066 0.065 0.067 0.064 0.066 500,000 32,640 0.0653 1.320 1.300 1.340 1.280 1.320 25,000 1.3056 -2.94%
2022-08-22 0 0.068 0.063 0.068 0.065 0.073 706,000 49,838 0.0706 1.360 1.260 1.360 1.300 1.460 35,300 1.4118 1.49%
2022-08-19 0 0.067 0.067 0.073 - - 0 0 - 1.340 1.340 1.460 - - 0 - 0.00%
2022-08-18 0 0.067 0.066 0.073 0.065 0.075 1,484,515 100,442 0.0677 1.340 1.320 1.460 1.300 1.500 74,226 1.3532 -1.47%
2022-08-17 0 0.068 0.066 0.074 0.067 0.068 240,015 16,180 0.0674 1.360 1.320 1.480 1.340 1.360 12,001 1.3482 -9.33%
2022-08-16 0 0.075 0.067 0.075 - - 9,015 567 0.0629 1.500 1.340 1.500 - - 451 1.2579 -2.60%
2022-08-15 0 0.077 0.071 0.077 0.066 0.077 180,125 12,307 0.0683 1.540 1.420 1.540 1.320 1.540 9,006 1.3665 2.67%
2022-08-12 0 0.075 0.068 0.078 0.071 0.075 120,000 8,600 0.0717 1.500 1.360 1.560 1.420 1.500 6,000 1.4333 15.38%
2022-08-11 0 0.065 0.065 0.071 0.065 0.066 700,012 46,180 0.0660 1.300 1.300 1.420 1.300 1.320 35,001 1.3194 -2.99%
2022-08-10 0 0.067 0.067 0.070 0.066 0.066 1,000,010 66,000 0.0660 1.340 1.340 1.400 1.320 1.320 50,000 1.3200 -1.47%
2022-08-09 0 0.068 0.066 0.074 0.066 0.067 300,102 19,906 0.0663 1.360 1.320 1.480 1.320 1.340 15,005 1.3266 -8.11%
2022-08-08 0 0.074 0.066 0.076 - - 25 1 0.0400 1.480 1.320 1.520 - - 1 0.8000 0.00%
2022-08-05 0 0.074 0.068 0.074 0.074 0.075 40,000 2,980 0.0745 1.480 1.360 1.480 1.480 1.500 2,000 1.4900 0.00%
2022-08-04 0 0.074 0.067 0.074 - - 100 6 0.0600 1.480 1.340 1.480 - - 5 1.2000 0.00%
2022-08-03 0 0.074 0.068 0.074 - - 12 0 - 1.480 1.360 1.480 - - 1 - 0.00%
2022-08-02 0 0.074 0.067 0.075 0.074 0.074 20,040 1,482 0.0740 1.480 1.340 1.500 1.480 1.480 1,002 1.4790 8.82%
2022-08-01 0 0.068 0.068 0.075 0.068 0.068 80,050 5,443 0.0680 1.360 1.360 1.500 1.360 1.360 4,002 1.3599 -8.11%
2022-07-29 0 0.074 0.069 0.074 - - 10 0 - 1.480 1.380 1.480 - - 0 - 0.00%
2022-07-28 0 0.074 0.070 0.074 0.073 0.074 280,087 20,525 0.0733 1.480 1.400 1.480 1.460 1.480 14,004 1.4656 -1.33%
2022-07-27 0 0.075 0.068 0.077 - - 5 0 - 1.500 1.360 1.540 - - 0 - 0.00%
2022-07-26 0 0.075 0.067 0.075 0.079 0.079 20,025 1,581 0.0790 1.500 1.340 1.500 1.580 1.580 1,001 1.5790 11.94%
2022-07-25 0 0.067 0.067 0.078 0.067 0.068 1,260,312 84,598 0.0671 1.340 1.340 1.560 1.340 1.360 63,016 1.3425 -2.90%
2022-07-22 0 0.069 0.069 0.078 0.068 0.069 280,002 19,300 0.0689 1.380 1.380 1.560 1.360 1.380 14,000 1.3786 -1.43%
2022-07-21 0 0.070 0.068 0.075 0.070 0.070 160,010 11,200 0.0700 1.400 1.360 1.500 1.400 1.400 8,000 1.3999 2.94%
2022-07-20 0 0.068 0.067 0.070 0.068 0.081 820,100 58,946 0.0719 1.360 1.340 1.400 1.360 1.620 41,005 1.4375 -5.56%
2022-07-19 0 0.072 0.071 0.077 0.072 0.072 2,000,050 144,003 0.0720 1.440 1.420 1.540 1.440 1.440 100,002 1.4400 -2.70%
2022-07-18 0 0.074 0.070 0.074 0.072 0.075 960,197 70,712 0.0736 1.480 1.400 1.480 1.440 1.500 48,010 1.4729 0.00%
2022-07-15 0 0.074 0.070 0.074 0.070 0.077 8,740,000 658,460 0.0753 1.480 1.400 1.480 1.400 1.540 437,000 1.5068 -8.64%
2022-07-14 0 0.081 0.074 0.082 0.073 0.084 1,740,184 141,434 0.0813 1.620 1.480 1.640 1.460 1.680 87,009 1.6255 -10.99%
2022-07-13 0 0.091 0.080 0.091 0.080 0.092 180,000 15,480 0.0860 1.820 1.600 1.820 1.600 1.840 9,000 1.7200 -1.09%
2022-07-12 0 0.092 0.081 0.092 - - 0 0 - 1.840 1.620 1.840 - - 0 - -1.08%
2022-07-11 0 0.093 0.084 0.093 0.092 0.093 400,000 37,120 0.0928 1.860 1.680 1.860 1.840 1.860 20,000 1.8560 0.00%
2022-07-08 0 0.093 0.085 0.093 0.086 0.093 1,740,051 159,244 0.0915 1.860 1.700 1.860 1.720 1.860 87,003 1.8303 0.00%
2022-07-07 0 0.093 0.082 0.093 0.085 0.093 2,560,037 232,622 0.0909 1.860 1.640 1.860 1.700 1.860 128,002 1.8173 0.00%
2022-07-06 0 0.093 0.087 0.093 0.090 0.093 2,623,170 240,921 0.0918 1.860 1.740 1.860 1.800 1.860 131,158 1.8369 0.00%
2022-07-05 0 0.093 0.087 0.092 0.088 0.093 3,220,000 294,060 0.0913 1.860 1.740 1.840 1.760 1.860 161,000 1.8265 5.68%
2022-07-04 0 0.088 0.088 0.089 0.083 0.089 5,760,075 490,005 0.0851 1.760 1.760 1.780 1.660 1.780 288,004 1.7014 4.76%
2022-06-30 0 0.084 0.076 0.085 0.070 0.084 3,540,000 285,880 0.0808 1.680 1.520 1.700 1.400 1.680 177,000 1.6151 10.53%
2022-06-29 0 0.076 0.071 0.076 0.068 0.081 2,840,015 214,340 0.0755 1.520 1.420 1.520 1.360 1.620 142,001 1.5094 0.00%
2022-06-28 0 0.076 0.067 0.076 0.061 0.076 5,563,000 373,559 0.0672 1.520 1.340 1.520 1.220 1.520 278,150 1.3430 7.04%
2022-06-27 0 0.071 0.065 0.071 0.065 0.071 1,780,000 118,500 0.0666 1.420 1.300 1.420 1.300 1.420 89,000 1.3315 4.41%
2022-06-24 0 0.068 0.067 0.070 0.067 0.090 22,760,100 1,734,946 0.0762 1.360 1.340 1.400 1.340 1.800 1,138,005 1.5246 1.49%
2022-06-23 0 0.067 0.066 0.067 0.061 0.068 2,043,001 133,342 0.0653 1.340 1.320 1.340 1.220 1.360 102,150 1.3054 4.69%
2022-06-22 0 0.064 0.062 0.063 0.064 0.064 500,000 32,000 0.0640 1.280 1.240 1.260 1.280 1.280 25,000 1.2800 1.59%
2022-06-21 0 0.063 0.063 0.065 0.061 0.062 780,500 48,087 0.0616 1.260 1.260 1.300 1.220 1.240 39,025 1.2322 -5.97%
2022-06-20 0 0.067 0.063 0.067 0.062 0.067 140,000 8,780 0.0627 1.340 1.260 1.340 1.240 1.340 7,000 1.2543 9.84%
2022-06-17 0 0.061 0.061 0.066 0.061 0.061 120,452 7,343 0.0610 1.220 1.220 1.320 1.220 1.220 6,023 1.2192 -6.15%
2022-06-16 0 0.065 0.060 0.065 - - 240,175 14,650 0.0610 1.300 1.200 1.300 - - 12,009 1.2199 -1.52%
2022-06-15 0 0.066 0.061 0.066 0.061 0.069 239,350 15,864 0.0663 1.320 1.220 1.320 1.220 1.380 11,967 1.3256 10.00%
2022-06-14 0 0.060 0.060 0.065 0.059 0.060 160,000 9,700 0.0606 1.200 1.200 1.300 1.180 1.200 8,000 1.2125 -1.64%
2022-06-13 0 0.061 0.060 0.063 0.060 0.061 300,000 18,100 0.0603 1.220 1.200 1.260 1.200 1.220 15,000 1.2067 0.00%
2022-06-10 0 0.061 0.061 0.065 0.060 0.062 6,600,150 403,907 0.0612 1.220 1.220 1.300 1.200 1.240 330,007 1.2239 0.00%
2022-06-09 0 0.061 0.061 0.065 0.060 0.063 280,025 17,281 0.0617 1.220 1.220 1.300 1.200 1.260 14,001 1.2342 -6.15%
2022-06-08 0 0.065 0.063 0.065 0.066 0.066 103,000 6,794 0.0660 1.300 1.260 1.300 1.320 1.320 5,150 1.3192 0.00%
2022-06-07 0 0.065 0.060 0.065 0.065 0.065 24,000 1,516 0.0632 1.300 1.200 1.300 1.300 1.300 1,200 1.2633 3.17%
2022-06-06 0 0.063 0.060 0.064 - - 0 0 - 1.260 1.200 1.280 - - 0 - -1.56%
2022-06-02 0 0.064 0.060 0.064 0.064 0.064 140,000 8,960 0.0640 1.280 1.200 1.280 1.280 1.280 7,000 1.2800 6.67%
2022-06-01 0 0.060 0.060 0.064 0.058 0.065 6,000,000 351,780 0.0586 1.200 1.200 1.280 1.160 1.300 300,000 1.1726 0.00%
2022-05-31 0 0.060 0.060 0.065 0.060 0.060 20,015 1,200 0.0600 1.200 1.200 1.300 1.200 1.200 1,001 1.1991 -3.23%
2022-05-30 0 0.062 0.060 0.065 0.059 0.062 1,120,000 68,180 0.0609 1.240 1.200 1.300 1.180 1.240 56,000 1.2175 0.00%
2022-05-27 0 0.062 0.061 0.065 0.061 0.067 1,739,525 108,413 0.0623 1.240 1.220 1.300 1.220 1.340 86,976 1.2465 -4.62%
2022-05-26 0 0.065 0.061 0.068 0.059 0.065 160,987 9,835 0.0611 1.300 1.220 1.360 1.180 1.300 8,049 1.2218 0.00%
2022-05-25 0 0.065 0.061 0.068 - - 0 0 - 1.300 1.220 1.360 - - 0 - 0.00%
2022-05-24 0 0.065 0.062 0.068 0.060 0.065 410,000 25,120 0.0613 1.300 1.240 1.360 1.200 1.300 20,500 1.2254 -2.99%
2022-05-23 0 0.067 0.063 0.070 0.062 0.069 140,000 9,000 0.0643 1.340 1.260 1.400 1.240 1.380 7,000 1.2857 4.69%
2022-05-20 0 0.064 0.064 0.068 0.063 0.069 340,000 21,840 0.0642 1.280 1.280 1.360 1.260 1.380 17,000 1.2847 -8.57%
2022-05-19 0 0.070 0.064 0.070 0.063 0.070 160,000 10,540 0.0659 1.400 1.280 1.400 1.260 1.400 8,000 1.3175 0.00%
2022-05-18 0 0.070 0.063 0.070 0.068 0.070 240,000 16,640 0.0693 1.400 1.260 1.400 1.360 1.400 12,000 1.3867 2.94%
2022-05-17 0 0.068 0.062 0.068 - - 0 0 - 1.360 1.240 1.360 - - 0 - 0.00%
2022-05-16 0 0.068 0.062 0.070 - - 0 0 - 1.360 1.240 1.400 - - 0 - 0.00%
2022-05-13 0 0.068 0.063 0.069 - - 0 0 - 1.360 1.260 1.380 - - 0 - 0.00%
2022-05-12 0 0.068 0.063 0.068 0.063 0.068 80,000 5,140 0.0643 1.360 1.260 1.360 1.260 1.360 4,000 1.2850 0.00%
2022-05-11 0 0.068 0.063 0.070 - - 0 0 - 1.360 1.260 1.400 - - 0 - 0.00%
2022-05-10 0 0.068 0.062 0.068 0.068 0.068 200,000 13,600 0.0680 1.360 1.240 1.360 1.360 1.360 10,000 1.3600 0.00%
2022-05-06 0 0.068 0.063 0.068 0.061 0.071 620,026 42,961 0.0693 1.360 1.260 1.360 1.220 1.420 31,001 1.3858 6.25%
2022-05-05 0 0.064 0.064 0.069 0.063 0.073 3,860,375 260,159 0.0674 1.280 1.280 1.380 1.260 1.460 193,019 1.3478 0.00%
2022-05-04 0 0.064 0.058 0.064 0.064 0.064 20,025 1,281 0.0640 1.280 1.160 1.280 1.280 1.280 1,001 1.2794 6.67%
2022-05-03 0 0.060 0.058 0.064 - - 0 0 - 1.200 1.160 1.280 - - 0 - 0.00%
2022-04-29 0 0.060 0.060 0.064 - - 0 0 - 1.200 1.200 1.280 - - 0 - 0.00%
2022-04-28 0 0.060 0.060 0.064 0.060 0.060 440,000 26,640 0.0605 1.200 1.200 1.280 1.200 1.200 22,000 1.2109 0.00%
2022-04-27 0 0.060 0.060 0.062 0.059 0.060 982,262 58,775 0.0598 1.200 1.200 1.240 1.180 1.200 49,113 1.1967 1.69%
2022-04-26 0 0.059 0.058 0.064 0.059 0.059 180,900 10,667 0.0590 1.180 1.160 1.280 1.180 1.180 9,045 1.1793 1.72%
2022-04-25 0 0.058 0.058 0.064 0.058 0.058 80,000 4,640 0.0580 1.160 1.160 1.280 1.160 1.160 4,000 1.1600 -3.33%
2022-04-22 0 0.060 0.059 0.065 0.059 0.060 160,125 9,546 0.0596 1.200 1.180 1.300 1.180 1.200 8,006 1.1923 0.00%
2022-04-21 0 0.060 0.060 0.066 0.060 0.060 220,050 13,202 0.0600 1.200 1.200 1.320 1.200 1.200 11,002 1.1999 0.00%
2022-04-20 0 0.060 0.060 0.062 0.060 0.062 158,250 9,352 0.0591 1.200 1.200 1.240 1.200 1.240 7,912 1.1819 -3.23%
2022-04-19 0 0.062 0.059 0.065 - - 0 0 - 1.240 1.180 1.300 - - 0 - -1.59%
2022-04-14 0 0.063 0.059 0.063 0.063 0.064 450,751 28,312 0.0628 1.260 1.180 1.260 1.260 1.280 22,538 1.2562 8.62%
2022-04-13 0 0.058 0.058 0.063 0.058 0.058 20,000 1,160 0.0580 1.160 1.160 1.260 1.160 1.160 1,000 1.1600 -4.92%
2022-04-12 0 0.061 0.061 0.064 0.060 0.063 660,450 40,603 0.0615 1.220 1.220 1.280 1.200 1.260 33,022 1.2296 -3.17%
2022-04-11 0 0.063 0.059 0.064 - - 0 0 - 1.260 1.180 1.280 - - 0 - 0.00%
2022-04-08 0 0.063 0.062 0.066 0.062 0.063 520,000 32,700 0.0629 1.260 1.240 1.320 1.240 1.260 26,000 1.2577 0.00%
2022-04-07 0 0.063 0.063 0.066 0.062 0.066 1,040,545 66,048 0.0635 1.260 1.260 1.320 1.240 1.320 52,027 1.2695 -1.56%
2022-04-06 0 0.064 0.061 0.064 0.063 0.070 2,540,050 164,402 0.0647 1.280 1.220 1.280 1.260 1.400 127,002 1.2945 -4.48%
2022-04-04 0 0.067 0.065 0.068 0.067 0.067 560,000 37,520 0.0670 1.340 1.300 1.360 1.340 1.340 28,000 1.3400 -1.47%
2022-04-01 0 0.068 0.065 0.068 0.070 0.070 40,000 2,800 0.0700 1.360 1.300 1.360 1.400 1.400 2,000 1.4000 3.03%
2022-03-31 0 0.066 0.065 0.071 - - 90 5 0.0556 1.320 1.300 1.420 - - 4 1.1111 0.00%
2022-03-30 0 0.066 0.065 0.070 - - 102 5 0.0490 1.320 1.300 1.400 - - 5 0.9804 0.00%
2022-03-29 0 0.066 0.066 0.070 0.066 0.066 600,000 39,600 0.0660 1.320 1.320 1.400 1.320 1.320 30,000 1.3200 -4.35%
2022-03-28 0 0.069 0.066 0.071 - - 0 0 - 1.380 1.320 1.420 - - 0 - -1.43%
2022-03-25 0 0.070 0.066 0.070 0.065 0.072 240,000 15,880 0.0662 1.400 1.320 1.400 1.300 1.440 12,000 1.3233 7.69%
2022-03-24 0 0.065 0.065 0.069 0.065 0.076 1,640,512 111,170 0.0678 1.300 1.300 1.380 1.300 1.520 82,026 1.3553 -4.41%
2022-03-23 0 0.068 0.062 0.070 0.067 0.068 860,010 57,740 0.0671 1.360 1.240 1.400 1.340 1.360 43,000 1.3428 6.25%
2022-03-22 0 0.064 0.062 0.069 - - 0 0 - 1.280 1.240 1.380 - - 0 - 0.00%
2022-03-21 0 0.064 0.066 0.072 0.064 0.068 480,000 31,440 0.0655 1.280 1.320 1.440 1.280 1.360 24,000 1.3100 -4.48%
2022-03-18 0 0.067 0.065 0.069 0.065 0.068 960,050 63,303 0.0659 1.340 1.300 1.380 1.300 1.360 48,002 1.3187 0.00%
2022-03-17 0 0.067 0.067 0.068 0.064 0.084 6,080,017 449,161 0.0739 1.340 1.340 1.360 1.280 1.680 304,001 1.4775 4.69%
2022-03-16 0 0.064 0.061 0.065 0.057 0.073 7,900,000 517,820 0.0655 1.280 1.220 1.300 1.140 1.460 395,000 1.3109 1.59%
2022-03-15 0 0.063 0.056 0.062 0.051 0.063 3,920,000 221,100 0.0564 1.260 1.120 1.240 1.020 1.260 196,000 1.1281 5.00%
2022-03-14 0 0.060 0.060 0.066 0.059 0.059 20,050 1,182 0.0590 1.200 1.200 1.320 1.180 1.180 1,002 1.1791 -4.76%
2022-03-11 0 0.063 0.060 0.066 0.058 0.066 2,160,000 136,900 0.0634 1.260 1.200 1.320 1.160 1.320 108,000 1.2676 -3.08%
2022-03-10 0 0.065 0.065 0.067 0.060 0.065 1,380,000 85,200 0.0617 1.300 1.300 1.340 1.200 1.300 69,000 1.2348 4.84%
2022-03-09 0 0.062 0.062 0.064 0.060 0.064 6,420,000 403,880 0.0629 1.240 1.240 1.280 1.200 1.280 321,000 1.2582 -6.06%
2022-03-08 0 0.066 0.062 0.068 0.063 0.067 1,100,001 69,420 0.0631 1.320 1.240 1.360 1.260 1.340 55,000 1.2622 -2.94%
2022-03-07 0 0.068 0.063 0.069 0.062 0.068 500,000 31,960 0.0639 1.360 1.260 1.380 1.240 1.360 25,000 1.2784 -1.45%
2022-03-04 0 0.069 0.066 0.071 0.065 0.070 40,000 2,700 0.0675 1.380 1.320 1.420 1.300 1.400 2,000 1.3500 -1.43%
2022-03-03 0 0.070 0.065 0.070 0.067 0.072 1,200,000 83,260 0.0694 1.400 1.300 1.400 1.340 1.440 60,000 1.3877 1.45%
2022-03-02 0 0.069 0.065 0.071 0.065 0.073 1,300,000 91,380 0.0703 1.380 1.300 1.420 1.300 1.460 65,000 1.4058 4.55%
2022-03-01 0 0.066 0.066 0.072 0.066 0.072 2,403,002 165,046 0.0687 1.320 1.320 1.440 1.320 1.440 120,150 1.3737 -5.71%
2022-02-28 0 0.070 0.070 0.075 0.069 0.070 840,000 58,360 0.0695 1.400 1.400 1.500 1.380 1.400 42,000 1.3895 0.00%
2022-02-25 0 0.070 0.069 0.075 0.067 0.076 3,480,000 247,680 0.0712 1.400 1.380 1.500 1.340 1.520 174,000 1.4234 7.69%
2022-02-24 0 0.065 0.065 0.070 0.065 0.081 4,120,000 286,980 0.0697 1.300 1.300 1.400 1.300 1.620 206,000 1.3931 -17.72%
2022-02-23 0 0.079 0.076 0.079 0.063 0.086 29,540,025 2,305,701 0.0781 1.580 1.520 1.580 1.260 1.720 1,477,001 1.5611 36.21%
2022-02-22 0 0.058 0.057 0.059 0.053 0.060 2,380,000 132,900 0.0558 1.160 1.140 1.180 1.060 1.200 119,000 1.1168 7.41%
2022-02-21 0 0.054 0.054 0.055 0.053 0.055 440,000 23,840 0.0542 1.080 1.080 1.100 1.060 1.100 22,000 1.0836 -1.82%
2022-02-18 0 0.055 0.053 0.055 0.055 0.056 160,000 8,820 0.0551 1.100 1.060 1.100 1.100 1.120 8,000 1.1025 0.00%
2022-02-17 0 0.055 0.054 0.055 0.050 0.057 5,820,030 306,721 0.0527 1.100 1.080 1.100 1.000 1.140 291,001 1.0540 3.77%
2022-02-16 0 0.053 0.052 0.055 0.052 0.065 14,461,000 808,909 0.0559 1.060 1.040 1.100 1.040 1.300 723,050 1.1187 1.92%
2022-02-15 0 0.052 0.052 0.054 0.050 0.069 12,620,000 700,980 0.0555 1.040 1.040 1.080 1.000 1.380 631,000 1.1109 -21.21%
2022-02-14 0 0.066 0.065 0.070 0.066 0.066 100,000 6,600 0.0660 1.320 1.300 1.400 1.320 1.320 5,000 1.3200 0.00%
2022-02-11 0 0.066 0.066 0.069 0.066 0.067 800,325 53,277 0.0666 1.320 1.320 1.380 1.320 1.340 40,016 1.3314 -4.35%
2022-02-10 0 0.069 0.068 0.070 0.066 0.074 1,180,000 81,920 0.0694 1.380 1.360 1.400 1.320 1.480 59,000 1.3885 4.55%
2022-02-09 0 0.066 0.066 0.068 0.065 0.066 450,000 29,620 0.0658 1.320 1.320 1.360 1.300 1.320 22,500 1.3164 -2.94%
2022-02-08 0 0.068 0.068 0.069 0.068 0.068 1,120,001 76,160 0.0680 1.360 1.360 1.380 1.360 1.360 56,000 1.3600 0.00%
2022-02-07 0 0.068 0.065 0.070 - - 0 0 - 1.360 1.300 1.400 - - 0 - -1.45%
2022-02-04 0 0.069 0.065 0.069 - - 0 0 - 1.380 1.300 1.380 - - 0 - -1.43%
2022-01-31 0 0.070 0.066 0.067 0.070 0.072 60,000 4,180 0.0697 1.400 1.320 1.340 1.400 1.440 3,000 1.3933 6.06%
2022-01-28 0 0.066 0.066 0.067 - - 0 0 - 1.320 1.320 1.340 - - 0 - 0.00%
2022-01-27 0 0.066 0.066 0.067 0.064 0.066 1,140,000 74,600 0.0654 1.320 1.320 1.340 1.280 1.320 57,000 1.3088 1.54%
2022-01-26 0 0.065 0.064 0.068 0.065 0.065 200,000 13,000 0.0650 1.300 1.280 1.360 1.300 1.300 10,000 1.3000 0.00%
2022-01-25 0 0.065 0.065 0.068 0.065 0.068 400,000 26,420 0.0661 1.300 1.300 1.360 1.300 1.360 20,000 1.3210 -1.52%
2022-01-24 0 0.066 0.065 0.068 0.066 0.066 300,000 19,800 0.0660 1.320 1.300 1.360 1.320 1.320 15,000 1.3200 -1.49%
2022-01-21 0 0.067 0.066 0.067 0.069 0.069 140,020 9,661 0.0690 1.340 1.320 1.340 1.380 1.380 7,001 1.3799 -2.90%
2022-01-20 0 0.069 0.064 0.069 0.065 0.069 60,000 3,980 0.0663 1.380 1.280 1.380 1.300 1.380 3,000 1.3267 2.99%
2022-01-19 0 0.067 0.067 0.069 - - 0 0 - 1.340 1.340 1.380 - - 0 - 0.00%
2022-01-18 0 0.067 0.067 0.069 0.065 0.071 640,000 42,100 0.0658 1.340 1.340 1.380 1.300 1.420 32,000 1.3156 0.00%
2022-01-17 0 0.067 0.066 0.071 0.067 0.068 100,000 6,760 0.0676 1.340 1.320 1.420 1.340 1.360 5,000 1.3520 -1.47%
2022-01-14 0 0.068 0.068 0.070 0.068 0.072 431,625 29,371 0.0680 1.360 1.360 1.400 1.360 1.440 21,581 1.3609 0.00%
2022-01-13 0 0.068 0.067 0.069 0.068 0.068 100,006 6,800 0.0680 1.360 1.340 1.380 1.360 1.360 5,000 1.3599 0.00%
2022-01-12 0 0.068 0.068 0.070 - - 0 0 - 1.360 1.360 1.400 - - 0 - 0.00%
2022-01-11 0 0.068 0.068 0.069 0.068 0.072 1,280,000 87,700 0.0685 1.360 1.360 1.380 1.360 1.440 64,000 1.3703 0.00%
2022-01-10 0 0.068 0.068 0.069 0.066 0.070 1,260,000 85,520 0.0679 1.360 1.360 1.380 1.320 1.400 63,000 1.3575 0.00%
2022-01-07 0 0.068 0.068 0.072 0.068 0.075 1,055,164 73,130 0.0693 1.360 1.360 1.440 1.360 1.500 52,758 1.3861 -2.86%
2022-01-06 0 0.070 0.069 0.070 0.065 0.071 3,680,000 244,360 0.0664 1.400 1.380 1.400 1.300 1.420 184,000 1.3280 -6.67%
2022-01-05 0 0.075 0.071 0.075 0.071 0.076 320,000 23,220 0.0726 1.500 1.420 1.500 1.420 1.520 16,000 1.4513 1.35%
2022-01-04 0 0.074 0.071 0.074 - - 19 1 0.0526 1.480 1.420 1.480 - - 1 1.0526 0.00%
2022-01-03 0 0.074 0.072 0.074 0.069 0.079 801,800 58,433 0.0729 1.480 1.440 1.480 1.380 1.580 40,090 1.4575 5.71%
2021-12-31 0 0.070 0.068 0.076 - - 0 0 - 1.400 1.360 1.520 - - 0 - 0.00%
2021-12-30 0 0.070 0.070 0.076 0.069 0.070 460,000 32,000 0.0696 1.400 1.400 1.520 1.380 1.400 23,000 1.3913 -2.78%
2021-12-29 0 0.072 0.072 0.076 0.072 0.072 260,600 18,759 0.0720 1.440 1.440 1.520 1.440 1.440 13,030 1.4397 -1.37%
2021-12-28 0 0.073 0.073 0.074 0.070 0.076 779,261 56,607 0.0726 1.460 1.460 1.480 1.400 1.520 38,963 1.4528 -1.35%
2021-12-24 0 0.074 0.072 0.078 0.072 0.072 140,000 10,080 0.0720 1.480 1.440 1.560 1.440 1.440 7,000 1.4400 -3.90%
2021-12-23 0 0.077 0.073 0.084 - - 0 0 - 1.540 1.460 1.680 - - 0 - 0.00%
2021-12-22 0 0.077 0.077 0.078 0.072 0.093 6,860,025 561,281 0.0818 1.540 1.540 1.560 1.440 1.860 343,001 1.6364 4.05%
2021-12-21 0 0.074 0.071 0.078 0.070 0.074 320,000 23,040 0.0720 1.480 1.420 1.560 1.400 1.480 16,000 1.4400 -1.33%
2021-12-20 0 0.075 0.073 0.075 0.072 0.080 1,180,000 88,300 0.0748 1.500 1.460 1.500 1.440 1.600 59,000 1.4966 -1.32%
2021-12-17 0 0.076 0.076 0.077 0.073 0.080 780,075 58,745 0.0753 1.520 1.520 1.540 1.460 1.600 39,004 1.5061 2.70%
2021-12-16 0 0.074 0.072 0.074 0.067 0.082 7,540,000 558,700 0.0741 1.480 1.440 1.480 1.340 1.640 377,000 1.4820 8.82%
2021-12-15 0 0.068 0.068 0.070 0.065 0.068 1,380,000 93,260 0.0676 1.360 1.360 1.400 1.300 1.360 69,000 1.3516 -5.56%
2021-12-14 0 0.072 0.070 0.072 0.063 0.073 580,000 39,660 0.0684 1.440 1.400 1.440 1.260 1.460 29,000 1.3676 9.09%
2021-12-13 0 0.066 0.066 0.069 0.064 0.070 620,000 41,500 0.0669 1.320 1.320 1.380 1.280 1.400 31,000 1.3387 0.00%
2021-12-10 0 0.066 0.064 0.066 0.067 0.068 280,250 18,954 0.0676 1.320 1.280 1.320 1.340 1.360 14,012 1.3526 -1.49%
2021-12-09 0 0.067 0.066 0.067 0.062 0.072 2,320,000 149,200 0.0643 1.340 1.320 1.340 1.240 1.440 116,000 1.2862 -1.47%
2021-12-08 0 0.068 0.067 0.068 0.068 0.068 20,787 1,404 0.0675 1.360 1.340 1.360 1.360 1.360 1,039 1.3508 1.49%
2021-12-07 0 0.067 0.067 0.070 0.066 0.071 1,281,950 88,617 0.0691 1.340 1.340 1.400 1.320 1.420 64,097 1.3825 -6.94%
2021-12-06 0 0.072 0.071 0.074 0.072 0.076 320,300 23,520 0.0734 1.440 1.420 1.480 1.440 1.520 16,015 1.4686 -5.26%
2021-12-03 0 0.076 0.072 0.076 0.071 0.076 390,000 28,760 0.0737 1.520 1.440 1.520 1.420 1.520 19,500 1.4749 4.11%
2021-12-02 0 0.073 0.072 0.073 0.071 0.074 540,000 39,840 0.0738 1.460 1.440 1.460 1.420 1.480 27,000 1.4756 -2.67%
2021-12-01 0 0.075 0.071 0.075 0.072 0.076 170,000 12,370 0.0728 1.500 1.420 1.500 1.440 1.520 8,500 1.4553 2.74%
2021-11-30 0 0.073 0.073 0.076 0.073 0.073 60,050 4,383 0.0730 1.460 1.460 1.520 1.460 1.460 3,002 1.4598 -7.59%
2021-11-29 0 0.079 0.079 0.080 0.071 0.078 740,000 54,480 0.0736 1.580 1.580 1.600 1.420 1.560 37,000 1.4724 6.76%
2021-11-26 0 0.074 0.074 0.077 0.074 0.075 500,000 37,020 0.0740 1.480 1.480 1.540 1.480 1.500 25,000 1.4808 -1.33%
2021-11-25 0 0.075 0.074 0.077 0.071 0.078 900,000 66,780 0.0742 1.500 1.480 1.540 1.420 1.560 45,000 1.4840 1.35%
2021-11-24 0 0.074 0.072 0.076 0.072 0.078 280,000 20,440 0.0730 1.480 1.440 1.520 1.440 1.560 14,000 1.4600 -1.33%
2021-11-23 0 0.075 0.075 0.077 0.073 0.079 940,125 70,667 0.0752 1.500 1.500 1.540 1.460 1.580 47,006 1.5034 -5.06%
2021-11-22 0 0.079 0.076 0.080 0.073 0.093 17,280,025 1,444,721 0.0836 1.580 1.520 1.600 1.460 1.860 864,001 1.6721 -1.25%
2021-11-19 0 0.080 0.080 0.081 0.077 0.082 1,840,000 146,680 0.0797 1.600 1.600 1.620 1.540 1.640 92,000 1.5943 -4.76%
2021-11-18 0 0.084 0.081 0.085 0.084 0.085 240,000 20,280 0.0845 1.680 1.620 1.700 1.680 1.700 12,000 1.6900 1.20%
2021-11-17 0 0.083 0.083 0.084 0.080 0.089 3,120,000 254,940 0.0817 1.660 1.660 1.680 1.600 1.780 156,000 1.6342 -2.35%
2021-11-16 0 0.085 0.083 0.085 0.083 0.093 10,420,000 908,520 0.0872 1.700 1.660 1.700 1.660 1.860 521,000 1.7438 1.19%
2021-11-15 0 0.084 0.083 0.086 0.083 0.083 540,000 44,820 0.0830 1.680 1.660 1.720 1.660 1.660 27,000 1.6600 -1.18%
2021-11-12 0 0.085 0.084 0.085 0.083 0.087 400,000 33,840 0.0846 1.700 1.680 1.700 1.660 1.740 20,000 1.6920 -1.16%
2021-11-11 0 0.086 0.084 0.086 - - 0 0 - 1.720 1.680 1.720 - - 0 - -1.15%
2021-11-10 0 0.087 0.084 0.087 0.084 0.089 1,028,500 86,851 0.0844 1.740 1.680 1.740 1.680 1.780 51,425 1.6889 -2.25%
2021-11-09 0 0.089 0.086 0.089 0.082 0.100 17,320,000 1,592,620 0.0920 1.780 1.720 1.780 1.640 2.000 866,000 1.8391 7.23%
2021-11-08 0 0.083 0.082 0.085 0.082 0.088 3,780,000 318,520 0.0843 1.660 1.640 1.700 1.640 1.760 189,000 1.6853 -9.78%
2021-11-05 0 0.092 0.088 0.092 0.094 0.094 60,000 5,640 0.0940 1.840 1.760 1.840 1.880 1.880 3,000 1.8800 -2.13%
2021-11-04 0 0.094 0.089 0.094 0.086 0.101 24,700,875 2,323,746 0.0941 1.880 1.780 1.880 1.720 2.020 1,235,044 1.8815 9.30%
2021-11-03 0 0.086 0.086 0.094 0.086 0.086 120,010 10,320 0.0860 1.720 1.720 1.880 1.720 1.720 6,000 1.7199 -2.27%
2021-11-02 0 0.088 0.088 0.091 0.087 0.096 340,000 30,060 0.0884 1.760 1.760 1.820 1.740 1.920 17,000 1.7682 -3.30%
2021-11-01 0 0.091 0.091 0.093 0.086 0.101 13,760,125 1,265,230 0.0919 1.820 1.820 1.860 1.720 2.020 688,006 1.8390 8.33%
2021-10-29 0 0.084 0.084 0.088 0.083 0.090 1,460,015 125,281 0.0858 1.680 1.680 1.760 1.660 1.800 73,001 1.7162 -5.62%
2021-10-28 0 0.089 0.089 0.094 0.088 0.089 225,000 19,875 0.0883 1.780 1.780 1.880 1.760 1.780 11,250 1.7667 -6.32%
2021-10-27 0 0.095 0.091 0.096 0.090 0.095 660,000 60,100 0.0911 1.900 1.820 1.920 1.800 1.900 33,000 1.8212 -2.06%
2021-10-26 0 0.097 0.093 0.097 0.093 0.101 1,360,025 128,662 0.0946 1.940 1.860 1.940 1.860 2.020 68,001 1.8921 1.04%
2021-10-25 0 0.096 0.096 0.100 0.093 0.103 680,000 66,420 0.0977 1.920 1.920 2.000 1.860 2.060 34,000 1.9535 -3.03%
2021-10-22 0 0.099 0.095 0.100 0.094 0.102 3,820,025 372,802 0.0976 1.980 1.900 2.000 1.880 2.040 191,001 1.9518 5.32%
2021-10-21 0 0.094 0.094 0.097 0.092 0.108 15,689,012 1,548,246 0.0987 1.880 1.880 1.940 1.840 2.160 784,451 1.9737 3.30%
2021-10-20 0 0.091 0.088 0.091 0.088 0.097 1,260,000 115,680 0.0918 1.820 1.760 1.820 1.760 1.940 63,000 1.8362 2.25%
2021-10-19 0 0.089 0.089 0.090 0.084 0.098 3,540,500 316,938 0.0895 1.780 1.780 1.800 1.680 1.960 177,025 1.7904 3.49%
2021-10-18 0 0.086 0.082 0.086 0.082 0.087 120,000 10,320 0.0860 1.720 1.640 1.720 1.640 1.740 6,000 1.7200 2.38%
2021-10-15 0 0.084 0.083 0.086 0.083 0.085 1,740,002 146,340 0.0841 1.680 1.660 1.720 1.660 1.700 87,000 1.6821 -2.33%
2021-10-12 0 0.086 0.084 0.086 0.083 0.086 1,400,000 118,620 0.0847 1.720 1.680 1.720 1.660 1.720 70,000 1.6946 1.18%
2021-10-11 0 0.085 0.080 0.085 0.080 0.086 1,970,000 163,320 0.0829 1.700 1.600 1.700 1.600 1.720 98,500 1.6581 4.94%
2021-10-08 0 0.081 0.081 0.083 0.080 0.082 960,000 77,460 0.0807 1.620 1.620 1.660 1.600 1.640 48,000 1.6138 -3.57%
2021-10-07 0 0.084 0.082 0.086 0.082 0.088 840,000 70,780 0.0843 1.680 1.640 1.720 1.640 1.760 42,000 1.6852 -3.45%
2021-10-06 0 0.087 0.084 0.087 0.080 0.088 7,830,075 646,975 0.0826 1.740 1.680 1.740 1.600 1.760 391,504 1.6525 1.16%
2021-10-05 0 0.086 0.086 0.090 0.086 0.092 1,220,800 111,105 0.0910 1.720 1.720 1.800 1.720 1.840 61,040 1.8202 -6.52%
2021-10-04 0 0.092 0.092 0.095 0.089 0.107 7,516,000 711,100 0.0946 1.840 1.840 1.900 1.780 2.140 375,800 1.8922 -8.00%
2021-09-30 0 0.100 0.100 0.101 0.099 0.116 13,400,000 1,427,220 0.1065 2.000 2.000 2.020 1.980 2.320 670,000 2.1302 3.09%
2021-09-29 0 0.097 0.093 0.097 0.092 0.118 20,840,150 2,121,075 0.1018 1.940 1.860 1.940 1.840 2.360 1,042,007 2.0356 -7.62%
2021-09-28 0 0.105 0.105 0.110 0.088 0.148 97,700,925 10,753,478 0.1101 2.100 2.100 2.200 1.760 2.960 4,885,046 2.2013 34.62%
2021-09-27 0 0.078 0.070 0.080 0.071 0.079 960,000 71,360 0.0743 1.560 1.400 1.600 1.420 1.580 48,000 1.4867 1.30%
2021-09-24 0 0.077 0.070 0.077 0.071 0.083 1,540,000 121,600 0.0790 1.540 1.400 1.540 1.420 1.660 77,000 1.5792 10.00%
2021-09-23 0 0.070 0.063 0.072 0.071 0.072 180,000 12,820 0.0712 1.400 1.260 1.440 1.420 1.440 9,000 1.4244 1.45%
2021-09-21 0 0.069 0.065 0.074 - - 0 0 - 1.380 1.300 1.480 - - 0 - 0.00%
2021-09-20 0 0.069 0.065 0.073 0.066 0.066 100,000 6,600 0.0660 1.380 1.300 1.460 1.320 1.320 5,000 1.3200 -1.43%
2021-09-17 0 0.070 0.063 0.073 0.066 0.074 100,000 6,920 0.0692 1.400 1.260 1.460 1.320 1.480 5,000 1.3840 -5.41%
2021-09-16 0 0.074 0.074 0.075 0.070 0.075 280,025 20,641 0.0737 1.480 1.480 1.500 1.400 1.500 14,001 1.4742 5.71%
2021-09-15 0 0.070 0.066 0.070 0.070 0.072 400,107 28,186 0.0704 1.400 1.320 1.400 1.400 1.440 20,005 1.4089 1.45%
2021-09-14 0 0.069 0.066 0.070 - - 25 1 0.0400 1.380 1.320 1.400 - - 1 0.8000 -1.43%
2021-09-13 0 0.070 0.066 0.071 - - 1,410 84 0.0596 1.400 1.320 1.420 - - 70 1.1915 -2.78%
2021-09-10 0 0.072 0.067 0.074 0.065 0.072 300,000 20,200 0.0673 1.440 1.340 1.480 1.300 1.440 15,000 1.3467 2.86%
2021-09-09 0 0.070 0.068 0.071 0.068 0.070 535,165 37,269 0.0696 1.400 1.360 1.420 1.360 1.400 26,758 1.3928 0.00%
2021-09-08 0 0.070 0.068 0.074 - - 20,100 1,366 0.0680 1.400 1.360 1.480 - - 1,005 1.3592 0.00%
2021-09-07 0 0.070 0.068 0.074 0.070 0.070 41,250 2,875 0.0697 1.400 1.360 1.480 1.400 1.400 2,062 1.3939 0.00%
2021-09-06 0 0.070 0.068 0.070 0.069 0.070 740,000 51,740 0.0699 1.400 1.360 1.400 1.380 1.400 37,000 1.3984 -5.41%
2021-09-03 0 0.074 0.073 0.075 0.071 0.075 1,600,010 116,960 0.0731 1.480 1.460 1.500 1.420 1.500 80,000 1.4620 -7.50%
2021-09-02 0 0.080 0.075 0.080 0.069 0.096 9,163,814 684,370 0.0747 1.600 1.500 1.600 1.380 1.920 458,191 1.4936 -10.11%
2021-09-01 0 0.089 0.085 0.095 0.068 0.092 8,940,000 746,120 0.0835 1.780 1.700 1.900 1.360 1.840 447,000 1.6692 36.92%
2021-08-31 0 0.065 0.058 0.068 - - 0 0 - 1.300 1.160 1.360 - - 0 - 0.00%
2021-08-30 0 0.065 0.058 0.068 - - 0 0 - 1.300 1.160 1.360 - - 0 - 0.00%
2021-08-27 0 0.065 0.060 0.065 - - 250 14 0.0560 1.300 1.200 1.300 - - 12 1.1200 -2.99%
2021-08-26 0 0.067 0.060 0.067 0.067 0.068 100,000 6,780 0.0678 1.340 1.200 1.340 1.340 1.360 5,000 1.3560 3.08%
2021-08-25 0 0.065 0.065 0.070 0.061 0.064 1,340,000 83,120 0.0620 1.300 1.300 1.400 1.220 1.280 67,000 1.2406 3.17%
2021-08-24 0 0.063 0.063 0.068 0.062 0.063 45,330 2,793 0.0616 1.260 1.260 1.360 1.240 1.260 2,266 1.2323 -4.55%
2021-08-23 0 0.066 0.065 0.070 - - 0 0 - 1.320 1.300 1.400 - - 0 - 0.00%
2021-08-20 0 0.066 0.060 0.066 - - 0 0 - 1.320 1.200 1.320 - - 0 - -1.49%
2021-08-19 0 0.067 0.060 0.067 0.067 0.068 340,100 22,805 0.0671 1.340 1.200 1.340 1.340 1.360 17,005 1.3411 8.06%
2021-08-18 0 0.062 0.061 0.069 - - 350 19 0.0543 1.240 1.220 1.380 - - 17 1.0857 0.00%
2021-08-17 0 0.062 0.061 0.069 - - 105 5 0.0476 1.240 1.220 1.380 - - 5 0.9524 0.00%
2021-08-16 0 0.062 0.061 0.070 0.062 0.062 20,000 1,240 0.0620 1.240 1.220 1.400 1.240 1.240 1,000 1.2400 -6.06%
2021-08-13 0 0.066 0.061 0.066 0.060 0.066 1,580,150 99,268 0.0628 1.320 1.220 1.320 1.200 1.320 79,007 1.2564 -5.71%
2021-08-12 0 0.070 0.065 0.075 - - 0 0 - 1.400 1.300 1.500 - - 0 - 0.00%
2021-08-11 0 0.070 0.069 0.075 0.070 0.070 40,250 2,815 0.0699 1.400 1.380 1.500 1.400 1.400 2,012 1.3988 0.00%
2021-08-10 0 0.070 0.068 0.075 0.066 0.070 166,000 11,218 0.0676 1.400 1.360 1.500 1.320 1.400 8,300 1.3516 0.00%
2021-08-09 0 0.070 0.068 0.070 - - 7,112 440 0.0619 1.400 1.360 1.400 - - 356 1.2373 -6.67%
2021-08-06 0 0.075 0.066 0.075 - - 0 0 - 1.500 1.320 1.500 - - 0 - 0.00%
2021-08-05 0 0.075 0.061 0.075 - - 45 2 0.0444 1.500 1.220 1.500 - - 2 0.8889 0.00%
2021-08-04 0 0.075 0.065 0.075 - - 0 0 - 1.500 1.300 1.500 - - 0 - 0.00%
2021-08-03 0 0.075 0.064 0.075 - - 1 0 - 1.500 1.280 1.500 - - 0 - 0.00%
2021-08-02 0 0.075 0.064 0.075 - - 1,490 82 0.0550 1.500 1.280 1.500 - - 74 1.1007 0.00%
2021-07-30 0 0.075 0.062 0.075 0.072 0.075 100,062 7,443 0.0744 1.500 1.240 1.500 1.440 1.500 5,003 1.4877 4.17%
2021-07-29 0 0.072 0.066 0.072 - - 0 0 - 1.440 1.320 1.440 - - 0 - 0.00%
2021-07-28 0 0.072 0.064 0.072 0.062 0.072 220,100 14,825 0.0674 1.440 1.280 1.440 1.240 1.440 11,005 1.3471 9.09%
2021-07-27 0 0.066 0.064 0.071 0.067 0.073 1,380,000 97,260 0.0705 1.320 1.280 1.420 1.340 1.460 69,000 1.4096 -23.26%
2021-07-26 0 0.086 0.070 0.086 - - 0 0 - 1.720 1.400 1.720 - - 0 - 0.00%
2021-07-23 0 0.086 0.070 0.087 - - 0 0 - 1.720 1.400 1.740 - - 0 - 0.00%
2021-07-22 0 0.086 0.071 0.086 - - 0 0 - 1.720 1.420 1.720 - - 0 - -1.15%
2021-07-21 0 0.087 0.074 0.087 - - 0 0 - 1.740 1.480 1.740 - - 0 - 0.00%
2021-07-20 0 0.087 0.071 0.087 0.072 0.088 550,500 44,456 0.0808 1.740 1.420 1.740 1.440 1.760 27,525 1.6151 16.00%
2021-07-19 0 0.075 0.075 0.076 0.072 0.075 480,000 35,760 0.0745 1.500 1.500 1.520 1.440 1.500 24,000 1.4900 7.14%
2021-07-16 0 0.070 0.070 0.074 0.066 0.068 160,975 10,776 0.0669 1.400 1.400 1.480 1.320 1.360 8,049 1.3388 0.00%
2021-07-15 0 0.070 0.062 0.070 - - 500 25 0.0500 1.400 1.240 1.400 - - 25 1.0000 -4.11%
2021-07-14 0 0.073 0.062 0.073 - - 0 0 - 1.460 1.240 1.460 - - 0 - -1.35%
2021-07-13 0 0.074 0.062 0.074 0.069 0.074 220,162 15,289 0.0694 1.480 1.240 1.480 1.380 1.480 11,008 1.3889 8.82%
2021-07-12 0 0.068 0.068 0.069 0.068 0.068 20,000 1,360 0.0680 1.360 1.360 1.380 1.360 1.360 1,000 1.3600 -1.45%
2021-07-09 0 0.069 0.069 0.074 - - 0 0 - 1.380 1.380 1.480 - - 0 - 0.00%
2021-07-08 0 0.069 0.063 0.076 - - 0 0 - 1.380 1.260 1.520 - - 0 - 0.00%
2021-07-07 0 0.069 0.066 0.076 0.069 0.069 40,000 2,760 0.0690 1.380 1.320 1.520 1.380 1.380 2,000 1.3800 0.00%
2021-07-06 0 0.069 0.069 0.076 - - 25 1 0.0400 1.380 1.380 1.520 - - 1 0.8000 0.00%
2021-07-05 0 0.069 0.062 0.074 - - 40 2 0.0500 1.380 1.240 1.480 - - 2 1.0000 0.00%
2021-07-02 0 0.069 0.069 0.076 0.067 0.067 20,000 1,340 0.0670 1.380 1.380 1.520 1.340 1.340 1,000 1.3400 -9.21%
2021-06-30 0 0.076 0.068 0.076 0.076 0.076 640,000 49,260 0.0770 1.520 1.360 1.520 1.520 1.520 32,000 1.5394 5.56%
2021-06-29 0 0.072 0.072 0.078 0.070 0.080 780,005 57,900 0.0742 1.440 1.440 1.560 1.400 1.600 39,000 1.4846 -12.20%
2021-06-28 0 0.082 0.082 0.092 0.082 0.082 20,000 1,640 0.0820 1.640 1.640 1.840 1.640 1.640 1,000 1.6400 -4.65%
2021-06-25 0 0.086 0.081 0.092 - - 0 0 - 1.720 1.620 1.840 - - 0 - 0.00%
2021-06-24 0 0.086 0.085 0.090 - - 0 0 - 1.720 1.700 1.800 - - 0 - 0.00%
2021-06-23 0 0.086 0.081 0.089 0.086 0.086 340,400 29,270 0.0860 1.720 1.620 1.780 1.720 1.720 17,020 1.7197 -1.15%
2021-06-22 0 0.087 0.086 0.088 0.087 0.087 503,606 43,770 0.0869 1.740 1.720 1.760 1.740 1.740 25,180 1.7383 -1.14%
2021-06-21 0 0.088 0.080 0.090 0.088 0.088 160,000 14,080 0.0880 1.760 1.600 1.800 1.760 1.760 8,000 1.7600 2.33%
2021-06-18 0 0.086 0.074 0.088 0.086 0.086 728,502 62,472 0.0858 1.720 1.480 1.760 1.720 1.720 36,425 1.7151 0.00%
2021-06-17 0 0.086 0.086 0.088 0.085 0.086 360,125 30,770 0.0854 1.720 1.720 1.760 1.700 1.720 18,006 1.7089 -2.27%
2021-06-16 0 0.088 0.086 0.088 - - 0 0 - 1.760 1.720 1.760 - - 0 - 0.00%
2021-06-15 0 0.088 0.086 0.092 0.084 0.088 220,140 19,291 0.0876 1.760 1.720 1.840 1.680 1.760 11,007 1.7526 -2.22%
2021-06-11 0 0.090 0.090 0.092 0.090 0.090 80,100 7,208 0.0900 1.800 1.800 1.840 1.800 1.800 4,005 1.7998 0.00%
2021-06-10 0 0.090 0.090 0.095 0.090 0.090 120,000 10,800 0.0900 1.800 1.800 1.900 1.800 1.800 6,000 1.8000 0.00%
2021-06-09 0 0.090 0.087 0.095 0.090 0.098 800,250 75,679 0.0946 1.800 1.740 1.900 1.800 1.960 40,012 1.8914 -3.23%
2021-06-08 0 0.093 0.087 0.093 - - 95 7 0.0737 1.860 1.740 1.860 - - 5 1.4737 0.00%
2021-06-07 0 0.093 0.090 0.095 0.093 0.093 200,125 18,610 0.0930 1.860 1.800 1.900 1.860 1.860 10,006 1.8598 0.00%
2021-06-04 0 0.093 0.091 0.095 0.093 0.093 100,000 9,300 0.0930 1.860 1.820 1.900 1.860 1.860 5,000 1.8600 0.00%
2021-06-03 0 0.093 0.090 0.093 0.090 0.093 1,760,200 158,876 0.0903 1.860 1.800 1.860 1.800 1.860 88,010 1.8052 3.33%
2021-06-02 0 0.090 0.090 0.092 0.088 0.090 9,100,000 810,600 0.0891 1.800 1.800 1.840 1.760 1.800 455,000 1.7815 2.27%
2021-06-01 0 0.088 0.087 0.088 0.085 0.088 240,000 21,060 0.0878 1.760 1.740 1.760 1.700 1.760 12,000 1.7550 6.02%
2021-05-31 0 0.083 0.084 0.093 0.083 0.085 903,800 75,634 0.0837 1.660 1.680 1.860 1.660 1.700 45,190 1.6737 -5.68%
2021-05-28 0 0.088 0.088 0.092 0.085 0.088 163,160 14,140 0.0867 1.760 1.760 1.840 1.700 1.760 8,158 1.7333 -5.38%
2021-05-27 0 0.093 0.089 0.093 0.090 0.095 3,445,025 310,452 0.0901 1.860 1.780 1.860 1.800 1.900 172,251 1.8023 6.90%
2021-05-26 0 0.087 0.086 0.087 0.086 0.089 440,000 38,740 0.0880 1.740 1.720 1.740 1.720 1.780 22,000 1.7609 3.57%
2021-05-25 0 0.084 0.084 0.089 0.084 0.087 400,026 34,242 0.0856 1.680 1.680 1.780 1.680 1.740 20,001 1.7120 -1.18%
2021-05-24 0 0.085 0.082 0.090 0.082 0.085 242,658 20,215 0.0833 1.700 1.640 1.800 1.640 1.700 12,133 1.6661 -4.49%
2021-05-21 0 0.089 0.084 0.090 0.078 0.089 500,075 43,005 0.0860 1.780 1.680 1.800 1.560 1.780 25,004 1.7199 3.49%
2021-05-20 0 0.086 0.080 0.095 0.077 0.086 260,000 21,040 0.0809 1.720 1.600 1.900 1.540 1.720 13,000 1.6185 -2.27%
2021-05-18 0 0.088 0.080 0.088 - - 0 0 - 1.760 1.600 1.760 - - 0 - -1.12%
2021-05-17 0 0.089 0.086 0.089 0.087 0.090 120,000 10,740 0.0895 1.780 1.720 1.780 1.740 1.800 6,000 1.7900 5.95%
2021-05-14 0 0.084 0.084 0.088 0.084 0.088 741,675 64,474 0.0869 1.680 1.680 1.760 1.680 1.760 37,084 1.7386 -5.62%
2021-05-13 0 0.089 0.084 0.089 0.084 0.089 420,050 35,983 0.0857 1.780 1.680 1.780 1.680 1.780 21,002 1.7133 3.49%
2021-05-12 0 0.086 0.086 0.090 0.083 0.086 620,000 52,660 0.0849 1.720 1.720 1.800 1.660 1.720 31,000 1.6987 1.18%
2021-05-11 0 0.085 0.081 0.086 0.080 0.090 1,923,000 166,530 0.0866 1.700 1.620 1.720 1.600 1.800 96,150 1.7320 -6.59%
2021-05-10 0 0.091 0.084 0.091 0.083 0.105 8,480,000 760,640 0.0897 1.820 1.680 1.820 1.660 2.100 424,000 1.7940 -1.09%
2021-05-07 0 0.092 0.090 0.092 0.067 0.100 19,000,031 1,604,401 0.0844 1.840 1.800 1.840 1.340 2.000 950,002 1.6888 35.29%
2021-05-06 0 0.068 0.067 0.070 0.066 0.070 140,285 9,356 0.0667 1.360 1.340 1.400 1.320 1.400 7,014 1.3339 -2.86%
2021-05-05 0 0.070 0.070 0.075 0.062 0.070 1,740,505 118,770 0.0682 1.400 1.400 1.500 1.240 1.400 87,025 1.3648 6.06%
2021-05-04 0 0.066 0.066 0.069 - - 0 0 - 1.320 1.320 1.380 - - 0 - 0.00%
2021-05-03 0 0.066 0.062 0.070 0.062 0.066 900,050 59,202 0.0658 1.320 1.240 1.400 1.240 1.320 45,002 1.3155 6.45%
2021-04-30 0 0.062 0.059 0.062 0.066 0.067 938,000 61,840 0.0659 1.240 1.180 1.240 1.320 1.340 46,900 1.3186 -1.59%
2021-04-29 0 0.063 0.059 0.063 0.063 0.064 100,000 6,340 0.0634 1.260 1.180 1.260 1.260 1.280 5,000 1.2680 0.00%
2021-04-28 0 0.063 0.059 0.064 0.061 0.064 1,080,000 67,540 0.0625 1.260 1.180 1.280 1.220 1.280 54,000 1.2507 3.28%
2021-04-27 0 0.061 0.058 0.061 0.061 0.061 640,025 39,041 0.0610 1.220 1.160 1.220 1.220 1.220 32,001 1.2200 -1.61%
2021-04-26 0 0.062 0.057 0.062 0.062 0.062 200,476 12,425 0.0620 1.240 1.140 1.240 1.240 1.240 10,024 1.2395 5.08%
2021-04-23 0 0.059 0.057 0.060 - - 1 0 - 1.180 1.140 1.200 - - 0 - 0.00%
2021-04-22 0 0.059 0.059 0.060 0.059 0.060 800,000 47,620 0.0595 1.180 1.180 1.200 1.180 1.200 40,000 1.1905 -1.67%
2021-04-21 0 0.060 0.058 0.060 0.057 0.060 2,860,000 167,660 0.0586 1.200 1.160 1.200 1.140 1.200 143,000 1.1724 3.45%
2021-04-20 0 0.058 0.056 0.058 0.050 0.062 7,820,025 424,501 0.0543 1.160 1.120 1.160 1.000 1.240 391,001 1.0857 -12.12%
2021-04-19 0 0.066 0.066 0.070 0.065 0.072 667,951 45,516 0.0681 1.320 1.320 1.400 1.300 1.440 33,398 1.3629 -14.29%
2021-04-16 0 0.077 0.068 0.077 - - 637 39 0.0612 1.540 1.360 1.540 - - 32 1.2245 0.00%
2021-04-15 0 0.077 0.068 0.077 - - 0 0 - 1.540 1.360 1.540 - - 0 - 0.00%
2021-04-14 0 0.077 0.068 0.077 - - 0 0 - 1.540 1.360 1.540 - - 0 - 0.00%
2021-04-13 0 0.077 0.068 0.077 - - 0 0 - 1.540 1.360 1.540 - - 0 - 0.00%
2021-04-12 0 0.077 0.068 0.077 - - 0 0 - 1.540 1.360 1.540 - - 0 - 0.00%
2021-04-09 0 0.077 0.068 0.079 - - 0 0 - 1.540 1.360 1.580 - - 0 - 0.00%
2021-04-08 0 0.077 0.067 0.080 - - 0 0 - 1.540 1.340 1.600 - - 0 - 0.00%
2021-04-07 0 0.077 0.067 0.077 - - 0 0 - 1.540 1.340 1.540 - - 0 - 0.00%
2021-04-01 0 0.077 0.065 0.077 0.075 0.077 500,000 37,540 0.0751 1.540 1.300 1.540 1.500 1.540 25,000 1.5016 8.45%
2021-03-31 0 0.071 0.065 0.071 0.068 0.072 500,000 35,200 0.0704 1.420 1.300 1.420 1.360 1.440 25,000 1.4080 9.23%
2021-03-30 0 0.065 0.063 0.069 0.065 0.066 380,000 24,840 0.0654 1.300 1.260 1.380 1.300 1.320 19,000 1.3074 1.56%
2021-03-29 0 0.064 0.064 0.067 0.063 0.066 220,025 14,461 0.0657 1.280 1.280 1.340 1.260 1.320 11,001 1.3145 -3.03%
2021-03-26 0 0.066 0.066 0.070 - - 750 45 0.0600 1.320 1.320 1.400 - - 37 1.2000 0.00%
2021-03-25 0 0.066 0.066 0.071 - - 0 0 - 1.320 1.320 1.420 - - 0 - 0.00%
2021-03-24 0 0.066 0.066 0.070 0.066 0.068 60,000 4,000 0.0667 1.320 1.320 1.400 1.320 1.360 3,000 1.3333 -9.59%
2021-03-23 0 0.073 0.069 0.073 - - 25 1 0.0400 1.460 1.380 1.460 - - 1 0.8000 0.00%
2021-03-22 0 0.073 0.068 0.075 - - 500 30 0.0600 1.460 1.360 1.500 - - 25 1.2000 0.00%
2021-03-19 0 0.073 0.068 0.075 - - 75 4 0.0533 1.460 1.360 1.500 - - 4 1.0667 0.00%
2021-03-18 0 0.073 0.068 0.078 - - 25 1 0.0400 1.460 1.360 1.560 - - 1 0.8000 0.00%
2021-03-17 0 0.073 0.067 0.078 - - 5,001 285 0.0570 1.460 1.340 1.560 - - 250 1.1398 0.00%
2021-03-16 0 0.073 0.070 0.073 0.071 0.073 160,125 11,507 0.0719 1.460 1.400 1.460 1.420 1.460 8,006 1.4373 7.35%
2021-03-15 0 0.068 0.067 0.072 - - 75 4 0.0533 1.360 1.340 1.440 - - 4 1.0667 1.49%
2021-03-12 0 0.067 0.067 0.070 0.066 0.072 201,202 13,514 0.0672 1.340 1.340 1.400 1.320 1.440 10,060 1.3433 -6.94%
2021-03-11 0 0.072 0.068 0.079 - - 0 0 - 1.440 1.360 1.580 - - 0 - 0.00%
2021-03-10 0 0.072 0.067 0.078 - - 0 0 - 1.440 1.340 1.560 - - 0 - 0.00%
2021-03-09 0 0.072 0.072 0.078 0.072 0.072 200,000 14,400 0.0720 1.440 1.440 1.560 1.440 1.440 10,000 1.4400 2.86%
2021-03-08 0 0.070 0.070 0.078 0.070 0.082 1,800,085 130,165 0.0723 1.400 1.400 1.560 1.400 1.640 90,004 1.4462 -13.58%
2021-03-05 0 0.081 0.070 0.081 0.077 0.081 500,100 38,746 0.0775 1.620 1.400 1.620 1.540 1.620 25,005 1.5495 10.96%
2021-03-04 0 0.073 0.073 0.077 0.073 0.073 140,000 10,220 0.0730 1.460 1.460 1.540 1.460 1.460 7,000 1.4600 1.39%
2021-03-03 0 0.072 0.072 0.075 0.072 0.072 60,250 4,336 0.0720 1.440 1.440 1.500 1.440 1.440 3,012 1.4393 0.00%
2021-03-02 0 0.072 0.072 0.076 0.072 0.073 540,000 39,060 0.0723 1.440 1.440 1.520 1.440 1.460 27,000 1.4467 -5.26%
2021-03-01 0 0.076 0.072 0.076 0.075 0.076 140,410 10,546 0.0751 1.520 1.440 1.520 1.500 1.520 7,020 1.5022 1.33%
2021-02-26 0 0.075 0.071 0.075 0.073 0.079 2,280,000 173,680 0.0762 1.500 1.420 1.500 1.460 1.580 114,000 1.5235 4.17%
2021-02-25 0 0.072 0.068 0.075 0.065 0.075 520,000 36,380 0.0700 1.440 1.360 1.500 1.300 1.500 26,000 1.3992 7.46%
2021-02-24 0 0.067 0.067 0.073 0.066 0.067 40,000 2,660 0.0665 1.340 1.340 1.460 1.320 1.340 2,000 1.3300 -8.22%
2021-02-23 0 0.073 0.065 0.073 0.065 0.073 260,002 18,580 0.0715 1.460 1.300 1.460 1.300 1.460 13,000 1.4292 -1.35%
2021-02-22 0 0.074 0.066 0.074 0.074 0.074 60,000 4,480 0.0747 1.480 1.320 1.480 1.480 1.480 3,000 1.4933 1.37%
2021-02-19 0 0.073 0.072 0.073 0.070 0.073 721,525 52,072 0.0722 1.460 1.440 1.460 1.400 1.460 36,076 1.4434 2.82%
2021-02-18 0 0.071 0.066 0.072 - - 200 11 0.0550 1.420 1.320 1.440 - - 10 1.1000 -1.39%
2021-02-17 0 0.072 0.066 0.073 0.071 0.073 480,055 34,743 0.0724 1.440 1.320 1.460 1.420 1.460 24,003 1.4475 4.35%
2021-02-16 0 0.069 0.068 0.069 0.068 0.069 123,322 8,379 0.0679 1.380 1.360 1.380 1.360 1.380 6,166 1.3589 4.55%
2021-02-11 0 0.066 0.064 0.066 0.063 0.066 2,028,200 122,257 0.0603 1.320 1.280 1.320 1.260 1.320 101,410 1.2056 0.00%
2021-02-10 0 0.066 0.062 0.066 0.062 0.068 560,000 35,540 0.0635 1.320 1.240 1.320 1.240 1.360 28,000 1.2693 1.54%
2021-02-09 0 0.065 0.064 0.065 - - 9,450 510 0.0540 1.300 1.280 1.300 - - 472 1.0794 0.00%
2021-02-08 0 0.065 0.062 0.066 0.063 0.066 201,465 12,923 0.0641 1.300 1.240 1.320 1.260 1.320 10,073 1.2829 0.00%
2021-02-05 0 0.065 0.062 0.065 0.062 0.066 180,000 11,560 0.0642 1.300 1.240 1.300 1.240 1.320 9,000 1.2844 4.84%
2021-02-04 0 0.062 0.060 0.062 0.063 0.064 260,000 16,540 0.0636 1.240 1.200 1.240 1.260 1.280 13,000 1.2723 0.00%
2021-02-03 0 0.062 0.059 0.066 - - 0 0 - 1.240 1.180 1.320 - - 0 - 0.00%
2021-02-02 0 0.062 0.059 0.064 0.058 0.064 540,125 32,386 0.0600 1.240 1.180 1.280 1.160 1.280 27,006 1.1992 0.00%
2021-02-01 0 0.062 0.061 0.064 0.062 0.066 341,825 22,209 0.0650 1.240 1.220 1.280 1.240 1.320 17,091 1.2994 -3.13%
2021-01-29 0 0.064 0.064 0.069 0.064 0.064 600,050 38,402 0.0640 1.280 1.280 1.380 1.280 1.280 30,002 1.2800 -9.86%
2021-01-28 0 0.071 0.067 0.071 0.071 0.078 100,000 7,240 0.0724 1.420 1.340 1.420 1.420 1.560 5,000 1.4480 0.00%
2021-01-27 0 0.071 0.063 0.074 0.070 0.071 141,250 9,940 0.0704 1.420 1.260 1.480 1.400 1.420 7,062 1.4074 2.90%
2021-01-26 0 0.069 0.063 0.069 0.069 0.074 280,175 20,091 0.0717 1.380 1.260 1.380 1.380 1.480 14,009 1.4342 -6.76%
2021-01-25 0 0.074 0.072 0.074 0.063 0.079 2,477,131 167,028 0.0674 1.480 1.440 1.480 1.260 1.580 123,857 1.3486 17.46%
2021-01-22 0 0.063 0.061 0.066 - - 230 11 0.0478 1.260 1.220 1.320 - - 11 0.9565 0.00%
2021-01-21 0 0.063 0.063 0.066 0.063 0.063 2,625,000 165,325 0.0630 1.260 1.260 1.320 1.260 1.260 131,250 1.2596 0.00%
2021-01-20 0 0.063 0.063 0.067 0.063 0.063 40,750 2,563 0.0629 1.260 1.260 1.340 1.260 1.260 2,037 1.2579 -3.08%
2021-01-19 0 0.065 0.065 0.066 0.062 0.069 1,280,829 83,369 0.0651 1.300 1.300 1.320 1.240 1.380 64,041 1.3018 1.56%
2021-01-18 0 0.064 0.062 0.064 0.064 0.066 120,000 7,800 0.0650 1.280 1.240 1.280 1.280 1.320 6,000 1.3000 0.00%
2021-01-15 0 0.064 0.062 0.064 0.061 0.066 120,350 7,759 0.0645 1.280 1.240 1.280 1.220 1.320 6,017 1.2894 4.92%
2021-01-14 0 0.061 0.061 0.065 - - 0 0 - 1.220 1.220 1.300 - - 0 - 1.67%
2021-01-13 0 0.060 0.060 0.064 0.060 0.061 460,000 27,620 0.0600 1.200 1.200 1.280 1.200 1.220 23,000 1.2009 -3.23%
2021-01-12 0 0.062 0.060 0.065 - - 650 35 0.0538 1.240 1.200 1.300 - - 32 1.0769 0.00%
2021-01-11 0 0.062 0.062 0.064 0.062 0.062 21,631 1,332 0.0616 1.240 1.240 1.280 1.240 1.240 1,082 1.2316 -6.06%
2021-01-08 0 0.066 0.066 0.068 - - 0 0 - 1.320 1.320 1.360 - - 0 - 0.00%
2021-01-07 0 0.066 0.062 0.067 0.062 0.067 264,700 17,544 0.0663 1.320 1.240 1.340 1.240 1.340 13,235 1.3256 6.45%
2021-01-06 0 0.062 0.062 0.066 - - 9,000 513 0.0570 1.240 1.240 1.320 - - 450 1.1400 1.64%
2021-01-05 0 0.061 0.061 0.066 0.061 0.061 40,250 2,453 0.0609 1.220 1.220 1.320 1.220 1.220 2,012 1.2189 -8.96%
2021-01-04 0 0.067 0.067 0.070 0.063 0.071 479,988 30,719 0.0640 1.340 1.340 1.400 1.260 1.420 23,999 1.2800 4.69%
2020-12-31 0 0.064 0.062 0.073 - - 0 0 - 1.280 1.240 1.460 - - 0 - 0.00%
2020-12-30 0 0.064 0.064 0.079 0.063 0.064 854,975 53,957 0.0631 1.280 1.280 1.580 1.260 1.280 42,749 1.2622 3.23%
2020-12-29 0 0.062 0.062 0.068 0.062 0.062 385,005 23,815 0.0619 1.240 1.240 1.360 1.240 1.240 19,250 1.2371 1.64%
2020-12-28 0 0.061 0.060 0.065 0.061 0.061 185,000 11,280 0.0610 1.220 1.200 1.300 1.220 1.220 9,250 1.2195 1.67%
2020-12-24 0 0.060 0.060 0.066 0.060 0.062 80,000 4,920 0.0615 1.200 1.200 1.320 1.200 1.240 4,000 1.2300 -11.76%
2020-12-23 0 0.068 0.062 0.068 - - 25 1 0.0400 1.360 1.240 1.360 - - 1 0.8000 -1.45%
2020-12-22 0 0.069 0.065 0.069 0.062 0.070 1,071,097 71,968 0.0672 1.380 1.300 1.380 1.240 1.400 53,555 1.3438 15.00%
2020-12-21 0 0.060 0.060 0.065 - - 375 19 0.0507 1.200 1.200 1.300 - - 19 1.0133 0.00%
2020-12-18 0 0.060 0.060 0.065 0.060 0.060 36,950 2,131 0.0577 1.200 1.200 1.300 1.200 1.200 1,847 1.1535 -1.64%
2020-12-17 0 0.061 0.061 0.066 0.060 0.060 80,000 4,800 0.0600 1.220 1.220 1.320 1.200 1.200 4,000 1.2000 -1.61%
2020-12-16 0 0.062 0.062 0.066 - - 25 1 0.0400 1.240 1.240 1.320 - - 1 0.8000 0.00%
2020-12-15 0 0.062 0.060 0.062 - - 0 0 - 1.240 1.200 1.240 - - 0 - -1.59%
2020-12-14 0 0.063 0.060 0.063 - - 25 1 0.0400 1.260 1.200 1.260 - - 1 0.8000 0.00%
2020-12-11 0 0.063 0.060 0.063 0.064 0.066 127,165 8,226 0.0647 1.260 1.200 1.260 1.280 1.320 6,358 1.2938 1.61%
2020-12-10 0 0.062 0.062 0.066 - - 50 2 0.0400 1.240 1.240 1.320 - - 2 0.8000 0.00%
2020-12-09 0 0.062 0.062 0.063 0.060 0.064 682,499 42,419 0.0622 1.240 1.240 1.260 1.200 1.280 34,125 1.2430 1.64%
2020-12-08 0 0.061 0.061 0.064 0.061 0.061 140,055 8,543 0.0610 1.220 1.220 1.280 1.220 1.220 7,003 1.2199 -7.58%
2020-12-07 0 0.066 0.061 0.067 - - 447 24 0.0537 1.320 1.220 1.340 - - 22 1.0738 0.00%
2020-12-04 0 0.066 0.066 0.069 0.065 0.072 660,020 45,181 0.0685 1.320 1.320 1.380 1.300 1.440 33,001 1.3691 6.45%
2020-12-03 0 0.062 0.060 0.063 0.060 0.062 380,075 23,403 0.0616 1.240 1.200 1.260 1.200 1.240 19,004 1.2315 -4.62%
2020-12-02 0 0.065 0.060 0.067 0.059 0.070 3,569,089 222,663 0.0624 1.300 1.200 1.340 1.180 1.400 178,454 1.2477 -7.14%
2020-12-01 0 0.070 0.066 0.070 0.070 0.078 2,260,000 171,740 0.0760 1.400 1.320 1.400 1.400 1.560 113,000 1.5198 -10.26%
2020-11-30 0 0.078 0.072 0.078 0.071 0.079 1,040,000 75,720 0.0728 1.560 1.440 1.560 1.420 1.580 52,000 1.4562 -1.27%
2020-11-27 0 0.079 0.075 0.079 0.075 0.079 120,500 9,115 0.0756 1.580 1.500 1.580 1.500 1.580 6,025 1.5129 -1.25%
2020-11-26 0 0.080 0.074 0.080 0.074 0.080 656,015 49,701 0.0758 1.600 1.480 1.600 1.480 1.600 32,801 1.5152 -1.23%
2020-11-25 0 0.081 0.076 0.081 0.076 0.081 440,000 35,080 0.0797 1.620 1.520 1.620 1.520 1.620 22,000 1.5945 0.00%
2020-11-24 0 0.081 0.075 0.081 0.076 0.081 180,000 13,980 0.0777 1.620 1.500 1.620 1.520 1.620 9,000 1.5533 0.00%
2020-11-23 0 0.081 0.078 0.081 0.075 0.084 3,752,000 295,436 0.0787 1.620 1.560 1.620 1.500 1.680 187,600 1.5748 1.25%
2020-11-20 0 0.080 0.078 0.080 0.072 0.081 5,486,000 419,708 0.0765 1.600 1.560 1.600 1.440 1.620 274,300 1.5301 2.56%
2020-11-19 0 0.078 0.077 0.078 0.072 0.078 2,200,050 163,963 0.0745 1.560 1.540 1.560 1.440 1.560 110,002 1.4905 1.30%
2020-11-18 0 0.077 0.076 0.077 0.070 0.077 1,740,000 128,460 0.0738 1.540 1.520 1.540 1.400 1.540 87,000 1.4766 0.00%
2020-11-17 0 0.077 0.074 0.077 0.074 0.078 9,821,022 755,271 0.0769 1.540 1.480 1.540 1.480 1.560 491,051 1.5381 0.00%
2020-11-16 0 0.077 0.077 0.078 0.070 0.078 5,480,000 411,080 0.0750 1.540 1.540 1.560 1.400 1.560 274,000 1.5003 2.67%
2020-11-13 0 0.075 0.068 0.075 0.067 0.075 14,570,000 1,011,180 0.0694 1.500 1.360 1.500 1.340 1.500 728,500 1.3880 5.63%
2020-11-12 0 0.071 0.065 0.071 0.064 0.071 9,960,000 663,320 0.0666 1.420 1.300 1.420 1.280 1.420 498,000 1.3320 2.90%
2020-11-11 0 0.069 0.063 0.069 0.062 0.069 4,020,000 267,780 0.0666 1.380 1.260 1.380 1.240 1.380 201,000 1.3322 2.99%
2020-11-10 0 0.067 0.066 0.067 0.059 0.067 27,440,425 1,731,822 0.0631 1.340 1.320 1.340 1.180 1.340 1,372,021 1.2622 6.35%
2020-11-09 0 0.063 0.060 0.063 0.058 0.065 25,140,733 1,574,638 0.0626 1.260 1.200 1.260 1.160 1.300 1,257,037 1.2527 -1.56%
2020-11-06 0 0.064 0.062 0.065 0.060 0.066 24,240,050 1,559,922 0.0644 1.280 1.240 1.300 1.200 1.320 1,212,002 1.2871 -4.48%
2020-11-05 0 0.067 0.065 0.067 0.061 0.067 26,900,093 1,723,285 0.0641 1.340 1.300 1.340 1.220 1.340 1,345,005 1.2812 -1.47%
2020-11-04 0 0.068 0.067 0.068 0.063 0.069 27,680,125 1,844,166 0.0666 1.360 1.340 1.360 1.260 1.380 1,384,006 1.3325 0.00%
2020-11-03 0 0.068 0.067 0.068 0.062 0.068 28,423,060 1,852,067 0.0652 1.360 1.340 1.360 1.240 1.360 1,421,153 1.3032 4.62%
2020-11-02 0 0.065 0.064 0.065 0.050 0.067 27,532,500 1,617,812 0.0588 1.300 1.280 1.300 1.000 1.340 1,376,625 1.1752 16.07%
2020-10-30 0 0.056 0.053 0.057 0.052 0.064 27,220,000 1,592,820 0.0585 1.120 1.060 1.140 1.040 1.280 1,361,000 1.1703 0.00%
2020-10-29 0 0.056 0.056 0.059 0.052 0.064 35,040,000 1,935,580 0.0552 1.120 1.120 1.180 1.040 1.280 1,752,000 1.1048 -1.75%
2020-10-28 0 0.057 0.055 0.057 0.050 0.058 30,000,000 1,568,480 0.0523 1.140 1.100 1.140 1.000 1.160 1,500,000 1.0457 9.62%
2020-10-27 0 0.052 0.052 0.054 0.051 0.053 1,720,075 90,323 0.0525 1.040 1.040 1.080 1.020 1.060 86,004 1.0502 6.12%
2020-10-23 0 0.049 0.048 0.052 - - 2 0 - 0.980 0.960 1.040 - - 0 - 0.00%
2020-10-22 0 0.049 0.049 0.052 0.049 0.049 80,000 3,920 0.0490 0.980 0.980 1.040 0.980 0.980 4,000 0.9800 -9.26%
2020-10-21 0 0.054 0.052 0.054 0.054 0.054 131,250 6,870 0.0523 1.080 1.040 1.080 1.080 1.080 6,562 1.0469 1.89%
2020-10-20 0 0.053 0.049 0.053 0.048 0.055 1,480,022 77,820 0.0526 1.060 0.980 1.060 0.960 1.100 74,001 1.0516 12.77%
2020-10-19 0 0.047 0.047 0.051 0.047 0.047 60,400 2,836 0.0470 0.940 0.940 1.020 0.940 0.940 3,020 0.9391 0.00%
2020-10-16 0 0.047 0.047 0.051 0.047 0.049 134,500 6,300 0.0468 0.940 0.940 1.020 0.940 0.980 6,725 0.9368 -9.62%
2020-10-15 0 0.052 0.049 0.052 - - 28 1 0.0357 1.040 0.980 1.040 - - 1 0.7143 0.00%
2020-10-14 0 0.052 0.048 0.052 0.049 0.052 680,067 34,162 0.0502 1.040 0.960 1.040 0.980 1.040 34,003 1.0047 6.12%
2020-10-12 0 0.049 0.050 0.053 0.049 0.049 140,125 6,865 0.0490 0.980 1.000 1.060 0.980 0.980 7,006 0.9798 -2.00%
2020-10-09 0 0.050 0.047 0.050 0.049 0.050 380,150 18,966 0.0499 1.000 0.940 1.000 0.980 1.000 19,007 0.9978 4.17%
2020-10-08 0 0.048 0.047 0.049 0.046 0.050 660,125 32,105 0.0486 0.960 0.940 0.980 0.920 1.000 33,006 0.9727 -7.69%
2020-10-07 0 0.052 0.049 0.052 0.048 0.054 2,240,300 118,172 0.0527 1.040 0.980 1.040 0.960 1.080 112,015 1.0550 8.33%
2020-10-06 0 0.048 0.046 0.048 - - 0 0 - 0.960 0.920 0.960 - - 0 - 0.00%
2020-10-05 0 0.048 0.047 0.048 - - 0 0 - 0.960 0.940 0.960 - - 0 - -2.04%
2020-09-30 0 0.049 0.048 0.049 0.049 0.049 180,375 8,835 0.0490 0.980 0.960 0.980 0.980 0.980 9,019 0.9796 6.52%
2020-09-29 0 0.046 0.046 0.049 0.046 0.046 20,325 933 0.0459 0.920 0.920 0.980 0.920 0.920 1,016 0.9181 -4.17%
2020-09-28 0 0.048 0.048 0.050 0.048 0.048 60,625 2,902 0.0479 0.960 0.960 1.000 0.960 0.960 3,031 0.9574 0.00%
2020-09-25 0 0.048 0.048 0.051 0.048 0.051 400,000 19,460 0.0487 0.960 0.960 1.020 0.960 1.020 20,000 0.9730 0.00%
2020-09-24 0 0.048 0.045 0.048 - - 0 0 - 0.960 0.900 0.960 - - 0 - 0.00%
2020-09-23 0 0.048 0.045 0.048 0.046 0.049 700,002 32,920 0.0470 0.960 0.900 0.960 0.920 0.980 35,000 0.9406 4.35%
2020-09-22 0 0.046 0.046 0.050 0.046 0.046 500,000 23,000 0.0460 0.920 0.920 1.000 0.920 0.920 25,000 0.9200 -2.13%
2020-09-21 0 0.047 0.047 0.050 0.047 0.047 40,000 1,880 0.0470 0.940 0.940 1.000 0.940 0.940 2,000 0.9400 0.00%
2020-09-18 0 0.047 0.047 0.050 0.046 0.047 260,000 12,180 0.0468 0.940 0.940 1.000 0.920 0.940 13,000 0.9369 -4.08%
2020-09-17 0 0.049 0.046 0.053 0.049 0.049 40,000 1,960 0.0490 0.980 0.920 1.060 0.980 0.980 2,000 0.9800 0.00%
2020-09-16 0 0.049 0.049 0.050 0.048 0.049 60,000 2,920 0.0487 0.980 0.980 1.000 0.960 0.980 3,000 0.9733 -3.92%
2020-09-15 0 0.051 0.048 0.052 0.046 0.052 1,143,750 57,297 0.0501 1.020 0.960 1.040 0.920 1.040 57,187 1.0019 8.51%
2020-09-14 0 0.047 0.047 0.050 - - 15 0 - 0.940 0.940 1.000 - - 1 - 0.00%
2020-09-11 0 0.047 0.046 0.050 - - 7 0 - 0.940 0.920 1.000 - - 0 - 0.00%
2020-09-10 0 0.047 0.047 0.049 0.047 0.050 540,000 26,880 0.0498 0.940 0.940 0.980 0.940 1.000 27,000 0.9956 -6.00%
2020-09-09 0 0.050 0.047 0.050 0.046 0.053 9,060,000 432,680 0.0478 1.000 0.940 1.000 0.920 1.060 453,000 0.9551 -5.66%
2020-09-08 0 0.053 0.051 0.053 0.050 0.056 9,700,001 500,540 0.0516 1.060 1.020 1.060 1.000 1.120 485,000 1.0320 -7.02%
2020-09-07 0 0.057 0.057 0.061 0.055 0.078 25,810,001 1,635,680 0.0634 1.140 1.140 1.220 1.100 1.560 1,290,500 1.2675 -12.31%
2020-09-04 0 0.065 0.062 0.067 0.046 0.071 22,800,001 1,424,480 0.0625 1.300 1.240 1.340 0.920 1.420 1,140,000 1.2495 35.42%
2020-09-03 0 0.048 0.046 0.048 0.043 0.048 1,280,225 57,728 0.0451 0.960 0.920 0.960 0.860 0.960 64,011 0.9018 -2.04%
2020-09-02 0 0.049 0.046 0.050 0.046 0.050 100,000 4,860 0.0486 0.980 0.920 1.000 0.920 1.000 5,000 0.9720 2.08%
2020-09-01 0 0.048 0.046 0.048 0.046 0.048 340,375 16,235 0.0477 0.960 0.920 0.960 0.920 0.960 17,019 0.9539 4.35%
2020-08-31 0 0.046 0.046 0.048 0.045 0.046 300,550 13,600 0.0453 0.920 0.920 0.960 0.900 0.920 15,027 0.9050 -6.12%
2020-08-28 0 0.049 0.046 0.049 - - 0 0 - 0.980 0.920 0.980 - - 0 - 0.00%
2020-08-27 0 0.049 0.046 0.064 - - 7 0 - 0.980 0.920 1.280 - - 0 - 0.00%
2020-08-26 0 0.049 0.046 0.063 - - 0 0 - 0.980 0.920 1.260 - - 0 - 0.00%
2020-08-25 0 0.049 0.045 0.049 0.047 0.049 180,000 8,680 0.0482 0.980 0.900 0.980 0.940 0.980 9,000 0.9644 6.52%
2020-08-24 0 0.046 0.046 0.047 0.045 0.045 60,200 2,707 0.0450 0.920 0.920 0.940 0.900 0.900 3,010 0.8993 0.00%
2020-08-21 0 0.046 0.045 0.049 0.046 0.047 320,000 14,740 0.0461 0.920 0.900 0.980 0.920 0.940 16,000 0.9213 -2.13%
2020-08-20 0 0.047 0.047 0.050 0.047 0.047 60,000 2,820 0.0470 0.940 0.940 1.000 0.940 0.940 3,000 0.9400 -6.00%
2020-08-19 0 0.050 0.048 0.062 - - 7 0 - 1.000 0.960 1.240 - - 0 - 0.00%
2020-08-18 0 0.050 0.050 0.057 0.050 0.050 80,000 4,000 0.0500 1.000 1.000 1.140 1.000 1.000 4,000 1.0000 0.00%
2020-08-17 0 0.050 0.050 0.052 0.048 0.052 2,420,000 120,200 0.0497 1.000 1.000 1.040 0.960 1.040 121,000 0.9934 6.38%
2020-08-14 0 0.047 0.046 0.047 0.045 0.049 2,580,000 119,540 0.0463 0.940 0.920 0.940 0.900 0.980 129,000 0.9267 0.00%
2020-08-13 0 0.047 0.046 0.047 0.044 0.047 1,740,000 77,340 0.0444 0.940 0.920 0.940 0.880 0.940 87,000 0.8890 -2.08%
2020-08-12 0 0.048 0.045 0.048 0.045 0.048 2,480,000 111,800 0.0451 0.960 0.900 0.960 0.900 0.960 124,000 0.9016 2.13%
2020-08-11 0 0.047 0.045 0.048 0.044 0.048 3,432,000 159,240 0.0464 0.940 0.900 0.960 0.880 0.960 171,600 0.9280 2.17%
2020-08-10 0 0.046 0.046 0.049 0.046 0.046 80,000 3,680 0.0460 0.920 0.920 0.980 0.920 0.920 4,000 0.9200 -6.12%
2020-08-07 0 0.049 0.046 0.053 0.047 0.049 360,000 17,300 0.0481 0.980 0.920 1.060 0.940 0.980 18,000 0.9611 0.00%
2020-08-06 0 0.049 0.046 0.049 0.046 0.049 620,000 28,780 0.0464 0.980 0.920 0.980 0.920 0.980 31,000 0.9284 0.00%
2020-08-05 0 0.049 0.047 0.049 0.050 0.050 40,000 2,000 0.0500 0.980 0.940 0.980 1.000 1.000 2,000 1.0000 0.00%
2020-08-04 0 0.049 0.047 0.049 - - 125 5 0.0400 0.980 0.940 0.980 - - 6 0.8000 -2.00%
2020-08-03 0 0.050 0.046 0.052 0.047 0.052 520,000 24,960 0.0480 1.000 0.920 1.040 0.940 1.040 26,000 0.9600 4.17%
2020-07-31 0 0.048 0.048 0.050 0.043 0.048 235,279 11,005 0.0468 0.960 0.960 1.000 0.860 0.960 11,764 0.9355 0.00%
2020-07-30 0 0.048 0.045 0.048 0.045 0.048 90,000 4,050 0.0450 0.960 0.900 0.960 0.900 0.960 4,500 0.9000 4.35%
2020-07-29 0 0.046 0.046 0.048 0.045 0.046 180,000 8,240 0.0458 0.920 0.920 0.960 0.900 0.920 9,000 0.9156 -6.12%
2020-07-28 0 0.049 0.047 0.049 0.048 0.049 589,630 28,748 0.0488 0.980 0.940 0.980 0.960 0.980 29,481 0.9751 4.26%
2020-07-27 0 0.047 0.045 0.048 0.045 0.047 480,090 21,823 0.0455 0.940 0.900 0.960 0.900 0.940 24,004 0.9091 4.44%
2020-07-24 0 0.045 0.045 0.049 0.045 0.049 100,670 4,786 0.0475 0.900 0.900 0.980 0.900 0.980 5,033 0.9508 -6.25%
2020-07-23 0 0.048 0.045 0.048 0.044 0.048 1,000,000 46,260 0.0463 0.960 0.900 0.960 0.880 0.960 50,000 0.9252 -4.00%
2020-07-22 0 0.050 0.046 0.050 0.046 0.050 360,050 16,641 0.0462 1.000 0.920 1.000 0.920 1.000 18,002 0.9244 0.00%
2020-07-21 0 0.050 0.048 0.050 0.048 0.050 40,000 1,960 0.0490 1.000 0.960 1.000 0.960 1.000 2,000 0.9800 4.17%
2020-07-20 0 0.048 0.046 0.048 0.049 0.050 40,000 1,980 0.0495 0.960 0.920 0.960 0.980 1.000 2,000 0.9900 -2.04%
2020-07-17 0 0.049 0.046 0.050 0.049 0.049 20,300 990 0.0488 0.980 0.920 1.000 0.980 0.980 1,015 0.9754 0.00%
2020-07-16 0 0.049 0.046 0.049 0.047 0.050 80,000 3,940 0.0493 0.980 0.920 0.980 0.940 1.000 4,000 0.9850 2.08%
2020-07-15 0 0.048 0.045 0.049 0.046 0.049 1,600,600 76,784 0.0480 0.960 0.900 0.980 0.920 0.980 80,030 0.9594 4.35%
2020-07-14 0 0.046 0.044 0.049 0.044 0.050 643,000 30,952 0.0481 0.920 0.880 0.980 0.880 1.000 32,150 0.9627 -2.13%
2020-07-13 0 0.047 0.047 0.048 0.047 0.048 120,000 5,680 0.0473 0.940 0.940 0.960 0.940 0.960 6,000 0.9467 -9.62%
2020-07-10 0 0.052 0.047 0.052 - - 150 6 0.0400 1.040 0.940 1.040 - - 7 0.8000 -1.89%
2020-07-09 0 0.053 0.049 0.053 0.048 0.053 196,050 9,630 0.0491 1.060 0.980 1.060 0.960 1.060 9,802 0.9824 6.00%
2020-07-08 0 0.050 0.050 0.051 - - 4,724 207 0.0438 1.000 1.000 1.020 - - 236 0.8764 2.04%
2020-07-07 0 0.049 0.048 0.050 0.044 0.050 1,868,027 91,561 0.0490 0.980 0.960 1.000 0.880 1.000 93,401 0.9803 11.36%
2020-07-06 0 0.044 0.044 0.047 0.043 0.047 4,900,000 217,800 0.0444 0.880 0.880 0.940 0.860 0.940 245,000 0.8890 -12.00%
2020-07-03 0 0.050 0.048 0.050 0.048 0.050 240,950 11,616 0.0482 1.000 0.960 1.000 0.960 1.000 12,047 0.9642 0.00%
2020-07-02 0 0.050 0.048 0.052 - - 0 0 - 1.000 0.960 1.040 - - 0 - 0.00%
2020-06-30 0 0.050 0.050 0.051 0.048 0.050 500,057 24,762 0.0495 1.000 1.000 1.020 0.960 1.000 25,003 0.9904 0.00%
2020-06-29 0 0.050 0.048 0.050 0.049 0.050 100,000 4,980 0.0498 1.000 0.960 1.000 0.980 1.000 5,000 0.9960 0.00%
2020-06-26 0 0.050 0.047 0.050 0.047 0.051 280,000 13,660 0.0488 1.000 0.940 1.000 0.940 1.020 14,000 0.9757 -1.96%
2020-06-24 0 0.051 0.048 0.051 0.049 0.051 360,002 17,840 0.0496 1.020 0.960 1.020 0.980 1.020 18,000 0.9911 0.00%
2020-06-23 0 0.051 0.048 0.051 0.047 0.051 240,525 11,642 0.0484 1.020 0.960 1.020 0.940 1.020 12,026 0.9680 -3.77%
2020-06-22 0 0.053 0.049 0.053 0.055 0.055 20,262 1,110 0.0548 1.060 0.980 1.060 1.100 1.100 1,013 1.0956 3.92%
2020-06-19 0 0.051 0.051 0.055 0.045 0.051 2,940,000 146,020 0.0497 1.020 1.020 1.100 0.900 1.020 147,000 0.9933 0.00%
2020-06-18 0 0.051 0.048 0.051 - - 0 0 - 1.020 0.960 1.020 - - 0 - 0.00%
2020-06-17 0 0.051 0.048 0.051 0.047 0.052 580,175 29,447 0.0508 1.020 0.960 1.020 0.940 1.040 29,009 1.0151 0.00%
2020-06-16 0 0.051 0.049 0.051 0.052 0.052 180,000 9,360 0.0520 1.020 0.980 1.020 1.040 1.040 9,000 1.0400 2.00%
2020-06-15 0 0.050 0.047 0.050 0.050 0.050 1,020,000 51,000 0.0500 1.000 0.940 1.000 1.000 1.000 51,000 1.0000 2.04%
2020-06-12 0 0.049 0.049 0.053 0.049 0.054 1,240,000 62,800 0.0506 0.980 0.980 1.060 0.980 1.080 62,000 1.0129 -3.92%
2020-06-11 0 0.051 0.051 0.054 0.051 0.053 341,200 17,577 0.0515 1.020 1.020 1.080 1.020 1.060 17,060 1.0303 -7.27%
2020-06-10 0 0.055 0.052 0.055 - - 0 0 - 1.100 1.040 1.100 - - 0 - 0.00%
2020-06-09 0 0.055 0.050 0.055 0.055 0.056 160,100 8,924 0.0557 1.100 1.000 1.100 1.100 1.120 8,005 1.1148 3.77%
2020-06-08 0 0.053 0.053 0.055 0.048 0.056 441,665 23,163 0.0524 1.060 1.060 1.100 0.960 1.120 22,083 1.0489 3.92%
2020-06-05 0 0.051 0.052 0.055 0.051 0.051 60,000 3,060 0.0510 1.020 1.040 1.100 1.020 1.020 3,000 1.0200 -8.93%
2020-06-04 0 0.056 0.051 0.056 0.054 0.058 120,000 6,600 0.0550 1.120 1.020 1.120 1.080 1.160 6,000 1.1000 3.70%
2020-06-03 0 0.054 0.051 0.054 0.053 0.055 248,301 13,174 0.0531 1.080 1.020 1.080 1.060 1.100 12,415 1.0611 5.88%
2020-06-02 0 0.051 0.050 0.054 0.051 0.056 42,750 2,266 0.0530 1.020 1.000 1.080 1.020 1.120 2,137 1.0601 -3.77%
2020-06-01 0 0.053 0.051 0.054 0.051 0.053 79,600 3,944 0.0495 1.060 1.020 1.080 1.020 1.060 3,980 0.9910 0.00%
2020-05-29 0 0.053 0.050 0.053 0.051 0.053 124,950 6,418 0.0514 1.060 1.000 1.060 1.020 1.060 6,247 1.0273 0.00%
2020-05-28 0 0.053 0.051 0.053 - - 50 2 0.0400 1.060 1.020 1.060 - - 2 0.8000 -1.85%
2020-05-27 0 0.054 0.051 0.054 0.051 0.054 120,000 6,220 0.0518 1.080 1.020 1.080 1.020 1.080 6,000 1.0367 1.89%
2020-05-26 0 0.053 0.052 0.053 0.053 0.053 1,000,075 53,003 0.0530 1.060 1.040 1.060 1.060 1.060 50,004 1.0600 -3.64%
2020-05-25 0 0.055 0.051 0.055 0.050 0.055 360,000 18,980 0.0527 1.100 1.020 1.100 1.000 1.100 18,000 1.0544 0.00%
2020-05-22 0 0.055 0.054 0.055 - - 18,012 882 0.0490 1.100 1.080 1.100 - - 901 0.9793 -3.51%
2020-05-21 0 0.057 0.053 0.057 0.055 0.057 620,000 34,140 0.0551 1.140 1.060 1.140 1.100 1.140 31,000 1.1013 0.00%
2020-05-20 0 0.057 0.053 0.058 0.053 0.055 280,000 14,880 0.0531 1.140 1.060 1.160 1.060 1.100 14,000 1.0629 5.56%
2020-05-19 0 0.054 0.051 0.054 - - 3,255 152 0.0467 1.080 1.020 1.080 - - 163 0.9339 -1.82%
2020-05-18 0 0.055 0.051 0.055 0.053 0.055 60,075 3,243 0.0540 1.100 1.020 1.100 1.060 1.100 3,004 1.0797 0.00%
2020-05-15 0 0.055 0.051 0.055 - - 0 0 - 1.100 1.020 1.100 - - 0 - 0.00%
2020-05-14 0 0.055 0.051 0.055 - - 0 0 - 1.100 1.020 1.100 - - 0 - 0.00%
2020-05-13 0 0.055 0.053 0.055 0.054 0.055 220,250 12,092 0.0549 1.100 1.060 1.100 1.080 1.100 11,012 1.0980 1.85%
2020-05-12 0 0.054 0.051 0.054 0.054 0.054 40,015 2,160 0.0540 1.080 1.020 1.080 1.080 1.080 2,001 1.0796 -1.82%
2020-05-11 0 0.055 0.051 0.055 0.055 0.055 20,099 1,104 0.0549 1.100 1.020 1.100 1.100 1.100 1,005 1.0986 0.00%
2020-05-08 0 0.055 0.051 0.055 0.054 0.055 360,000 19,780 0.0549 1.100 1.020 1.100 1.080 1.100 18,000 1.0989 0.00%
2020-05-07 0 0.055 0.051 0.055 0.054 0.055 40,050 2,182 0.0545 1.100 1.020 1.100 1.080 1.100 2,002 1.0896 1.85%
2020-05-06 0 0.054 0.052 0.054 0.053 0.054 1,520,050 81,602 0.0537 1.080 1.040 1.080 1.060 1.080 76,002 1.0737 0.00%
2020-05-05 0 0.054 0.051 0.054 - - 375 15 0.0400 1.080 1.020 1.080 - - 19 0.8000 0.00%
2020-05-04 0 0.054 0.051 0.054 0.053 0.054 40,487 2,162 0.0534 1.080 1.020 1.080 1.060 1.080 2,024 1.0680 1.89%
2020-04-29 0 0.053 0.053 0.054 0.051 0.053 140,000 7,300 0.0521 1.060 1.060 1.080 1.020 1.060 7,000 1.0429 -1.85%
2020-04-28 0 0.054 0.051 0.054 - - 50 2 0.0400 1.080 1.020 1.080 - - 2 0.8000 -1.82%
2020-04-27 0 0.055 0.051 0.055 0.056 0.056 23,510 1,281 0.0545 1.100 1.020 1.100 1.120 1.120 1,175 1.0897 1.85%
2020-04-24 0 0.054 0.054 0.055 0.054 0.054 20,250 1,091 0.0539 1.080 1.080 1.100 1.080 1.080 1,012 1.0775 -3.57%
2020-04-23 0 0.056 0.051 0.056 0.051 0.056 380,000 20,160 0.0531 1.120 1.020 1.120 1.020 1.120 19,000 1.0611 -1.75%
2020-04-22 0 0.057 0.050 0.057 - - 0 0 - 1.140 1.000 1.140 - - 0 - 0.00%
2020-04-21 0 0.057 0.056 0.057 0.054 0.057 420,077 23,123 0.0550 1.140 1.120 1.140 1.080 1.140 21,004 1.1009 3.64%
2020-04-20 0 0.055 0.050 0.055 0.055 0.058 320,000 18,120 0.0566 1.100 1.000 1.100 1.100 1.160 16,000 1.1325 10.00%
2020-04-17 0 0.050 0.050 0.055 0.050 0.050 107,100 5,321 0.0497 1.000 1.000 1.100 1.000 1.000 5,355 0.9937 0.00%
2020-04-16 0 0.050 0.048 0.050 - - 0 0 - 1.000 0.960 1.000 - - 0 - 0.00%
2020-04-15 0 0.050 0.050 0.054 0.049 0.049 20,062 982 0.0489 1.000 1.000 1.080 0.980 0.980 1,003 0.9790 -3.85%
2020-04-14 0 0.052 0.052 0.053 0.052 0.052 120,000 6,240 0.0520 1.040 1.040 1.060 1.040 1.040 6,000 1.0400 4.00%
2020-04-09 0 0.050 0.048 0.052 - - 25 1 0.0400 1.000 0.960 1.040 - - 1 0.8000 0.00%
2020-04-08 0 0.050 0.050 0.052 0.050 0.050 100,000 5,000 0.0500 1.000 1.000 1.040 1.000 1.000 5,000 1.0000 0.00%
2020-04-07 0 0.050 0.049 0.050 0.050 0.052 580,051 29,082 0.0501 1.000 0.980 1.000 1.000 1.040 29,003 1.0027 0.00%
2020-04-06 0 0.050 0.048 0.051 0.050 0.050 40,000 2,000 0.0500 1.000 0.960 1.020 1.000 1.000 2,000 1.0000 -7.41%
2020-04-03 0 0.054 0.048 0.054 0.050 0.054 240,100 12,404 0.0517 1.080 0.960 1.080 1.000 1.080 12,005 1.0332 8.00%
2020-04-02 0 0.050 0.050 0.055 0.048 0.050 640,000 30,860 0.0482 1.000 1.000 1.100 0.960 1.000 32,000 0.9644 -3.85%
2020-04-01 0 0.052 0.049 0.052 - - 1,750 77 0.0440 1.040 0.980 1.040 - - 87 0.8800 -3.70%
2020-03-31 0 0.054 0.048 0.054 0.052 0.055 420,000 22,120 0.0527 1.080 0.960 1.080 1.040 1.100 21,000 1.0533 1.89%
2020-03-30 0 0.053 0.053 0.055 - - 0 0 - 1.060 1.060 1.100 - - 0 - 0.00%
2020-03-27 0 0.053 0.053 0.054 0.053 0.053 100,025 5,301 0.0530 1.060 1.060 1.080 1.060 1.060 5,001 1.0599 8.16%
2020-03-26 0 0.049 0.048 0.053 0.049 0.049 40,150 1,966 0.0490 0.980 0.960 1.060 0.980 0.980 2,007 0.9793 -3.92%
2020-03-25 0 0.051 0.048 0.056 - - 1,000 45 0.0450 1.020 0.960 1.120 - - 50 0.9000 0.00%
2020-03-24 0 0.051 0.051 0.052 0.051 0.051 60,075 3,063 0.0510 1.020 1.020 1.040 1.020 1.020 3,004 1.0197 0.00%
2020-03-23 0 0.051 0.051 0.065 0.047 0.051 380,000 18,780 0.0494 1.020 1.020 1.300 0.940 1.020 19,000 0.9884 0.00%
2020-03-20 0 0.051 0.047 0.060 0.047 0.051 540,000 26,920 0.0499 1.020 0.940 1.200 0.940 1.020 27,000 0.9970 8.51%
2020-03-19 0 0.047 0.046 0.049 0.046 0.052 1,220,000 59,640 0.0489 0.940 0.920 0.980 0.920 1.040 61,000 0.9777 -9.62%
2020-03-18 0 0.052 0.047 0.052 - - 0 0 - 1.040 0.940 1.040 - - 0 - 0.00%
2020-03-17 0 0.052 0.052 0.055 0.042 0.052 5,240,100 236,683 0.0452 1.040 1.040 1.100 0.840 1.040 262,005 0.9034 0.00%
2020-03-16 0 0.052 0.052 0.055 0.050 0.050 20,000 1,000 0.0500 1.040 1.040 1.100 1.000 1.000 1,000 1.0000 0.00%
2020-03-13 0 0.052 0.050 0.056 0.044 0.052 560,000 27,480 0.0491 1.040 1.000 1.120 0.880 1.040 28,000 0.9814 -1.89%
2020-03-12 0 0.053 0.053 0.054 0.052 0.053 1,680,000 87,780 0.0523 1.060 1.060 1.080 1.040 1.060 84,000 1.0450 -7.02%
2020-03-11 0 0.057 0.052 0.057 0.055 0.057 460,000 25,340 0.0551 1.140 1.040 1.140 1.100 1.140 23,000 1.1017 3.64%
2020-03-10 0 0.055 0.052 0.055 0.052 0.058 740,000 40,340 0.0545 1.100 1.040 1.100 1.040 1.160 37,000 1.0903 1.85%
2020-03-09 0 0.054 0.051 0.054 - - 25 1 0.0400 1.080 1.020 1.080 - - 1 0.8000 -1.82%
2020-03-06 0 0.055 0.055 0.059 0.048 0.055 1,300,150 66,626 0.0512 1.100 1.100 1.180 0.960 1.100 65,007 1.0249 3.77%
2020-03-05 0 0.053 0.050 0.057 - - 0 0 - 1.060 1.000 1.140 - - 0 - 0.00%
2020-03-04 0 0.053 0.051 0.053 0.050 0.054 260,000 13,520 0.0520 1.060 1.020 1.060 1.000 1.080 13,000 1.0400 -7.02%
2020-03-03 0 0.057 0.053 0.060 - - 0 0 - 1.140 1.060 1.200 - - 0 - 0.00%
2020-03-02 0 0.057 0.057 0.060 0.055 0.055 560,075 30,803 0.0550 1.140 1.140 1.200 1.100 1.100 28,004 1.1000 11.76%
2020-02-28 0 0.051 0.051 0.058 0.050 0.051 220,175 11,027 0.0501 1.020 1.020 1.160 1.000 1.020 11,009 1.0017 -15.00%
2020-02-27 0 0.060 0.052 0.061 0.052 0.060 42,647 2,361 0.0554 1.200 1.040 1.220 1.040 1.200 2,132 1.1072 11.11%
2020-02-26 0 0.054 0.052 0.062 - - 10 0 - 1.080 1.040 1.240 - - 0 - 0.00%
2020-02-25 0 0.054 0.052 0.062 - - 0 0 - 1.080 1.040 1.240 - - 0 - 0.00%
2020-02-24 0 0.054 0.053 0.061 - - 0 0 - 1.080 1.060 1.220 - - 0 - 0.00%
2020-02-21 0 0.054 0.053 0.062 0.052 0.054 440,000 23,820 0.0541 1.080 1.060 1.240 1.040 1.080 22,000 1.0827 1.89%
2020-02-20 0 0.053 0.052 0.066 - - 50 2 0.0400 1.060 1.040 1.320 - - 2 0.8000 0.00%
2020-02-19 0 0.053 0.052 0.068 0.053 0.053 380,000 20,140 0.0530 1.060 1.040 1.360 1.060 1.060 19,000 1.0600 -1.85%
2020-02-18 0 0.054 0.051 0.054 0.053 0.054 180,148 9,706 0.0539 1.080 1.020 1.080 1.060 1.080 9,007 1.0776 0.00%
2020-02-17 0 0.054 0.051 0.054 - - 7 0 - 1.080 1.020 1.080 - - 0 - 0.00%
2020-02-14 0 0.054 0.054 0.057 0.054 0.054 100,001 5,400 0.0540 1.080 1.080 1.140 1.080 1.080 5,000 1.0800 1.89%
2020-02-13 0 0.053 0.053 0.057 0.053 0.053 100,100 5,304 0.0530 1.060 1.060 1.140 1.060 1.060 5,005 1.0597 -1.85%
2020-02-12 0 0.054 0.052 0.055 0.048 0.054 2,000,000 102,800 0.0514 1.080 1.040 1.100 0.960 1.080 100,000 1.0280 1.89%
2020-02-11 0 0.053 0.052 0.066 - - 25 1 0.0400 1.060 1.040 1.320 - - 1 0.8000 0.00%
2020-02-10 0 0.053 0.053 0.055 0.052 0.053 580,000 30,540 0.0527 1.060 1.060 1.100 1.040 1.060 29,000 1.0531 0.00%
2020-02-07 0 0.053 0.050 0.053 - - 0 0 - 1.060 1.000 1.060 - - 0 - -1.85%
2020-02-06 0 0.054 0.051 0.054 - - 50 2 0.0400 1.080 1.020 1.080 - - 2 0.8000 -1.82%
2020-02-05 0 0.055 0.051 0.055 0.054 0.055 1,020,000 56,040 0.0549 1.100 1.020 1.100 1.080 1.100 51,000 1.0988 3.77%
2020-02-04 0 0.053 0.053 0.055 0.051 0.053 360,012 18,920 0.0526 1.060 1.060 1.100 1.020 1.060 18,001 1.0511 0.00%
2020-02-03 0 0.053 0.050 0.055 - - 2,750 110 0.0400 1.060 1.000 1.100 - - 137 0.8000 0.00%
2020-01-31 0 0.053 0.053 0.056 0.050 0.059 860,000 45,640 0.0531 1.060 1.060 1.120 1.000 1.180 43,000 1.0614 -3.64%
2020-01-30 0 0.055 0.055 0.059 0.051 0.055 220,000 11,820 0.0537 1.100 1.100 1.180 1.020 1.100 11,000 1.0745 -3.51%
2020-01-29 0 0.057 0.057 0.060 0.056 0.057 280,125 15,946 0.0569 1.140 1.140 1.200 1.120 1.140 14,006 1.1385 0.00%
2020-01-24 0 0.057 0.057 0.064 - - 12 0 - 1.140 1.140 1.280 - - 1 - 0.00%
2020-01-23 0 0.057 0.057 0.059 0.057 0.057 20,000 1,140 0.0570 1.140 1.140 1.180 1.140 1.140 1,000 1.1400 0.00%
2020-01-22 0 0.057 0.057 0.059 0.057 0.057 300,025 17,101 0.0570 1.140 1.140 1.180 1.140 1.140 15,001 1.1400 0.00%
2020-01-21 0 0.057 0.053 0.057 - - 0 0 - 1.140 1.060 1.140 - - 0 - 0.00%
2020-01-20 0 0.057 0.055 0.057 0.059 0.059 100,000 5,900 0.0590 1.140 1.100 1.140 1.180 1.180 5,000 1.1800 -1.72%
2020-01-17 0 0.058 0.056 0.060 0.058 0.058 160,000 9,280 0.0580 1.160 1.120 1.200 1.160 1.160 8,000 1.1600 0.00%
2020-01-16 0 0.058 0.055 0.058 - - 0 0 - 1.160 1.100 1.160 - - 0 - -4.92%
2020-01-15 0 0.061 0.055 0.061 - - 0 0 - 1.220 1.100 1.220 - - 0 - 0.00%
2020-01-14 0 0.061 0.056 0.061 - - 1,375 70 0.0509 1.220 1.120 1.220 - - 69 1.0182 0.00%
2020-01-13 0 0.061 0.060 0.061 0.058 0.063 3,421,501 209,135 0.0611 1.220 1.200 1.220 1.160 1.260 171,075 1.2225 7.02%
2020-01-10 0 0.057 0.053 0.057 0.055 0.057 320,200 17,789 0.0556 1.140 1.060 1.140 1.100 1.140 16,010 1.1111 7.55%
2020-01-09 0 0.053 0.053 0.057 0.053 0.056 160,100 8,784 0.0549 1.060 1.060 1.140 1.060 1.120 8,005 1.0973 -3.64%
2020-01-08 0 0.055 0.055 0.056 0.055 0.055 280,050 15,402 0.0550 1.100 1.100 1.120 1.100 1.100 14,002 1.0999 0.00%
2020-01-07 0 0.055 0.052 0.055 - - 50 2 0.0400 1.100 1.040 1.100 - - 2 0.8000 0.00%
2020-01-06 0 0.055 0.052 0.055 0.056 0.056 120,025 6,721 0.0560 1.100 1.040 1.100 1.120 1.120 6,001 1.1199 1.85%
2020-01-03 0 0.054 0.052 0.061 - - 0 0 - 1.080 1.040 1.220 - - 0 - 0.00%
2020-01-02 0 0.054 0.053 0.056 - - 0 0 - 1.080 1.060 1.120 - - 0 - 0.00%
2019-12-31 0 0.054 0.051 0.056 - - 0 0 - 1.080 1.020 1.120 - - 0 - 0.00%
2019-12-30 0 0.054 0.053 0.056 0.053 0.054 380,817 20,198 0.0530 1.080 1.060 1.120 1.060 1.080 19,041 1.0608 0.00%
2019-12-27 0 0.054 0.053 0.055 0.053 0.054 380,000 20,160 0.0531 1.080 1.060 1.100 1.060 1.080 19,000 1.0611 1.89%
2019-12-24 0 0.053 0.053 0.055 0.053 0.053 40,012 2,120 0.0530 1.060 1.060 1.100 1.060 1.060 2,001 1.0597 -3.64%
2019-12-23 0 0.055 0.053 0.055 0.055 0.055 83,000 4,529 0.0546 1.100 1.060 1.100 1.100 1.100 4,150 1.0913 0.00%
2019-12-20 0 0.055 0.053 0.056 0.053 0.056 840,075 45,403 0.0540 1.100 1.060 1.120 1.060 1.120 42,004 1.0809 -1.79%
2019-12-19 0 0.056 0.056 0.057 0.056 0.056 1,760,020 98,560 0.0560 1.120 1.120 1.140 1.120 1.120 88,001 1.1200 1.82%
2019-12-18 0 0.055 0.054 0.056 0.054 0.055 871,975 47,658 0.0547 1.100 1.080 1.120 1.080 1.100 43,599 1.0931 -1.79%
2019-12-17 0 0.056 0.054 0.058 0.054 0.054 40,000 2,160 0.0540 1.120 1.080 1.160 1.080 1.080 2,000 1.0800 0.00%
2019-12-16 0 0.056 0.053 0.056 - - 0 0 - 1.120 1.060 1.120 - - 0 - 0.00%
2019-12-13 0 0.056 0.052 0.056 0.057 0.057 40,000 2,280 0.0570 1.120 1.040 1.120 1.140 1.140 2,000 1.1400 5.66%
2019-12-12 0 0.053 0.053 0.057 0.050 0.060 1,940,000 103,660 0.0534 1.060 1.060 1.140 1.000 1.200 97,000 1.0687 -3.64%
2019-12-11 0 0.055 0.053 0.056 0.053 0.055 500,002 26,540 0.0531 1.100 1.060 1.120 1.060 1.100 25,000 1.0616 3.77%
2019-12-10 0 0.053 0.053 0.055 0.051 0.053 2,720,000 141,460 0.0520 1.060 1.060 1.100 1.020 1.060 136,000 1.0401 0.00%
2019-12-09 0 0.053 0.053 0.055 0.053 0.053 80,000 4,240 0.0530 1.060 1.060 1.100 1.060 1.060 4,000 1.0600 0.00%
2019-12-06 0 0.053 0.054 0.055 - - 0 0 - 1.060 1.080 1.100 - - 0 - 1.92%
2019-12-05 0 0.052 0.052 0.055 - - 0 0 - 1.040 1.040 1.100 - - 0 - 1.96%
2019-12-04 0 0.051 0.051 0.054 0.051 0.055 1,140,750 62,655 0.0549 1.020 1.020 1.080 1.020 1.100 57,037 1.0985 -5.56%
2019-12-03 0 0.054 0.052 0.054 0.052 0.054 1,300,050 67,922 0.0522 1.080 1.040 1.080 1.040 1.080 65,002 1.0449 3.85%
2019-12-02 0 0.052 0.052 0.054 0.049 0.054 4,700,000 241,680 0.0514 1.040 1.040 1.080 0.980 1.080 235,000 1.0284 -5.45%
2019-11-29 0 0.055 0.055 0.058 0.055 0.055 80,300 4,414 0.0550 1.100 1.100 1.160 1.100 1.100 4,015 1.0994 0.00%
2019-11-28 0 0.055 0.053 0.058 0.053 0.059 330,000 18,660 0.0565 1.100 1.060 1.160 1.060 1.180 16,500 1.1309 -8.33%
2019-11-27 0 0.060 0.056 0.060 0.056 0.061 580,000 34,900 0.0602 1.200 1.120 1.200 1.120 1.220 29,000 1.2034 1.69%
2019-11-26 0 0.059 0.058 0.061 0.053 0.065 1,540,001 90,220 0.0586 1.180 1.160 1.220 1.060 1.300 77,000 1.1717 9.26%
2019-11-25 0 0.054 0.054 0.057 0.050 0.054 440,100 22,964 0.0522 1.080 1.080 1.140 1.000 1.080 22,005 1.0436 0.00%
2019-11-22 0 0.054 0.050 0.056 - - 6,275 282 0.0449 1.080 1.000 1.120 - - 314 0.8988 0.00%
2019-11-21 0 0.054 0.054 0.057 0.052 0.055 660,630 36,130 0.0547 1.080 1.080 1.140 1.040 1.100 33,031 1.0938 -1.82%
2019-11-20 0 0.055 0.055 0.056 0.055 0.055 280,000 15,400 0.0550 1.100 1.100 1.120 1.100 1.100 14,000 1.1000 1.85%
2019-11-19 0 0.054 0.053 0.057 0.048 0.054 4,740,053 240,422 0.0507 1.080 1.060 1.140 0.960 1.080 237,003 1.0144 0.00%
2019-11-18 0 0.054 0.054 0.057 0.050 0.057 9,405,075 488,603 0.0520 1.080 1.080 1.140 1.000 1.140 470,254 1.0390 -6.90%
2019-11-15 0 0.058 0.056 0.058 - - 0 0 - 1.160 1.120 1.160 - - 0 - 0.00%
2019-11-14 0 0.058 0.058 0.059 0.056 0.058 221,010 12,407 0.0561 1.160 1.160 1.180 1.120 1.160 11,050 1.1228 0.00%
2019-11-13 0 0.058 0.055 0.058 - - 0 0 - 1.160 1.100 1.160 - - 0 - 0.00%
2019-11-12 0 0.058 0.055 0.058 0.053 0.058 340,250 19,472 0.0572 1.160 1.100 1.160 1.060 1.160 17,012 1.1446 0.00%
2019-11-11 0 0.058 0.042 0.058 - - 3,575 178 0.0498 1.160 0.840 1.160 - - 179 0.9958 -1.69%
2019-11-08 0 0.059 0.059 0.060 0.058 0.059 180,000 10,480 0.0582 1.180 1.180 1.200 1.160 1.180 9,000 1.1644 0.00%
2019-11-07 0 0.059 0.055 0.059 0.059 0.059 40,020 2,361 0.0590 1.180 1.100 1.180 1.180 1.180 2,001 1.1799 0.00%
2019-11-06 0 0.059 0.055 0.059 - - 0 0 - 1.180 1.100 1.180 - - 0 - 0.00%
2019-11-05 0 0.059 0.059 0.060 - - 150 6 0.0400 1.180 1.180 1.200 - - 7 0.8000 0.00%
2019-11-04 0 0.059 0.059 0.061 0.059 0.059 23,300 1,349 0.0579 1.180 1.180 1.220 1.180 1.180 1,165 1.1579 0.00%
2019-11-01 0 0.059 0.057 0.060 - - 50 2 0.0400 1.180 1.140 1.200 - - 2 0.8000 0.00%
2019-10-31 0 0.059 0.057 0.059 - - 250 13 0.0520 1.180 1.140 1.180 - - 12 1.0400 0.00%
2019-10-30 0 0.059 0.057 0.060 0.057 0.059 220,162 12,948 0.0588 1.180 1.140 1.200 1.140 1.180 11,008 1.1762 0.00%
2019-10-29 0 0.059 0.058 0.060 0.058 0.059 440,025 25,721 0.0585 1.180 1.160 1.200 1.160 1.180 22,001 1.1691 1.72%
2019-10-28 0 0.058 0.058 0.059 0.058 0.058 592,225 34,287 0.0579 1.160 1.160 1.180 1.160 1.160 29,611 1.1579 1.75%
2019-10-25 0 0.057 0.057 0.060 0.056 0.060 200,000 11,680 0.0584 1.140 1.140 1.200 1.120 1.200 10,000 1.1680 -1.72%
2019-10-24 0 0.058 0.058 0.059 0.058 0.059 480,000 28,100 0.0585 1.160 1.160 1.180 1.160 1.180 24,000 1.1708 1.75%
2019-10-23 0 0.057 0.057 0.058 0.055 0.057 140,175 7,908 0.0564 1.140 1.140 1.160 1.100 1.140 7,009 1.1283 -1.72%
2019-10-22 0 0.058 0.055 0.058 0.056 0.058 2,000,000 113,500 0.0568 1.160 1.100 1.160 1.120 1.160 100,000 1.1350 0.00%
2019-10-21 0 0.058 0.054 0.058 - - 0 0 - 1.160 1.080 1.160 - - 0 - -1.69%
2019-10-18 0 0.059 0.055 0.059 - - 13,075 653 0.0499 1.180 1.100 1.180 - - 654 0.9989 0.00%
2019-10-17 0 0.059 0.058 0.059 0.058 0.059 40,000 2,340 0.0585 1.180 1.160 1.180 1.160 1.180 2,000 1.1700 1.72%
2019-10-16 0 0.058 0.058 0.059 0.055 0.057 640,000 36,260 0.0567 1.160 1.160 1.180 1.100 1.140 32,000 1.1331 0.00%
2019-10-15 0 0.058 0.045 0.060 0.058 0.058 40,003 2,320 0.0580 1.160 0.900 1.200 1.160 1.160 2,000 1.1599 -1.69%
2019-10-14 0 0.059 0.058 0.060 0.059 0.059 680,042 40,122 0.0590 1.180 1.160 1.200 1.180 1.180 34,002 1.1800 0.00%
2019-10-11 0 0.059 0.057 0.063 - - 0 0 - 1.180 1.140 1.260 - - 0 - 0.00%
2019-10-10 0 0.059 0.057 0.060 0.059 0.059 540,175 31,869 0.0590 1.180 1.140 1.200 1.180 1.180 27,009 1.1800 -1.67%
2019-10-09 0 0.060 0.057 0.060 - - 750 35 0.0467 1.200 1.140 1.200 - - 37 0.9333 0.00%
2019-10-08 0 0.060 0.059 0.060 0.060 0.060 200,325 12,017 0.0600 1.200 1.180 1.200 1.200 1.200 10,016 1.1998 1.69%
2019-10-04 0 0.059 0.058 0.060 0.057 0.060 802,000 47,764 0.0596 1.180 1.160 1.200 1.140 1.200 40,100 1.1911 -6.35%
2019-10-03 0 0.063 0.060 0.063 - - 700 35 0.0500 1.260 1.200 1.260 - - 35 1.0000 0.00%
2019-10-02 0 0.063 0.062 0.064 0.062 0.063 401,200 24,888 0.0620 1.260 1.240 1.280 1.240 1.260 20,060 1.2407 3.28%
2019-09-30 0 0.061 0.061 0.062 0.060 0.060 160,012 9,600 0.0600 1.220 1.220 1.240 1.200 1.200 8,001 1.1999 -1.61%
2019-09-27 0 0.062 0.058 0.065 0.062 0.062 300,350 18,619 0.0620 1.240 1.160 1.300 1.240 1.240 15,017 1.2398 3.33%
2019-09-26 0 0.060 0.059 0.062 0.059 0.060 423,603 25,274 0.0597 1.200 1.180 1.240 1.180 1.200 21,180 1.1933 1.69%
2019-09-25 0 0.059 0.059 0.062 0.058 0.062 1,760,000 105,360 0.0599 1.180 1.180 1.240 1.160 1.240 88,000 1.1973 -3.28%
2019-09-24 0 0.061 0.060 0.062 0.061 0.061 282,000 17,190 0.0610 1.220 1.200 1.240 1.220 1.220 14,100 1.2191 1.67%
2019-09-23 0 0.060 0.060 0.061 0.060 0.062 3,020,000 181,820 0.0602 1.200 1.200 1.220 1.200 1.240 151,000 1.2041 0.00%
2019-09-20 0 0.060 0.060 0.062 0.060 0.061 1,520,000 92,200 0.0607 1.200 1.200 1.240 1.200 1.220 76,000 1.2132 0.00%
2019-09-19 0 0.060 0.060 0.063 0.060 0.062 1,300,000 78,660 0.0605 1.200 1.200 1.260 1.200 1.240 65,000 1.2102 0.00%
2019-09-18 0 0.060 0.060 0.063 0.060 0.061 740,025 46,521 0.0629 1.200 1.200 1.260 1.200 1.220 37,001 1.2573 0.00%
2019-09-17 0 0.060 0.060 0.065 0.060 0.074 3,340,000 215,680 0.0646 1.200 1.200 1.300 1.200 1.480 167,000 1.2915 -1.64%
2019-09-16 0 0.061 0.060 0.062 0.061 0.061 60,125 3,666 0.0610 1.220 1.200 1.240 1.220 1.220 3,006 1.2195 1.67%
2019-09-13 0 0.060 0.059 0.061 0.060 0.061 700,832 42,546 0.0607 1.200 1.180 1.220 1.200 1.220 35,042 1.2142 -1.64%
2019-09-12 0 0.061 0.060 0.064 0.060 0.061 160,000 9,720 0.0608 1.220 1.200 1.280 1.200 1.220 8,000 1.2150 0.00%
2019-09-11 0 0.061 0.061 0.064 0.060 0.062 1,060,000 64,900 0.0612 1.220 1.220 1.280 1.200 1.240 53,000 1.2245 -1.61%
2019-09-10 0 0.062 0.061 0.063 0.060 0.062 295,577 17,936 0.0607 1.240 1.220 1.260 1.200 1.240 14,779 1.2136 1.64%
2019-09-09 0 0.061 0.061 0.065 0.059 0.066 1,020,050 62,902 0.0617 1.220 1.220 1.300 1.180 1.320 51,002 1.2333 5.17%
2019-09-06 0 0.058 0.058 0.059 0.057 0.060 1,720,180 100,529 0.0584 1.160 1.160 1.180 1.140 1.200 86,009 1.1688 -1.69%
2019-09-05 0 0.059 0.058 0.059 0.057 0.059 1,840,025 105,741 0.0575 1.180 1.160 1.180 1.140 1.180 92,001 1.1493 0.00%
2019-09-04 0 0.059 0.059 0.060 0.059 0.061 2,980,000 177,560 0.0596 1.180 1.180 1.200 1.180 1.220 149,000 1.1917 -6.35%
2019-09-03 0 0.063 0.059 0.064 0.062 0.063 500,000 31,100 0.0622 1.260 1.180 1.280 1.240 1.260 25,000 1.2440 0.00%
2019-09-02 0 0.063 0.060 0.063 0.058 0.063 600,000 35,540 0.0592 1.260 1.200 1.260 1.160 1.260 30,000 1.1847 5.00%
2019-08-30 0 0.060 0.058 0.060 0.058 0.060 5,390,205 317,721 0.0589 1.200 1.160 1.200 1.160 1.200 269,510 1.1789 0.00%
2019-08-29 0 0.060 0.059 0.061 0.057 0.062 3,100,000 182,800 0.0590 1.200 1.180 1.220 1.140 1.240 155,000 1.1794 0.00%
2019-08-28 0 0.060 0.060 0.061 0.060 0.065 3,240,000 201,380 0.0622 1.200 1.200 1.220 1.200 1.300 162,000 1.2431 0.00%
2019-08-27 0 0.060 0.060 0.062 0.057 0.060 3,440,000 202,600 0.0589 1.200 1.200 1.240 1.140 1.200 172,000 1.1779 0.00%
2019-08-26 0 0.060 0.060 0.062 0.053 0.062 16,560,212 921,569 0.0556 1.200 1.200 1.240 1.060 1.240 828,011 1.1130 -3.23%
2019-08-23 0 0.062 0.061 0.065 0.062 0.066 3,100,000 194,400 0.0627 1.240 1.220 1.300 1.240 1.320 155,000 1.2542 -1.59%
2019-08-22 0 0.063 0.063 0.065 0.063 0.063 1,220,005 76,860 0.0630 1.260 1.260 1.300 1.260 1.260 61,000 1.2600 -1.56%
2019-08-21 0 0.064 0.062 0.065 0.063 0.065 3,261,352 207,438 0.0636 1.280 1.240 1.300 1.260 1.300 163,068 1.2721 1.59%
2019-08-20 0 0.063 0.061 0.063 0.063 0.063 1,280,011 80,640 0.0630 1.260 1.220 1.260 1.260 1.260 64,001 1.2600 -3.08%
2019-08-19 0 0.065 0.062 0.066 0.060 0.065 320,000 20,280 0.0634 1.300 1.240 1.320 1.200 1.300 16,000 1.2675 0.00%
2019-08-16 0 0.065 0.062 0.065 0.055 0.065 1,260,000 75,260 0.0597 1.300 1.240 1.300 1.100 1.300 63,000 1.1946 4.84%
2019-08-15 0 0.062 0.061 0.065 0.060 0.064 5,100,000 318,140 0.0624 1.240 1.220 1.300 1.200 1.280 255,000 1.2476 -7.46%
2019-08-14 0 0.067 0.066 0.068 0.062 0.068 1,880,000 119,020 0.0633 1.340 1.320 1.360 1.240 1.360 94,000 1.2662 1.52%
2019-08-13 0 0.066 0.062 0.066 0.066 0.067 2,300,000 152,980 0.0665 1.320 1.240 1.320 1.320 1.340 115,000 1.3303 -1.49%
2019-08-12 0 0.067 0.066 0.069 0.066 0.068 5,780,000 385,300 0.0667 1.340 1.320 1.380 1.320 1.360 289,000 1.3332 3.08%
2019-08-09 0 0.065 0.065 0.069 0.065 0.068 1,240,500 81,329 0.0656 1.300 1.300 1.380 1.300 1.360 62,025 1.3112 -4.41%
2019-08-08 0 0.068 0.067 0.070 0.067 0.068 240,050 16,163 0.0673 1.360 1.340 1.400 1.340 1.360 12,002 1.3466 0.00%
2019-08-07 0 0.068 0.068 0.070 0.068 0.069 520,000 35,580 0.0684 1.360 1.360 1.400 1.360 1.380 26,000 1.3685 0.00%
2019-08-06 0 0.068 0.065 0.068 0.063 0.069 540,000 35,260 0.0653 1.360 1.300 1.360 1.260 1.380 27,000 1.3059 4.62%
2019-08-05 0 0.065 0.065 0.066 0.063 0.068 2,580,075 167,624 0.0650 1.300 1.300 1.320 1.260 1.360 129,004 1.2994 -2.99%
2019-08-02 0 0.067 0.067 0.073 0.066 0.073 1,580,000 107,640 0.0681 1.340 1.340 1.460 1.320 1.460 79,000 1.3625 -4.29%
2019-08-01 0 0.070 0.070 0.073 0.070 0.077 3,840,000 283,000 0.0737 1.400 1.400 1.460 1.400 1.540 192,000 1.4740 -4.11%
2019-07-31 0 0.073 0.073 0.076 0.065 0.073 840,000 59,980 0.0714 1.460 1.460 1.520 1.300 1.460 42,000 1.4281 -1.35%
2019-07-30 0 0.074 0.073 0.074 0.073 0.080 4,480,000 344,860 0.0770 1.480 1.460 1.480 1.460 1.600 224,000 1.5396 2.78%
2019-07-29 0 0.072 0.070 0.072 0.070 0.072 3,100,050 218,623 0.0705 1.440 1.400 1.440 1.400 1.440 155,002 1.4104 -1.37%
2019-07-26 0 0.073 0.070 0.073 0.062 0.080 19,260,069 1,390,584 0.0722 1.460 1.400 1.460 1.240 1.600 963,003 1.4440 19.67%
2019-07-25 0 0.061 0.061 0.064 0.057 0.061 860,455 52,084 0.0605 1.220 1.220 1.280 1.140 1.220 43,023 1.2106 -3.17%
2019-07-24 0 0.063 0.061 0.063 0.063 0.064 1,500,100 95,005 0.0633 1.260 1.220 1.260 1.260 1.280 75,005 1.2666 0.00%
2019-07-23 0 0.063 0.060 0.063 0.060 0.064 1,520,775 94,742 0.0623 1.260 1.200 1.260 1.200 1.280 76,039 1.2460 5.00%
2019-07-22 0 0.060 0.058 0.062 0.060 0.063 1,005,000 62,595 0.0623 1.200 1.160 1.240 1.200 1.260 50,250 1.2457 -4.76%
2019-07-19 0 0.063 0.061 0.063 0.061 0.063 700,300 43,636 0.0623 1.260 1.220 1.260 1.220 1.260 35,015 1.2462 3.28%
2019-07-18 0 0.061 0.059 0.061 0.061 0.064 1,020,030 62,841 0.0616 1.220 1.180 1.220 1.220 1.280 51,001 1.2321 7.02%
2019-07-17 0 0.057 0.057 0.060 0.056 0.058 1,660,005 94,900 0.0572 1.140 1.140 1.200 1.120 1.160 83,000 1.1434 -1.72%
2019-07-16 0 0.058 0.058 0.062 0.056 0.058 200,000 11,560 0.0578 1.160 1.160 1.240 1.120 1.160 10,000 1.1560 -3.33%
2019-07-15 0 0.060 0.058 0.060 0.058 0.060 560,112 32,925 0.0588 1.200 1.160 1.200 1.160 1.200 28,006 1.1757 3.45%
2019-07-12 0 0.058 0.058 0.060 0.058 0.061 105,222 6,321 0.0601 1.160 1.160 1.200 1.160 1.220 5,261 1.2015 -4.92%
2019-07-11 0 0.061 0.061 0.062 0.061 0.063 8,600,125 524,806 0.0610 1.220 1.220 1.240 1.220 1.260 430,006 1.2205 0.00%
2019-07-10 0 0.061 0.061 0.065 - - 128 6 0.0469 1.220 1.220 1.300 - - 6 0.9375 0.00%
2019-07-09 0 0.061 0.061 0.062 0.061 0.065 2,500,600 160,250 0.0641 1.220 1.220 1.240 1.220 1.300 125,030 1.2817 3.39%
2019-07-08 0 0.059 0.056 0.059 0.059 0.059 600,124 35,406 0.0590 1.180 1.120 1.180 1.180 1.180 30,006 1.1800 0.00%
2019-07-05 0 0.059 0.059 0.060 0.054 0.059 2,300,000 131,340 0.0571 1.180 1.180 1.200 1.080 1.180 115,000 1.1421 0.00%
2019-07-04 0 0.059 0.058 0.059 0.058 0.065 1,542,252 92,283 0.0598 1.180 1.160 1.180 1.160 1.300 77,113 1.1967 -3.28%
2019-07-03 0 0.061 0.058 0.061 0.061 0.062 660,000 40,900 0.0620 1.220 1.160 1.220 1.220 1.240 33,000 1.2394 -3.17%
2019-07-02 0 0.063 0.060 0.063 0.062 0.068 740,000 46,720 0.0631 1.260 1.200 1.260 1.240 1.360 37,000 1.2627 8.62%
2019-06-28 0 0.058 0.058 0.061 0.053 0.058 1,920,000 105,500 0.0549 1.160 1.160 1.220 1.060 1.160 96,000 1.0990 -1.69%
2019-06-27 0 0.059 0.059 0.060 0.052 0.059 1,620,025 91,881 0.0567 1.180 1.180 1.200 1.040 1.180 81,001 1.1343 -1.67%
2019-06-26 0 0.060 0.059 0.062 0.057 0.061 1,240,000 74,320 0.0599 1.200 1.180 1.240 1.140 1.220 62,000 1.1987 -3.23%
2019-06-25 0 0.062 0.060 0.062 0.061 0.062 1,660,000 102,200 0.0616 1.240 1.200 1.240 1.220 1.240 83,000 1.2313 -4.62%
2019-06-24 0 0.065 0.061 0.069 0.065 0.065 160,650 10,434 0.0649 1.300 1.220 1.380 1.300 1.300 8,032 1.2990 0.00%
2019-06-21 0 0.065 0.063 0.065 0.065 0.068 1,820,000 119,460 0.0656 1.300 1.260 1.300 1.300 1.360 91,000 1.3127 0.00%
2019-06-20 0 0.065 0.062 0.068 0.066 0.066 300,000 19,800 0.0660 1.300 1.240 1.360 1.320 1.320 15,000 1.3200 0.00%
2019-06-19 0 0.065 0.061 0.068 0.059 0.065 2,001,250 125,301 0.0626 1.300 1.220 1.360 1.180 1.300 100,062 1.2522 1.56%
2019-06-18 0 0.064 0.061 0.064 0.064 0.064 680,350 43,538 0.0640 1.280 1.220 1.280 1.280 1.280 34,017 1.2799 -1.54%
2019-06-17 0 0.065 0.060 0.067 0.059 0.065 840,000 52,620 0.0626 1.300 1.200 1.340 1.180 1.300 42,000 1.2529 10.17%
2019-06-14 0 0.059 0.058 0.060 0.058 0.059 660,000 38,580 0.0585 1.180 1.160 1.200 1.160 1.180 33,000 1.1691 0.00%
2019-06-13 0 0.059 0.050 0.059 - - 0 0 - 1.180 1.000 1.180 - - 0 - -1.67%
2019-06-12 0 0.060 0.050 0.060 - - 0 0 - 1.200 1.000 1.200 - - 0 - 0.00%
2019-06-11 0 0.060 0.057 0.060 0.060 0.060 101,050 6,028 0.0597 1.200 1.140 1.200 1.200 1.200 5,052 1.1931 0.00%
2019-06-10 0 0.060 0.055 0.060 - - 0 0 - 1.200 1.100 1.200 - - 0 - 0.00%
2019-06-06 0 0.060 0.053 0.060 0.059 0.060 200,000 11,900 0.0595 1.200 1.060 1.200 1.180 1.200 10,000 1.1900 1.69%
2019-06-05 0 0.059 0.055 0.059 0.056 0.059 420,060 23,482 0.0559 1.180 1.100 1.180 1.120 1.180 21,003 1.1180 3.51%
2019-06-04 0 0.057 0.057 0.059 0.057 0.058 801,908 46,059 0.0574 1.140 1.140 1.180 1.140 1.160 40,095 1.1487 0.00%
2019-06-03 0 0.057 0.057 0.058 0.057 0.058 320,000 18,340 0.0573 1.140 1.140 1.160 1.140 1.160 16,000 1.1463 -3.39%
2019-05-31 0 0.059 0.057 0.061 0.058 0.059 620,000 36,420 0.0587 1.180 1.140 1.220 1.160 1.180 31,000 1.1748 -4.84%
2019-05-30 0 0.062 0.058 0.063 - - 0 0 - 1.240 1.160 1.260 - - 0 - 0.00%
2019-05-29 0 0.062 0.060 0.062 0.060 0.063 120,000 7,300 0.0608 1.240 1.200 1.240 1.200 1.260 6,000 1.2167 3.33%
2019-05-28 0 0.060 0.059 0.060 0.057 0.060 2,340,000 139,660 0.0597 1.200 1.180 1.200 1.140 1.200 117,000 1.1937 0.00%
2019-05-27 0 0.060 0.059 0.062 0.058 0.065 1,261,500 76,739 0.0608 1.200 1.180 1.240 1.160 1.300 63,075 1.2166 -1.64%
2019-05-24 0 0.061 0.057 0.061 0.057 0.062 320,000 19,260 0.0602 1.220 1.140 1.220 1.140 1.240 16,000 1.2038 3.39%
2019-05-23 0 0.059 0.057 0.062 0.057 0.061 940,750 55,281 0.0588 1.180 1.140 1.240 1.140 1.220 47,037 1.1753 1.72%
2019-05-22 0 0.058 0.058 0.060 0.058 0.060 2,220,000 128,920 0.0581 1.160 1.160 1.200 1.160 1.200 111,000 1.1614 -3.33%
2019-05-21 0 0.060 0.060 0.061 0.059 0.061 1,620,000 97,740 0.0603 1.200 1.200 1.220 1.180 1.220 81,000 1.2067 0.00%
2019-05-20 0 0.060 0.059 0.060 0.060 0.060 360,000 21,600 0.0600 1.200 1.180 1.200 1.200 1.200 18,000 1.2000 0.00%
2019-05-17 0 0.060 0.060 0.062 0.060 0.060 1,560,012 93,600 0.0600 1.200 1.200 1.240 1.200 1.200 78,001 1.2000 1.69%
2019-05-16 0 0.059 0.059 0.060 0.059 0.060 1,040,000 61,440 0.0591 1.180 1.180 1.200 1.180 1.200 52,000 1.1815 -1.67%
2019-05-15 0 0.060 0.058 0.061 0.058 0.061 1,380,000 82,520 0.0598 1.200 1.160 1.220 1.160 1.220 69,000 1.1959 0.00%
2019-05-14 0 0.060 0.057 0.062 0.056 0.061 1,740,990 100,129 0.0575 1.200 1.140 1.240 1.120 1.220 87,049 1.1503 -1.64%
2019-05-10 0 0.061 0.058 0.061 0.059 0.062 6,309,075 379,948 0.0602 1.220 1.160 1.220 1.180 1.240 315,454 1.2044 1.67%
2019-05-09 0 0.060 0.060 0.063 0.060 0.062 2,047,000 126,305 0.0617 1.200 1.200 1.260 1.200 1.240 102,350 1.2340 -1.64%
2019-05-08 0 0.061 0.061 0.063 0.059 0.070 18,860,000 1,208,500 0.0641 1.220 1.220 1.260 1.180 1.400 943,000 1.2815 -16.44%
2019-05-07 0 0.073 0.070 0.076 0.070 0.075 8,920,262 634,617 0.0711 1.460 1.400 1.520 1.400 1.500 446,013 1.4229 -3.95%
2019-05-06 0 0.076 0.074 0.078 0.073 0.076 2,626,051 196,671 0.0749 1.520 1.480 1.560 1.460 1.520 131,303 1.4978 -2.56%
2019-05-03 0 0.078 0.076 0.078 0.079 0.079 160,025 12,641 0.0790 1.560 1.520 1.560 1.580 1.580 8,001 1.5799 -1.27%
2019-05-02 0 0.079 0.076 0.079 0.076 0.079 1,240,417 97,470 0.0786 1.580 1.520 1.580 1.520 1.580 62,021 1.5716 2.60%
2019-04-30 0 0.077 0.077 0.079 0.075 0.079 660,000 50,720 0.0768 1.540 1.540 1.580 1.500 1.580 33,000 1.5370 -1.28%
2019-04-29 0 0.078 0.077 0.079 0.075 0.080 1,505,700 114,888 0.0763 1.560 1.540 1.580 1.500 1.600 75,285 1.5260 -2.50%
2019-04-26 0 0.080 0.078 0.080 0.080 0.080 40,000 3,200 0.0800 1.600 1.560 1.600 1.600 1.600 2,000 1.6000 -2.44%
2019-04-25 0 0.082 0.079 0.082 0.079 0.082 1,320,000 105,960 0.0803 1.640 1.580 1.640 1.580 1.640 66,000 1.6055 7.89%
2019-04-24 0 0.076 0.075 0.076 0.074 0.084 3,500,000 273,720 0.0782 1.520 1.500 1.520 1.480 1.680 175,000 1.5641 -2.56%
2019-04-23 0 0.078 0.078 0.086 0.078 0.078 80,000 6,240 0.0780 1.560 1.560 1.720 1.560 1.560 4,000 1.5600 0.00%
2019-04-18 0 0.078 0.078 0.080 0.078 0.080 6,760,022 530,721 0.0785 1.560 1.560 1.600 1.560 1.600 338,001 1.5702 -2.50%
2019-04-17 0 0.080 0.080 0.086 0.079 0.083 1,460,175 118,832 0.0814 1.600 1.600 1.720 1.580 1.660 73,009 1.6276 -6.98%
2019-04-16 0 0.086 0.085 0.087 0.082 0.089 4,540,000 383,480 0.0845 1.720 1.700 1.740 1.640 1.780 227,000 1.6893 -4.44%
2019-04-15 0 0.090 0.086 0.090 0.088 0.090 1,480,002 130,280 0.0880 1.800 1.720 1.800 1.760 1.800 74,000 1.7605 2.27%
2019-04-12 0 0.088 0.088 0.089 0.080 0.089 1,120,700 95,652 0.0854 1.760 1.760 1.780 1.600 1.780 56,035 1.7070 0.00%
2019-04-11 0 0.088 0.089 0.090 0.088 0.088 280,050 24,644 0.0880 1.760 1.780 1.800 1.760 1.760 14,002 1.7600 0.00%
2019-04-10 0 0.088 0.089 0.090 0.087 0.090 1,900,860 167,249 0.0880 1.760 1.780 1.800 1.740 1.800 95,043 1.7597 -2.22%
2019-04-09 0 0.090 0.088 0.092 0.088 0.090 1,000,000 89,880 0.0899 1.800 1.760 1.840 1.760 1.800 50,000 1.7976 -2.17%
2019-04-08 0 0.092 0.089 0.092 0.087 0.092 600,750 54,543 0.0908 1.840 1.780 1.840 1.740 1.840 30,037 1.8158 0.00%
2019-04-04 0 0.092 0.087 0.092 0.087 0.096 2,960,000 263,300 0.0890 1.840 1.740 1.840 1.740 1.920 148,000 1.7791 3.37%
2019-04-03 0 0.089 0.089 0.090 0.088 0.094 6,160,450 555,918 0.0902 1.780 1.780 1.800 1.760 1.880 308,022 1.8048 -3.26%
2019-04-02 0 0.092 0.088 0.092 0.087 0.092 2,060,000 184,760 0.0897 1.840 1.760 1.840 1.740 1.840 103,000 1.7938 1.10%
2019-04-01 0 0.091 0.088 0.091 0.089 0.099 6,760,076 634,486 0.0939 1.820 1.760 1.820 1.780 1.980 338,004 1.8772 -8.08%
2019-03-29 0 0.099 0.099 0.100 0.099 0.103 4,420,000 449,220 0.1016 1.980 1.980 2.000 1.980 2.060 221,000 2.0327 -2.94%
2019-03-28 0 0.102 0.100 0.103 0.100 0.103 1,760,462 178,263 0.1013 2.040 2.000 2.060 2.000 2.060 88,023 2.0252 -0.97%
2019-03-27 0 0.103 0.101 0.103 0.100 0.103 1,640,000 166,400 0.1015 2.060 2.020 2.060 2.000 2.060 82,000 2.0293 4.04%
2019-03-26 0 0.099 0.099 0.100 0.099 0.103 3,280,000 328,560 0.1002 1.980 1.980 2.000 1.980 2.060 164,000 2.0034 -1.00%
2019-03-25 0 0.100 0.099 0.102 0.099 0.103 1,766,900 176,734 0.1000 2.000 1.980 2.040 1.980 2.060 88,345 2.0005 -0.99%
2019-03-22 0 0.101 0.100 0.102 0.101 0.103 3,020,000 307,300 0.1018 2.020 2.000 2.040 2.020 2.060 151,000 2.0351 -1.94%
2019-03-21 0 0.103 0.101 0.103 0.101 0.106 5,240,000 535,700 0.1022 2.060 2.020 2.060 2.020 2.120 262,000 2.0447 -0.96%
2019-03-20 0 0.104 0.099 0.104 0.100 0.110 3,820,270 403,727 0.1057 2.080 1.980 2.080 2.000 2.200 191,013 2.1136 -4.59%
2019-03-19 0 0.109 0.109 0.111 0.108 0.115 1,100,000 120,800 0.1098 2.180 2.180 2.220 2.160 2.300 55,000 2.1964 0.93%
2019-03-18 0 0.108 0.108 0.110 0.108 0.118 11,160,000 1,258,020 0.1127 2.160 2.160 2.200 2.160 2.360 558,000 2.2545 -4.42%
2019-03-15 0 0.113 0.111 0.114 0.101 0.116 11,680,000 1,281,060 0.1097 2.260 2.220 2.280 2.020 2.320 584,000 2.1936 7.62%
2019-03-14 0 0.105 0.102 0.105 0.095 0.105 3,840,073 389,306 0.1014 2.100 2.040 2.100 1.900 2.100 192,004 2.0276 0.00%
2019-03-13 0 0.105 0.103 0.106 0.101 0.114 11,280,000 1,195,560 0.1060 2.100 2.060 2.120 2.020 2.280 564,000 2.1198 -5.41%
2019-03-12 0 0.111 0.111 0.113 0.110 0.127 21,620,025 2,505,842 0.1159 2.220 2.220 2.260 2.200 2.540 1,081,001 2.3181 -5.93%
2019-03-11 0 0.118 0.117 0.118 0.104 0.126 54,120,250 6,417,467 0.1186 2.360 2.340 2.360 2.080 2.520 2,706,012 2.3716 3.51%
2019-03-08 0 0.114 0.111 0.113 0.095 0.117 58,061,212 6,187,791 0.1066 2.280 2.220 2.260 1.900 2.340 2,903,061 2.1315 17.53%
2019-03-07 0 0.097 0.095 0.096 0.085 0.097 15,340,000 1,437,820 0.0937 1.940 1.900 1.920 1.700 1.940 767,000 1.8746 14.12%
2019-03-06 0 0.085 0.084 0.086 0.083 0.088 3,028,130 255,370 0.0843 1.700 1.680 1.720 1.660 1.760 151,406 1.6867 2.41%
2019-03-05 0 0.083 0.082 0.084 0.078 0.086 3,425,105 278,132 0.0812 1.660 1.640 1.680 1.560 1.720 171,255 1.6241 0.00%
2019-03-04 0 0.083 0.083 0.084 0.081 0.086 1,820,000 149,540 0.0822 1.660 1.660 1.680 1.620 1.720 91,000 1.6433 1.22%
2019-03-01 0 0.082 0.081 0.084 0.080 0.087 4,123,165 340,124 0.0825 1.640 1.620 1.680 1.600 1.740 206,158 1.6498 -5.75%
2019-02-28 0 0.087 0.081 0.087 0.080 0.099 13,680,050 1,189,044 0.0869 1.740 1.620 1.740 1.600 1.980 684,002 1.7384 -7.45%
2019-02-27 0 0.094 0.091 0.095 0.088 0.102 6,360,000 583,300 0.0917 1.880 1.820 1.900 1.760 2.040 318,000 1.8343 -1.05%
2019-02-26 0 0.095 0.092 0.095 0.089 0.100 16,823,075 1,577,041 0.0937 1.900 1.840 1.900 1.780 2.000 841,154 1.8749 -3.06%
2019-02-25 0 0.098 0.096 0.097 0.083 0.106 48,340,170 4,684,593 0.0969 1.960 1.920 1.940 1.660 2.120 2,417,008 1.9382 16.67%
2019-02-22 0 0.084 0.084 0.085 0.067 0.091 27,102,265 2,280,505 0.0841 1.680 1.680 1.700 1.340 1.820 1,355,113 1.6829 21.74%
2019-02-21 0 0.069 0.069 0.070 0.067 0.070 500,056 34,483 0.0690 1.380 1.380 1.400 1.340 1.400 25,003 1.3792 0.00%
2019-02-20 0 0.069 0.067 0.069 0.067 0.071 2,580,025 180,021 0.0698 1.380 1.340 1.380 1.340 1.420 129,001 1.3955 0.00%
2019-02-19 0 0.069 0.067 0.069 0.069 0.071 4,422,788 309,488 0.0700 1.380 1.340 1.380 1.380 1.420 221,139 1.3995 0.00%
2019-02-18 0 0.069 0.067 0.069 0.066 0.070 840,025 57,021 0.0679 1.380 1.340 1.380 1.320 1.400 42,001 1.3576 -1.43%
2019-02-15 0 0.070 0.069 0.070 0.066 0.070 2,500,136 170,687 0.0683 1.400 1.380 1.400 1.320 1.400 125,007 1.3654 1.45%
2019-02-14 0 0.069 0.069 0.070 0.067 0.070 2,578,481 174,933 0.0678 1.380 1.380 1.400 1.340 1.400 128,924 1.3569 0.00%
2019-02-13 0 0.069 0.069 0.070 0.068 0.070 880,000 60,620 0.0689 1.380 1.380 1.400 1.360 1.400 44,000 1.3777 1.47%
2019-02-12 0 0.068 0.068 0.070 0.067 0.068 1,460,500 99,050 0.0678 1.360 1.360 1.400 1.340 1.360 73,025 1.3564 0.00%
2019-02-11 0 0.068 0.067 0.068 0.067 0.071 1,560,000 105,500 0.0676 1.360 1.340 1.360 1.340 1.420 78,000 1.3526 1.49%
2019-02-08 0 0.067 0.066 0.068 0.065 0.072 4,720,125 318,067 0.0674 1.340 1.320 1.360 1.300 1.440 236,006 1.3477 1.52%
2019-02-04 0 0.066 0.063 0.067 0.054 0.066 7,020,000 419,340 0.0597 1.320 1.260 1.340 1.080 1.320 351,000 1.1947 0.00%
2019-02-01 0 0.066 0.066 0.068 0.064 0.068 9,783,000 645,123 0.0659 1.320 1.320 1.360 1.280 1.360 489,150 1.3189 1.54%
2019-01-31 0 0.065 0.063 0.066 0.060 0.067 4,720,362 302,418 0.0641 1.300 1.260 1.320 1.200 1.340 236,018 1.2813 3.17%
2019-01-30 0 0.063 0.062 0.063 0.060 0.064 4,000,000 243,800 0.0610 1.260 1.240 1.260 1.200 1.280 200,000 1.2190 -1.56%
2019-01-29 0 0.064 0.063 0.064 0.060 0.065 8,120,050 502,182 0.0618 1.280 1.260 1.280 1.200 1.300 406,002 1.2369 -3.03%
2019-01-28 0 0.066 0.063 0.066 0.062 0.069 11,000,000 704,160 0.0640 1.320 1.260 1.320 1.240 1.380 550,000 1.2803 0.00%
2019-01-25 0 0.066 0.066 0.067 0.064 0.069 8,020,250 528,035 0.0658 1.320 1.320 1.340 1.280 1.380 401,012 1.3168 -1.49%
2019-01-24 0 0.067 0.065 0.068 0.065 0.070 7,940,000 522,360 0.0658 1.340 1.300 1.360 1.300 1.400 397,000 1.3158 -4.29%
2019-01-23 0 0.070 0.068 0.070 0.067 0.071 9,041,000 621,264 0.0687 1.400 1.360 1.400 1.340 1.420 452,050 1.3743 -4.11%
2019-01-22 0 0.073 0.072 0.073 0.070 0.078 7,440,335 534,782 0.0719 1.460 1.440 1.460 1.400 1.560 372,017 1.4375 -6.41%
2019-01-21 0 0.078 0.075 0.079 0.068 0.088 14,960,020 1,160,021 0.0775 1.560 1.500 1.580 1.360 1.760 748,001 1.5508 9.86%
2019-01-18 0 0.071 0.071 0.073 0.069 0.076 9,500,250 667,476 0.0703 1.420 1.420 1.460 1.380 1.520 475,012 1.4052 -7.79%
2019-01-17 0 0.077 0.076 0.078 0.075 0.079 1,480,000 113,700 0.0768 1.540 1.520 1.560 1.500 1.580 74,000 1.5365 -2.53%
2019-01-16 0 0.079 0.077 0.079 0.077 0.079 1,420,000 111,700 0.0787 1.580 1.540 1.580 1.540 1.580 71,000 1.5732 2.60%
2019-01-15 0 0.077 0.076 0.078 0.076 0.081 3,560,010 277,820 0.0780 1.540 1.520 1.560 1.520 1.620 178,000 1.5608 -2.53%
2019-01-14 0 0.079 0.078 0.079 0.079 0.081 2,000,102 160,827 0.0804 1.580 1.560 1.580 1.580 1.620 100,005 1.6082 1.28%
2019-01-11 0 0.078 0.078 0.079 0.078 0.081 1,740,010 136,740 0.0786 1.560 1.560 1.580 1.560 1.620 87,000 1.5717 -2.50%
2019-01-10 0 0.080 0.080 0.081 0.078 0.085 4,344,050 350,223 0.0806 1.600 1.600 1.620 1.560 1.700 217,202 1.6124 0.00%
2019-01-09 0 0.080 0.078 0.080 0.078 0.081 3,637,750 286,380 0.0787 1.600 1.560 1.600 1.560 1.620 181,887 1.5745 2.56%
2019-01-08 0 0.078 0.077 0.079 0.078 0.081 2,180,125 171,589 0.0787 1.560 1.540 1.580 1.560 1.620 109,006 1.5741 -3.70%
2019-01-07 0 0.081 0.081 0.082 0.078 0.082 5,820,120 467,948 0.0804 1.620 1.620 1.640 1.560 1.640 291,006 1.6080 2.53%
2019-01-04 0 0.079 0.079 0.082 0.079 0.082 3,560,602 289,145 0.0812 1.580 1.580 1.640 1.580 1.640 178,030 1.6241 0.00%
2019-01-03 0 0.079 0.079 0.081 0.076 0.085 4,320,950 346,566 0.0802 1.580 1.580 1.620 1.520 1.700 216,047 1.6041 1.28%
2019-01-02 0 0.078 0.077 0.079 0.076 0.083 4,560,000 361,720 0.0793 1.560 1.540 1.580 1.520 1.660 228,000 1.5865 -2.50%
2018-12-31 0 0.080 0.080 0.084 0.080 0.085 3,120,000 258,480 0.0828 1.600 1.600 1.680 1.600 1.700 156,000 1.6569 -3.61%
2018-12-28 0 0.083 0.083 0.085 0.082 0.089 1,480,035 123,542 0.0835 1.660 1.660 1.700 1.640 1.780 74,002 1.6694 0.00%
2018-12-27 0 0.083 0.083 0.084 0.083 0.089 1,540,025 130,542 0.0848 1.660 1.660 1.680 1.660 1.780 77,001 1.6953 -3.49%
2018-12-24 0 0.086 0.084 0.086 0.086 0.086 280,230 24,097 0.0860 1.720 1.680 1.720 1.720 1.720 14,011 1.7198 -1.15%
2018-12-21 0 0.087 0.086 0.088 0.084 0.090 2,400,030 205,042 0.0854 1.740 1.720 1.760 1.680 1.800 120,001 1.7087 1.16%
2018-12-20 0 0.086 0.086 0.089 0.085 0.093 2,080,000 178,460 0.0858 1.720 1.720 1.780 1.700 1.860 104,000 1.7160 -4.44%
2018-12-19 0 0.090 0.088 0.090 0.083 0.091 1,900,397 167,912 0.0884 1.800 1.760 1.800 1.660 1.820 95,020 1.7671 3.45%
2018-12-18 0 0.087 0.087 0.090 0.086 0.094 3,360,025 297,602 0.0886 1.740 1.740 1.800 1.720 1.880 168,001 1.7714 -4.40%
2018-12-17 0 0.091 0.091 0.092 0.089 0.096 4,680,650 426,412 0.0911 1.820 1.820 1.840 1.780 1.920 234,032 1.8220 -1.09%
2018-12-14 0 0.092 0.091 0.092 0.090 0.095 2,801,727 256,957 0.0917 1.840 1.820 1.840 1.800 1.900 140,086 1.8343 0.00%
2018-12-13 0 0.092 0.090 0.092 0.090 0.095 2,480,000 229,820 0.0927 1.840 1.800 1.840 1.800 1.900 124,000 1.8534 -2.13%
2018-12-12 0 0.094 0.092 0.094 0.090 0.106 5,140,000 493,360 0.0960 1.880 1.840 1.880 1.800 2.120 257,000 1.9197 -3.09%
2018-12-11 0 0.097 0.097 0.098 0.085 0.104 15,660,000 1,528,860 0.0976 1.940 1.940 1.960 1.700 2.080 783,000 1.9526 11.49%
2018-12-10 0 0.087 0.086 0.088 0.080 0.090 15,680,112 1,355,968 0.0865 1.740 1.720 1.760 1.600 1.800 784,006 1.7295 -7.45%
2018-12-07 0 0.094 0.094 0.095 0.093 0.099 7,400,000 703,080 0.0950 1.880 1.880 1.900 1.860 1.980 370,000 1.9002 -6.00%
2018-12-06 0 0.100 0.099 0.100 0.096 0.102 6,490,000 639,290 0.0985 2.000 1.980 2.000 1.920 2.040 324,500 1.9701 -1.96%
2018-12-05 0 0.102 0.101 0.104 0.097 0.105 6,500,000 661,960 0.1018 2.040 2.020 2.080 1.940 2.100 325,000 2.0368 0.00%
2018-12-04 0 0.102 0.102 0.104 0.101 0.110 22,720,102 2,386,829 0.1051 2.040 2.040 2.080 2.020 2.200 1,136,005 2.1011 -7.27%
2018-12-03 0 0.110 0.110 0.112 0.110 0.115 5,740,002 639,360 0.1114 2.200 2.200 2.240 2.200 2.300 287,000 2.2277 -0.90%
2018-11-30 0 0.111 0.111 0.113 0.110 0.117 9,820,000 1,108,580 0.1129 2.220 2.220 2.260 2.200 2.340 491,000 2.2578 -4.31%
2018-11-29 0 0.116 0.116 0.117 0.115 0.118 17,960,005 2,086,160 0.1162 2.320 2.320 2.340 2.300 2.360 898,000 2.3231 0.87%
2018-11-28 0 0.115 0.113 0.114 0.112 0.131 70,940,500 8,623,738 0.1216 2.300 2.260 2.280 2.240 2.620 3,547,025 2.4313 3.60%
2018-11-27 0 0.111 0.110 0.114 0.110 0.114 4,700,025 524,602 0.1116 2.220 2.200 2.280 2.200 2.280 235,001 2.2323 -1.77%
2018-11-26 0 0.113 0.111 0.114 0.110 0.117 12,780,250 1,446,887 0.1132 2.260 2.220 2.280 2.200 2.340 639,012 2.2643 -2.59%
2018-11-23 0 0.116 0.115 0.117 0.115 0.120 7,020,000 815,940 0.1162 2.320 2.300 2.340 2.300 2.400 351,000 2.3246 -4.13%
2018-11-22 0 0.121 0.120 0.122 0.113 0.125 22,520,000 2,665,240 0.1183 2.420 2.400 2.440 2.260 2.500 1,126,000 2.3670 7.08%
2018-11-21 0 0.113 0.113 0.114 0.113 0.122 13,260,000 1,535,600 0.1158 2.260 2.260 2.280 2.260 2.440 663,000 2.3161 -4.24%
2018-11-20 0 0.118 0.119 0.120 0.101 0.129 61,400,000 7,234,640 0.1178 2.360 2.380 2.400 2.020 2.580 3,070,000 2.3566 9.26%
2018-11-19 0 0.108 0.107 0.108 0.101 0.127 56,360,000 6,102,520 0.1083 2.160 2.140 2.160 2.020 2.540 2,818,000 2.1656 -14.29%
2018-11-16 0 0.126 0.126 0.127 0.126 0.132 13,320,125 1,704,075 0.1279 2.520 2.520 2.540 2.520 2.640 666,006 2.5586 -1.56%
2018-11-15 0 0.128 0.128 0.129 0.125 0.141 50,100,000 6,495,400 0.1296 2.560 2.560 2.580 2.500 2.820 2,505,000 2.5930 -5.88%
2018-11-14 0 0.136 0.135 0.136 0.135 0.164 80,805,350 11,810,395 0.1462 2.720 2.700 2.720 2.700 3.280 4,040,267 2.9232 -12.82%
2018-11-13 0 0.156 0.156 0.157 0.125 0.158 157,888,150 23,038,623 0.1459 3.120 3.120 3.140 2.500 3.160 7,894,407 2.9183 18.18%
2018-11-12 0 0.132 0.132 0.133 0.130 0.147 66,700,025 9,145,723 0.1371 2.640 2.640 2.660 2.600 2.940 3,335,001 2.7423 -3.65%
2018-11-09 0 0.137 0.138 0.139 0.135 0.164 116,360,900 16,578,166 0.1425 2.740 2.760 2.780 2.700 3.280 5,818,045 2.8494 -17.47%
2018-11-08 0 0.166 0.164 0.167 0.163 0.204 95,040,475 16,753,116 0.1763 3.320 3.280 3.340 3.260 4.080 4,752,024 3.5255 -8.79%
2018-11-07 0 0.182 0.181 0.183 0.161 0.700 453,667,960 98,400,324 0.2169 3.640 3.620 3.660 3.220 14.00 22,683,398 4.3380 -74.00%
2018-11-06 0 0.700 0.680 0.700 0.690 0.740 2,060,000 1,457,800 0.7077 14.00 13.60 14.00 13.80 14.80 103,000 14.153 -4.11%
2018-11-05 0 0.730 0.700 0.730 0.700 0.810 2,300,045 1,710,231 0.7436 14.60 14.00 14.60 14.00 16.20 115,002 14.871 -5.19%
2018-11-02 0 0.770 0.760 0.770 0.770 0.840 7,320,125 6,029,290 0.8237 15.40 15.20 15.40 15.40 16.80 366,006 16.473 -3.75%
2018-11-01 0 0.800 0.770 0.800 0.710 0.800 7,421,850 5,823,895 0.7847 16.00 15.40 16.00 14.20 16.00 371,092 15.694 0.00%
2018-10-31 0 0.800 0.780 0.820 0.780 0.850 8,480,025 7,261,819 0.8563 16.00 15.60 16.40 15.60 17.00 424,001 17.127 -8.05%
2018-10-30 0 0.870 0.820 0.870 0.820 0.870 5,880,000 5,101,800 0.8677 17.40 16.40 17.40 16.40 17.40 294,000 17.353 0.00%
2018-10-29 0 0.870 0.830 0.870 0.810 0.870 660,002 547,601 0.8297 17.40 16.60 17.40 16.20 17.40 33,000 16.594 -1.14%
2018-10-26 0 0.880 0.830 0.880 0.830 0.880 1,540,000 1,316,000 0.8545 17.60 16.60 17.60 16.60 17.60 77,000 17.091 3.53%
2018-10-25 0 0.850 0.820 0.850 0.810 0.890 6,771,000 5,704,730 0.8425 17.00 16.40 17.00 16.20 17.80 338,550 16.850 -5.56%
2018-10-24 0 0.900 0.880 0.900 0.890 0.910 4,519,502 4,074,376 0.9015 18.00 17.60 18.00 17.80 18.20 225,975 18.030 -2.17%
2018-10-23 0 0.920 0.900 0.930 0.900 0.920 1,400,000 1,274,600 0.9104 18.40 18.00 18.60 18.00 18.40 70,000 18.209 -4.17%
2018-10-22 0 0.960 0.960 0.970 0.910 0.960 581,500 541,320 0.9309 19.20 19.20 19.40 18.20 19.20 29,075 18.618 2.13%
2018-10-19 0 0.940 0.920 0.950 0.910 0.970 10,140,030 9,565,026 0.9433 18.80 18.40 19.00 18.20 19.40 507,001 18.866 -4.08%
2018-10-18 0 0.980 0.950 0.980 0.940 0.990 10,740,050 10,435,445 0.9716 19.60 19.00 19.60 18.80 19.80 537,002 19.433 4.26%
2018-10-16 0 0.940 0.910 0.940 0.900 0.940 10,620,750 9,647,845 0.9084 18.80 18.20 18.80 18.00 18.80 531,037 18.168 1.08%
2018-10-15 0 0.930 0.900 0.930 0.900 0.940 11,200,027 10,209,023 0.9115 18.60 18.00 18.60 18.00 18.80 560,001 18.230 -2.11%
2018-10-12 0 0.950 0.910 0.940 0.900 0.950 1,540,445 1,425,187 0.9252 19.00 18.20 18.80 18.00 19.00 77,022 18.504 -1.04%
2018-10-11 0 0.960 0.930 0.960 0.910 1.000 2,455,500 2,343,900 0.9546 19.20 18.60 19.20 18.20 20.00 122,775 19.091 -9.43%
2018-10-10 0 1.060 1.040 1.060 1.020 1.090 10,827,190 11,559,631 1.0676 21.20 20.80 21.20 20.40 21.80 541,359 21.353 -3.64%
2018-10-09 0 1.100 1.050 1.100 0.910 1.100 13,480,075 13,110,873 0.9726 22.00 21.00 22.00 18.20 22.00 674,004 19.452 10.00%
2018-10-08 0 1.000 0.950 1.000 0.900 1.000 21,240,000 19,221,600 0.9050 20.00 19.00 20.00 18.00 20.00 1,062,000 18.099 7.53%
2018-10-05 0 0.930 0.900 0.930 0.880 0.930 45,120,435 40,166,765 0.8902 18.60 18.00 18.60 17.60 18.60 2,256,022 17.804 4.49%
2018-10-04 0 0.890 0.880 0.890 0.870 0.920 42,100,150 37,522,130 0.8913 17.80 17.60 17.80 17.40 18.40 2,105,007 17.825 -3.26%
2018-10-03 0 0.920 0.880 0.920 0.880 0.940 42,502,500 38,337,325 0.9020 18.40 17.60 18.40 17.60 18.80 2,125,125 18.040 -3.16%
2018-10-02 0 0.950 0.910 0.950 0.900 0.970 44,740,000 40,593,200 0.9073 19.00 18.20 19.00 18.00 19.40 2,237,000 18.146 0.00%
2018-09-28 0 0.950 0.900 0.950 0.900 0.950 8,380,000 7,658,200 0.9139 19.00 18.00 19.00 18.00 19.00 419,000 18.277 6.74%
2018-09-27 0 0.890 0.870 0.900 0.860 0.900 6,550,000 5,831,100 0.8902 17.80 17.40 18.00 17.20 18.00 327,500 17.805 0.00%
2018-09-26 0 0.890 0.860 0.890 0.830 0.930 10,900,000 9,890,400 0.9074 17.80 17.20 17.80 16.60 18.60 545,000 18.148 -6.32%
2018-09-24 0 0.950 0.920 0.950 0.920 0.980 5,041,020 4,718,507 0.9360 19.00 18.40 19.00 18.40 19.60 252,051 18.720 1.06%
2018-09-21 0 0.940 0.910 0.990 0.900 0.990 11,240,037 10,244,632 0.9114 18.80 18.20 19.80 18.00 19.80 562,002 18.229 2.17%
2018-09-20 0 0.920 0.880 0.940 0.860 0.980 10,160,000 9,272,600 0.9127 18.40 17.60 18.80 17.20 19.60 508,000 18.253 -7.07%
2018-09-19 0 0.990 0.970 1.000 0.960 1.000 5,700,000 5,647,800 0.9908 19.80 19.40 20.00 19.20 20.00 285,000 19.817 -1.00%
2018-09-18 0 1.000 0.970 1.000 0.990 1.030 10,220,000 10,270,000 1.0049 20.00 19.40 20.00 19.80 20.60 511,000 20.098 -1.96%
2018-09-17 0 1.020 0.930 1.020 1.000 1.040 6,020,000 6,191,200 1.0284 20.40 18.60 20.40 20.00 20.80 301,000 20.569 2.00%
2018-09-14 0 1.000 0.970 1.000 0.950 1.020 14,200,050 13,797,445 0.9716 20.00 19.40 20.00 19.00 20.40 710,002 19.433 5.26%
2018-09-13 0 0.950 0.900 0.950 0.910 0.950 10,408,000 9,691,440 0.9312 19.00 18.00 19.00 18.20 19.00 520,400 18.623 2.15%
2018-09-12 0 0.930 0.860 0.940 0.800 0.970 15,048,092 12,925,451 0.8589 18.60 17.20 18.80 16.00 19.40 752,405 17.179 -3.12%
2018-09-11 0 0.960 0.900 0.980 0.820 1.060 13,640,075 13,386,263 0.9814 19.20 18.00 19.60 16.40 21.20 682,004 19.628 -9.43%
2018-09-10 0 1.060 1.050 1.070 1.050 1.110 11,080,150 12,006,354 1.0836 21.20 21.00 21.40 21.00 22.20 554,007 21.672 -3.64%
2018-09-07 0 1.100 1.070 1.100 1.060 1.100 11,320,170 12,243,977 1.0816 22.00 21.40 22.00 21.20 22.00 566,008 21.632 1.85%
2018-09-06 0 1.080 1.030 1.110 1.030 1.140 9,780,500 10,705,110 1.0945 21.60 20.60 22.20 20.60 22.80 489,025 21.891 -2.70%
2018-09-05 0 1.110 1.070 1.120 1.050 1.110 9,820,260 10,518,067 1.0711 22.20 21.40 22.40 21.00 22.20 491,013 21.421 2.78%
2018-09-04 0 1.080 1.060 1.090 1.060 1.110 15,385,000 16,533,940 1.0747 21.60 21.20 21.80 21.20 22.20 769,250 21.494 -3.57%
2018-09-03 0 1.120 1.090 1.150 1.060 1.180 13,181,105 15,268,418 1.1584 22.40 21.80 23.00 21.20 23.60 659,055 23.167 -2.61%
2018-08-31 0 1.150 1.120 1.190 1.100 1.150 14,740,000 16,429,600 1.1146 23.00 22.40 23.80 22.00 23.00 737,000 22.293 1.77%
2018-08-30 0 1.130 1.100 1.130 1.090 1.130 20,631,050 21,861,719 1.0597 22.60 22.00 22.60 21.80 22.60 1,031,552 21.193 2.73%
2018-08-29 0 1.100 1.060 1.110 1.070 1.120 12,540,000 13,671,400 1.0902 22.00 21.20 22.20 21.40 22.40 627,000 21.804 -2.65%
2018-08-28 0 1.130 1.100 1.130 1.110 1.190 13,429,002 15,705,432 1.1695 22.60 22.00 22.60 22.20 23.80 671,450 23.390 -3.42%
2018-08-27 0 1.170 1.130 1.170 1.140 1.170 10,260,300 11,823,133 1.1523 23.40 22.60 23.40 22.80 23.40 513,015 23.046 1.74%
2018-08-24 0 1.150 1.090 1.150 1.110 1.150 10,281,086 11,533,594 1.1218 23.00 21.80 23.00 22.20 23.00 514,054 22.437 3.60%
2018-08-23 0 1.110 1.080 1.120 1.100 1.140 9,290,900 10,404,813 1.1199 22.20 21.60 22.40 22.00 22.80 464,545 22.398 0.91%
2018-08-22 0 1.100 1.060 1.110 1.080 1.120 9,320,000 10,272,400 1.1022 22.00 21.20 22.20 21.60 22.40 466,000 22.044 1.85%
2018-08-21 0 1.080 1.040 1.080 1.000 1.080 12,780,062 12,939,658 1.0125 21.60 20.80 21.60 20.00 21.60 639,003 20.250 8.00%
2018-08-20 0 1.000 0.970 1.010 0.940 1.010 12,390,000 11,959,860 0.9653 20.00 19.40 20.20 18.80 20.20 619,500 19.306 6.38%
2018-08-17 0 0.940 0.920 0.950 0.900 1.000 13,980,000 13,268,000 0.9491 18.80 18.40 19.00 18.00 20.00 699,000 18.981 -3.09%
2018-08-16 0 0.970 0.930 0.980 0.950 1.050 10,785,000 10,833,150 1.0045 19.40 18.60 19.60 19.00 21.00 539,250 20.089 -3.96%
2018-08-15 0 1.010 0.990 1.010 0.990 1.090 9,000,025 9,602,824 1.0670 20.20 19.80 20.20 19.80 21.80 450,001 21.340 -5.61%
2018-08-14 0 1.070 1.030 1.070 0.950 1.070 14,626,517 14,666,353 1.0027 21.40 20.60 21.40 19.00 21.40 731,326 20.054 8.08%
2018-08-13 0 0.990 0.960 1.000 0.970 1.050 13,080,000 13,246,800 1.0128 19.80 19.20 20.00 19.40 21.00 654,000 20.255 -4.81%
2018-08-10 0 1.040 1.010 1.050 1.020 1.060 7,920,000 8,304,400 1.0485 20.80 20.20 21.00 20.40 21.20 396,000 20.971 -2.80%
2018-08-09 0 1.070 1.030 1.070 1.030 1.110 9,469,256 10,046,800 1.0610 21.40 20.60 21.40 20.60 22.20 473,463 21.220 1.90%
2018-08-08 0 1.050 1.030 1.050 1.030 1.060 8,860,725 9,297,525 1.0493 21.00 20.60 21.00 20.60 21.20 443,036 20.986 0.00%
2018-08-07 0 1.050 1.040 1.050 1.020 1.100 11,480,025 12,137,825 1.0573 21.00 20.80 21.00 20.40 22.00 574,001 21.146 0.00%
2018-08-06 0 1.050 1.040 1.090 1.050 1.140 8,440,125 9,090,928 1.0771 21.00 20.80 21.80 21.00 22.80 422,006 21.542 -5.41%
2018-08-03 0 1.110 1.080 1.130 1.050 1.120 12,430,000 13,232,300 1.0645 22.20 21.60 22.60 21.00 22.40 621,500 21.291 2.78%
2018-08-02 0 1.080 1.050 1.080 1.070 1.100 6,592,100 7,135,680 1.0825 21.60 21.00 21.60 21.40 22.00 329,605 21.649 -0.92%
2018-08-01 0 1.090 1.080 1.090 1.060 1.130 12,280,000 13,554,800 1.1038 21.80 21.60 21.80 21.20 22.60 614,000 22.076 1.87%
2018-07-31 0 1.070 1.050 1.070 1.050 1.090 11,900,865 12,728,687 1.0696 21.40 21.00 21.40 21.00 21.80 595,043 21.391 -0.93%
2018-07-30 0 1.080 1.060 1.090 1.060 1.190 11,880,000 13,024,000 1.0963 21.60 21.20 21.80 21.20 23.80 594,000 21.926 -5.26%
2018-07-27 0 1.140 1.100 1.140 1.060 1.170 10,200,050 10,979,451 1.0764 22.80 22.00 22.80 21.20 23.40 510,002 21.528 4.59%
2018-07-26 0 1.090 1.060 1.090 1.070 1.150 10,020,250 11,344,460 1.1322 21.80 21.20 21.80 21.40 23.00 501,012 22.643 -5.22%
2018-07-25 0 1.150 1.120 1.150 1.130 1.160 8,000,000 9,080,800 1.1351 23.00 22.40 23.00 22.60 23.20 400,000 22.702 1.77%
2018-07-24 0 1.130 1.110 1.130 1.110 1.140 12,100,125 13,636,535 1.1270 22.60 22.20 22.60 22.20 22.80 605,006 22.539 0.89%
2018-07-23 0 1.120 1.100 1.130 1.100 1.160 8,340,000 9,312,000 1.1165 22.40 22.00 22.60 22.00 23.20 417,000 22.331 0.00%
2018-07-20 0 1.120 1.100 1.120 1.100 1.200 15,362,475 17,977,762 1.1702 22.40 22.00 22.40 22.00 24.00 768,124 23.405 -4.27%
2018-07-19 0 1.170 1.150 1.170 1.150 1.220 13,710,002 15,858,802 1.1567 23.40 23.00 23.40 23.00 24.40 685,500 23.135 -0.85%
2018-07-18 0 1.180 1.150 1.180 1.140 1.220 11,183,500 13,030,155 1.1651 23.60 23.00 23.60 22.80 24.40 559,175 23.302 -4.07%
2018-07-17 0 1.230 1.170 1.230 1.060 1.270 12,500,000 13,605,600 1.0884 24.60 23.40 24.60 21.20 25.40 625,000 21.769 13.89%
2018-07-16 0 1.080 1.050 1.080 1.060 1.110 13,360,000 14,557,600 1.0896 21.60 21.00 21.60 21.20 22.20 668,000 21.793 -2.70%
2018-07-13 0 1.110 1.080 1.110 1.020 1.120 18,340,330 20,030,146 1.0921 22.20 21.60 22.20 20.40 22.40 917,016 21.843 0.91%
2018-07-12 0 1.100 1.080 1.100 1.070 1.130 14,860,000 16,348,000 1.1001 22.00 21.60 22.00 21.40 22.60 743,000 22.003 -1.79%
2018-07-11 0 1.120 1.100 1.120 1.070 1.140 11,100,750 12,295,380 1.1076 22.40 22.00 22.40 21.40 22.80 555,037 22.152 0.00%
2018-07-10 0 1.120 1.100 1.130 1.100 1.170 15,044,700 16,956,030 1.1270 22.40 22.00 22.60 22.00 23.40 752,235 22.541 -2.61%
2018-07-09 0 1.150 1.120 1.150 1.120 1.180 13,060,000 14,902,480 1.1411 23.00 22.40 23.00 22.40 23.60 653,000 22.822 2.68%
2018-07-06 0 1.120 1.100 1.120 1.110 1.160 13,312,125 15,063,933 1.1316 22.40 22.00 22.40 22.20 23.20 665,606 22.632 -0.88%
2018-07-05 0 1.130 1.100 1.120 1.100 1.280 11,800,500 13,328,590 1.1295 22.60 22.00 22.40 22.00 25.60 590,025 22.590 -5.04%
2018-07-04 0 1.190 1.180 1.190 1.160 1.310 14,404,070 16,924,499 1.1750 23.80 23.60 23.80 23.20 26.20 720,203 23.500 -3.25%
2018-07-03 0 1.230 1.220 1.230 1.170 1.260 17,680,000 21,473,000 1.2145 24.60 24.40 24.60 23.40 25.20 884,000 24.291 -2.38%
2018-06-29 0 1.260 1.250 1.260 1.240 1.300 12,030,125 15,101,151 1.2553 25.20 25.00 25.20 24.80 26.00 601,506 25.106 1.61%
2018-06-28 0 1.240 1.200 1.250 1.190 1.290 6,840,325 8,467,993 1.2380 24.80 24.00 25.00 23.80 25.80 342,016 24.759 -0.80%
2018-06-27 0 1.250 1.200 1.250 1.050 1.290 21,480,710 24,078,193 1.1209 25.00 24.00 25.00 21.00 25.80 1,074,035 22.418 12.61%
2018-06-26 0 1.110 1.080 1.110 1.060 1.130 14,545,855 15,996,552 1.0997 22.20 21.60 22.20 21.20 22.60 727,293 21.995 -0.89%
2018-06-25 0 1.120 1.110 1.120 1.100 1.190 19,100,000 21,798,600 1.1413 22.40 22.20 22.40 22.00 23.80 955,000 22.826 -5.08%
2018-06-22 0 1.180 1.170 1.190 1.170 1.200 10,441,952 12,485,446 1.1957 23.60 23.40 23.80 23.40 24.00 522,098 23.914 -1.67%
2018-06-21 0 1.200 1.170 1.200 1.130 1.240 15,220,250 18,100,892 1.1893 24.00 23.40 24.00 22.60 24.80 761,012 23.785 0.00%
2018-06-20 0 1.200 1.180 1.200 1.080 1.220 19,503,250 22,402,574 1.1487 24.00 23.60 24.00 21.60 24.40 975,162 22.973 5.26%
2018-06-19 0 1.140 1.120 1.160 1.110 1.240 17,720,000 19,918,000 1.1240 22.80 22.40 23.20 22.20 24.80 886,000 22.481 -5.00%
2018-06-15 0 1.200 1.180 1.200 1.160 1.250 13,980,225 17,023,262 1.2177 24.00 23.60 24.00 23.20 25.00 699,011 24.353 -0.83%
2018-06-14 0 1.210 1.200 1.210 1.200 1.250 12,690,095 15,546,711 1.2251 24.20 24.00 24.20 24.00 25.00 634,505 24.502 -0.82%
2018-06-13 0 1.220 1.200 1.220 1.100 1.250 17,250,425 20,709,501 1.2005 24.40 24.00 24.40 22.00 25.00 862,521 24.010 0.00%
2018-06-12 0 1.220 1.200 1.220 1.190 1.260 20,559,500 25,061,220 1.2190 24.40 24.00 24.40 23.80 25.20 1,027,975 24.379 -3.94%
2018-06-11 0 1.270 1.250 1.270 1.220 1.270 18,355,300 22,768,960 1.2405 25.40 25.00 25.40 24.40 25.40 917,765 24.809 0.79%
2018-06-08 0 1.260 1.240 1.260 1.240 1.270 12,282,204 15,279,626 1.2440 25.20 24.80 25.20 24.80 25.40 614,110 24.881 -0.79%
2018-06-07 0 1.270 1.250 1.270 1.210 1.290 18,160,000 22,702,400 1.2501 25.40 25.00 25.40 24.20 25.80 908,000 25.003 0.79%
2018-06-06 0 1.260 1.240 1.260 1.240 1.300 18,473,104 23,343,608 1.2637 25.20 24.80 25.20 24.80 26.00 923,655 25.273 -1.56%
2018-06-05 0 1.280 1.270 1.280 1.130 1.280 29,548,001 35,770,121 1.2106 25.60 25.40 25.60 22.60 25.60 1,477,400 24.212 9.40%
2018-06-04 0 1.170 1.160 1.170 1.170 1.290 15,840,000 19,298,600 1.2183 23.40 23.20 23.40 23.40 25.80 792,000 24.367 -7.14%
2018-06-01 0 1.260 1.240 1.260 1.210 1.360 12,020,687 15,034,603 1.2507 25.20 24.80 25.20 24.20 27.20 601,034 25.015 0.80%
2018-05-31 0 1.250 1.230 1.250 1.170 1.370 22,947,887 29,734,207 1.2957 25.00 24.60 25.00 23.40 27.40 1,147,394 25.915 -6.02%
2018-05-30 0 1.330 1.300 1.330 1.290 1.390 18,140,000 24,011,400 1.3237 26.60 26.00 26.60 25.80 27.80 907,000 26.473 -3.62%
2018-05-29 0 1.380 1.370 1.380 1.350 1.530 46,927,710 64,662,929 1.3779 27.60 27.40 27.60 27.00 30.60 2,346,385 27.559 -3.50%
2018-05-28 0 1.430 1.400 1.430 1.340 1.430 18,169,514 24,699,688 1.3594 28.60 28.00 28.60 26.80 28.60 908,476 27.188 6.72%
2018-05-25 0 1.340 1.310 1.350 1.290 1.420 21,232,000 28,816,160 1.3572 26.80 26.20 27.00 25.80 28.40 1,061,600 27.144 -2.90%
2018-05-24 0 1.380 1.360 1.390 1.360 1.450 17,064,525 24,077,563 1.4110 27.60 27.20 27.80 27.20 29.00 853,226 28.219 -2.13%
2018-05-23 0 1.410 1.380 1.410 1.350 1.470 20,174,000 28,059,340 1.3909 28.20 27.60 28.20 27.00 29.40 1,008,700 27.817 -3.42%
2018-05-21 0 1.460 1.450 1.480 1.410 1.570 23,340,128 34,673,824 1.4856 29.20 29.00 29.60 28.20 31.40 1,167,006 29.712 -7.01%
2018-05-18 0 1.570 1.550 1.570 1.550 1.600 26,403,260 41,837,395 1.5846 31.40 31.00 31.40 31.00 32.00 1,320,163 31.691 -0.63%
2018-05-17 0 1.580 1.560 1.570 1.560 1.640 19,836,625 31,335,878 1.5797 31.60 31.20 31.40 31.20 32.80 991,831 31.594 -1.25%
2018-05-16 0 1.600 1.600 1.610 1.580 1.640 27,286,075 44,080,226 1.6155 32.00 32.00 32.20 31.60 32.80 1,364,304 32.310 0.00%
2018-05-15 0 1.600 1.580 1.610 1.550 1.620 22,482,693 35,655,993 1.5859 32.00 31.60 32.20 31.00 32.40 1,124,135 31.719 1.27%
2018-05-14 0 1.580 1.560 1.580 1.480 1.580 45,842,525 69,398,958 1.5139 31.60 31.20 31.60 29.60 31.60 2,292,126 30.277 4.64%
2018-05-11 0 1.510 1.490 1.510 1.480 1.520 30,918,406 46,523,652 1.5047 30.20 29.80 30.20 29.60 30.40 1,545,920 30.094 -0.66%
2018-05-10 0 1.520 1.500 1.530 1.390 1.540 26,633,037 39,470,115 1.4820 30.40 30.00 30.60 27.80 30.80 1,331,652 29.640 10.14%
2018-05-09 0 1.380 1.370 1.380 1.380 1.450 24,924,250 35,109,549 1.4087 27.60 27.40 27.60 27.60 29.00 1,246,212 28.173 -2.82%
2018-05-08 0 1.420 1.400 1.420 1.260 1.430 23,040,527 31,162,035 1.3525 28.40 28.00 28.40 25.20 28.60 1,152,026 27.050 7.58%
2018-05-07 0 1.320 1.300 1.320 1.290 1.400 32,639,338 43,647,119 1.3373 26.40 26.00 26.40 25.80 28.00 1,631,967 26.745 0.00%
2018-05-04 0 1.320 1.300 1.320 1.150 1.370 27,923,326 35,236,998 1.2619 26.40 26.00 26.40 23.00 27.40 1,396,166 25.238 10.92%
2018-05-03 0 1.190 1.170 1.200 1.160 1.290 29,584,650 37,008,197 1.2509 23.80 23.40 24.00 23.20 25.80 1,479,232 25.019 -6.30%
2018-05-02 0 1.270 1.260 1.270 1.250 1.350 27,194,677 34,563,045 1.2709 25.40 25.20 25.40 25.00 27.00 1,359,734 25.419 1.60%
2018-04-30 0 1.250 1.250 1.260 1.230 1.290 28,737,520 36,204,540 1.2598 25.00 25.00 25.20 24.60 25.80 1,436,876 25.197 0.00%
2018-04-27 0 1.250 1.240 1.250 1.040 1.250 29,973,064 35,355,965 1.1796 25.00 24.80 25.00 20.80 25.00 1,498,653 23.592 17.92%
2018-04-26 0 1.060 1.050 1.070 0.970 1.070 36,210,031 36,806,370 1.0165 21.20 21.00 21.40 19.40 21.40 1,810,502 20.329 2.91%
2018-04-25 0 1.030 1.030 1.040 0.960 1.050 34,310,276 34,798,209 1.0142 20.60 20.60 20.80 19.20 21.00 1,715,514 20.284 5.10%
2018-04-24 0 0.980 0.970 0.980 0.860 1.010 31,185,289 29,553,664 0.9477 19.60 19.40 19.60 17.20 20.20 1,559,264 18.954 16.67%
2018-04-23 0 0.840 0.830 0.850 0.750 0.860 22,040,155 17,980,920 0.8158 16.80 16.60 17.00 15.00 17.20 1,102,008 16.317 13.51%
2018-04-20 0 0.740 0.740 0.750 0.730 0.830 21,020,250 15,617,775 0.7430 14.80 14.80 15.00 14.60 16.60 1,051,012 14.860 1.37%
2018-04-19 0 0.730 0.730 0.740 0.720 0.730 23,820,175 17,361,719 0.7289 14.60 14.60 14.80 14.40 14.60 1,191,009 14.577 0.00%
2018-04-18 0 0.730 0.720 0.730 0.710 0.730 27,982,275 20,149,357 0.7201 14.60 14.40 14.60 14.20 14.60 1,399,114 14.402 2.82%
2018-04-17 0 0.710 0.700 0.720 0.690 0.710 19,040,000 13,473,600 0.7076 14.20 14.00 14.40 13.80 14.20 952,000 14.153 0.00%
2018-04-16 0 0.710 0.700 0.710 0.620 0.720 24,880,000 16,969,600 0.6821 14.20 14.00 14.20 12.40 14.40 1,244,000 13.641 12.70%
2018-04-13 0 0.630 0.620 0.630 0.610 0.660 25,980,006 16,589,203 0.6385 12.60 12.40 12.60 12.20 13.20 1,299,000 12.771 -1.56%
2018-04-12 0 0.640 0.630 0.640 0.620 0.680 17,849,026 11,364,126 0.6367 12.80 12.60 12.80 12.40 13.60 892,451 12.734 3.23%
2018-04-11 0 0.620 0.610 0.620 0.600 0.650 32,500,050 20,341,629 0.6259 12.40 12.20 12.40 12.00 13.00 1,625,002 12.518 -3.12%
2018-04-10 0 0.640 0.620 0.640 0.590 0.680 23,271,500 14,901,815 0.6403 12.80 12.40 12.80 11.80 13.60 1,163,575 12.807 -5.88%
2018-04-09 0 0.680 0.670 0.680 0.670 0.800 40,850,125 30,802,187 0.7540 13.60 13.40 13.60 13.40 16.00 2,042,506 15.081 -4.23%
2018-04-06 0 0.710 0.710 0.720 0.700 0.760 14,930,000 10,923,200 0.7316 14.20 14.20 14.40 14.00 15.20 746,500 14.633 -6.58%
2018-04-04 0 0.760 0.750 0.760 0.750 0.850 26,170,630 20,728,572 0.7921 15.20 15.00 15.20 15.00 17.00 1,308,531 15.841 -10.59%
2018-04-03 0 0.850 0.840 0.850 0.820 0.890 19,180,000 16,053,400 0.8370 17.00 16.80 17.00 16.40 17.80 959,000 16.740 2.41%
2018-03-29 0 0.830 0.820 0.830 0.800 0.990 25,059,200 22,923,681 0.9148 16.60 16.40 16.60 16.00 19.80 1,252,960 18.296 -14.43%
2018-03-28 0 0.970 0.960 0.970 0.960 1.100 18,998,007 19,572,500 1.0302 19.40 19.20 19.40 19.20 22.00 949,900 20.605 -5.83%
2018-03-27 0 1.030 1.000 1.040 0.890 1.070 45,280,840 44,247,486 0.9772 20.60 20.00 20.80 17.80 21.40 2,264,042 19.544 17.05%
2018-03-26 0 0.880 0.870 0.890 0.870 0.940 15,623,000 14,012,300 0.8969 17.60 17.40 17.80 17.40 18.80 781,150 17.938 -2.22%
2018-03-23 0 0.900 0.880 0.910 0.800 1.050 35,207,255 34,259,827 0.9731 18.00 17.60 18.20 16.00 21.00 1,760,363 19.462 -5.26%
2018-03-22 0 0.950 0.930 0.950 0.820 0.980 32,811,861 29,278,086 0.8923 19.00 18.60 19.00 16.40 19.60 1,640,593 17.846 15.85%
2018-03-21 0 0.820 0.820 0.830 0.670 0.860 41,762,827 31,222,875 0.7476 16.40 16.40 16.60 13.40 17.20 2,088,141 14.952 20.59%
2018-03-20 0 0.680 0.660 0.680 0.660 0.680 18,420,000 12,343,400 0.6701 13.60 13.20 13.60 13.20 13.60 921,000 13.402 1.49%
2018-03-19 0 0.670 0.660 0.670 0.670 0.670 19,000,000 12,730,000 0.6700 13.40 13.20 13.40 13.40 13.40 950,000 13.400 0.00%
2018-03-16 0 0.670 0.660 0.670 0.670 0.670 13,600,000 9,112,000 0.6700 13.40 13.20 13.40 13.40 13.40 680,000 13.400 -1.47%
2018-03-15 0 0.680 0.660 0.680 0.670 0.680 19,240,000 12,891,200 0.6700 13.60 13.20 13.60 13.40 13.60 962,000 13.400 0.00%
2018-03-14 0 0.680 0.670 0.680 0.670 0.690 19,503,162 13,280,023 0.6809 13.60 13.40 13.60 13.40 13.80 975,158 13.618 -1.45%
2018-03-13 0 0.690 0.680 0.690 0.670 0.700 17,782,879 11,945,021 0.6717 13.80 13.60 13.80 13.40 14.00 889,144 13.434 1.47%
2018-03-12 0 0.680 0.670 0.680 0.670 0.680 15,240,750 10,211,672 0.6700 13.60 13.40 13.60 13.40 13.60 762,037 13.400 0.00%
2018-03-09 0 0.680 0.660 0.680 0.660 0.680 16,879,783 11,307,961 0.6699 13.60 13.20 13.60 13.20 13.60 843,989 13.398 1.49%
2018-03-08 0 0.670 0.660 0.670 0.670 0.680 19,580,012 13,119,007 0.6700 13.40 13.20 13.40 13.40 13.60 979,001 13.400 -1.47%
2018-03-07 0 0.680 0.660 0.680 0.630 0.680 28,428,236 19,211,212 0.6758 13.60 13.20 13.60 12.60 13.60 1,421,412 13.516 0.00%
2018-03-06 0 0.680 0.660 0.680 0.670 0.690 15,840,000 10,761,600 0.6794 13.60 13.20 13.60 13.40 13.80 792,000 13.588 0.00%
2018-03-05 0 0.680 0.670 0.680 0.670 0.680 18,301,500 12,443,560 0.6799 13.60 13.40 13.60 13.40 13.60 915,075 13.598 0.00%
2018-03-02 0 0.680 0.660 0.680 0.660 0.680 13,720,000 9,190,200 0.6698 13.60 13.20 13.60 13.20 13.60 686,000 13.397 0.00%
2018-03-01 0 0.680 0.660 0.680 0.670 0.680 23,740,613 15,906,386 0.6700 13.60 13.20 13.60 13.40 13.60 1,187,031 13.400 1.49%
2018-02-28 0 0.670 0.660 0.680 0.660 0.670 17,160,000 11,327,400 0.6601 13.40 13.20 13.60 13.20 13.40 858,000 13.202 0.00%
2018-02-27 0 0.670 0.660 0.670 0.660 0.670 21,541,025 14,429,645 0.6699 13.40 13.20 13.40 13.20 13.40 1,077,051 13.397 0.00%
2018-02-26 0 0.670 0.660 0.670 0.660 0.670 13,683,000 9,166,460 0.6699 13.40 13.20 13.40 13.20 13.40 684,150 13.398 0.00%
2018-02-23 0 0.670 0.660 0.670 0.630 0.700 17,361,502 11,597,116 0.6680 13.40 13.20 13.40 12.60 14.00 868,075 13.360 -1.47%
2018-02-22 0 0.680 0.670 0.680 0.670 0.680 14,880,000 10,107,200 0.6792 13.60 13.40 13.60 13.40 13.60 744,000 13.585 0.00%
2018-02-21 0 0.680 0.660 0.680 0.670 0.680 15,580,000 10,593,000 0.6799 13.60 13.20 13.60 13.40 13.60 779,000 13.598 0.00%
2018-02-20 0 0.680 0.670 0.680 0.670 0.690 15,590,812 10,740,627 0.6889 13.60 13.40 13.60 13.40 13.80 779,541 13.778 -2.86%
2018-02-15 0 0.700 0.680 0.700 0.680 0.700 10,620,050 7,326,432 0.6899 14.00 13.60 14.00 13.60 14.00 531,002 13.797 1.45%
2018-02-14 0 0.690 0.680 0.690 0.680 0.690 17,220,003 11,713,401 0.6802 13.80 13.60 13.80 13.60 13.80 861,000 13.604 1.47%
2018-02-13 0 0.680 0.670 0.690 0.670 0.700 21,360,000 14,558,800 0.6816 13.60 13.40 13.80 13.40 14.00 1,068,000 13.632 -1.45%
2018-02-12 0 0.690 0.670 0.700 0.660 0.740 19,820,000 13,208,000 0.6664 13.80 13.40 14.00 13.20 14.80 991,000 13.328 4.55%
2018-02-09 0 0.660 0.650 0.670 0.660 0.680 19,120,000 12,986,800 0.6792 13.20 13.00 13.40 13.20 13.60 956,000 13.585 -4.35%
2018-02-08 0 0.690 0.680 0.690 0.660 0.720 20,103,775 13,806,816 0.6868 13.80 13.60 13.80 13.20 14.40 1,005,189 13.736 0.00%
2018-02-07 0 0.690 0.680 0.690 0.670 0.690 15,561,585 10,667,214 0.6855 13.80 13.60 13.80 13.40 13.80 778,079 13.710 1.47%
2018-02-06 0 0.680 0.650 0.680 0.630 0.680 17,798,125 11,702,036 0.6575 13.60 13.00 13.60 12.60 13.60 889,906 13.150 0.00%
2018-02-05 0 0.680 0.670 0.680 0.660 0.680 30,925,100 21,026,464 0.6799 13.60 13.40 13.60 13.20 13.60 1,546,255 13.598 -2.86%
2018-02-02 0 0.700 0.680 0.700 0.670 0.700 11,151,015 7,587,739 0.6805 14.00 13.60 14.00 13.40 14.00 557,551 13.609 4.48%
2018-02-01 0 0.670 0.670 0.690 0.670 0.680 13,700,000 9,315,800 0.6800 13.40 13.40 13.80 13.40 13.60 685,000 13.600 0.00%
2018-01-31 0 0.670 0.670 0.680 0.670 0.690 19,880,200 13,421,528 0.6751 13.40 13.40 13.60 13.40 13.80 994,010 13.502 0.00%
2018-01-30 0 0.670 0.660 0.680 0.640 0.700 18,520,750 12,016,865 0.6488 13.40 13.20 13.60 12.80 14.00 926,037 12.977 3.08%
2018-01-29 0 0.650 0.640 0.650 0.640 0.690 21,668,149 14,846,002 0.6852 13.00 12.80 13.00 12.80 13.80 1,083,407 13.703 -5.80%
2018-01-26 0 0.690 0.680 0.690 0.690 0.710 16,140,590 11,371,594 0.7045 13.80 13.60 13.80 13.80 14.20 807,029 14.091 -2.82%
2018-01-25 0 0.710 0.700 0.710 0.710 0.730 12,669,792 9,231,257 0.7286 14.20 14.00 14.20 14.20 14.60 633,490 14.572 -2.74%
2018-01-24 0 0.730 0.720 0.730 0.710 0.730 14,780,174 10,642,411 0.7200 14.60 14.40 14.60 14.20 14.60 739,009 14.401 1.39%
2018-01-23 0 0.720 0.710 0.720 0.710 0.720 15,462,149 11,010,259 0.7121 14.40 14.20 14.40 14.20 14.40 773,107 14.242 0.00%
2018-01-22 0 0.720 0.700 0.720 0.710 0.740 15,832,202 11,384,397 0.7191 14.40 14.00 14.40 14.20 14.80 791,610 14.381 -1.37%
2018-01-19 0 0.730 0.720 0.730 0.700 0.730 18,282,948 13,156,004 0.7196 14.60 14.40 14.60 14.00 14.60 914,147 14.392 1.39%
2018-01-18 0 0.720 0.710 0.730 0.710 0.740 17,148,443 12,514,613 0.7298 14.40 14.20 14.60 14.20 14.80 857,422 14.596 0.00%
2018-01-17 0 0.720 0.720 0.730 0.700 0.750 12,602,150 9,041,685 0.7175 14.40 14.40 14.60 14.00 15.00 630,107 14.349 2.86%
2018-01-16 0 0.700 0.690 0.700 0.690 0.710 22,980,000 15,896,000 0.6917 14.00 13.80 14.00 13.80 14.20 1,149,000 13.835 0.00%
2018-01-15 0 0.700 0.690 0.700 0.690 0.740 19,921,270 14,304,838 0.7181 14.00 13.80 14.00 13.80 14.80 996,063 14.361 0.00%
2018-01-12 0 0.700 0.690 0.700 0.690 0.770 27,990,166 19,742,787 0.7053 14.00 13.80 14.00 13.80 15.40 1,399,508 14.107 0.00%
2018-01-11 0 0.700 0.680 0.700 0.680 0.700 13,821,100 9,670,926 0.6997 14.00 13.60 14.00 13.60 14.00 691,055 13.994 0.00%
2018-01-10 0 0.700 0.680 0.700 0.680 0.700 18,759,500 12,940,685 0.6898 14.00 13.60 14.00 13.60 14.00 937,975 13.796 0.00%
2018-01-09 0 0.700 0.680 0.700 0.680 0.700 22,642,222 15,842,066 0.6997 14.00 13.60 14.00 13.60 14.00 1,132,111 13.993 0.00%
2018-01-08 0 0.700 0.690 0.700 0.690 0.700 17,040,312 11,925,205 0.6998 14.00 13.80 14.00 13.80 14.00 852,016 13.996 -1.41%
2018-01-05 0 0.710 0.700 0.710 0.700 0.710 14,946,347 10,601,252 0.7093 14.20 14.00 14.20 14.00 14.20 747,317 14.186 0.00%
2018-01-04 0 0.710 0.700 0.710 0.690 0.720 34,314,597 24,126,234 0.7031 14.20 14.00 14.20 13.80 14.40 1,715,730 14.062 1.43%
2018-01-03 0 0.700 0.680 0.700 0.670 0.710 26,917,500 19,028,625 0.7069 14.00 13.60 14.00 13.40 14.20 1,345,875 14.138 0.00%
2018-01-02 0 0.700 0.680 0.700 0.660 0.720 28,112,125 19,663,522 0.6995 14.00 13.60 14.00 13.20 14.40 1,405,606 13.989 6.06%
2017-12-29 0 0.660 0.640 0.660 0.630 0.660 14,140,006 9,065,003 0.6411 13.20 12.80 13.20 12.60 13.20 707,000 12.822 4.76%
2017-12-28 0 0.630 0.610 0.630 0.600 0.630 28,601,551 17,466,284 0.6107 12.60 12.20 12.60 12.00 12.60 1,430,078 12.214 1.61%
2017-12-27 0 0.620 0.600 0.620 0.600 0.620 22,602,457 13,788,812 0.6101 12.40 12.00 12.40 12.00 12.40 1,130,123 12.201 0.00%
2017-12-22 0 0.620 0.610 0.620 0.600 0.640 26,880,752 16,402,441 0.6102 12.40 12.20 12.40 12.00 12.80 1,344,038 12.204 3.33%
2017-12-21 0 0.600 0.580 0.600 0.570 0.600 18,073,992 10,486,874 0.5802 12.00 11.60 12.00 11.40 12.00 903,700 11.604 1.69%
2017-12-20 0 0.590 0.580 0.590 0.580 0.590 24,840,195 14,655,109 0.5900 11.80 11.60 11.80 11.60 11.80 1,242,010 11.800 -1.67%
2017-12-19 0 0.600 0.580 0.600 0.570 0.600 31,630,075 18,472,240 0.5840 12.00 11.60 12.00 11.40 12.00 1,581,504 11.680 1.69%
2017-12-18 0 0.590 0.570 0.590 0.550 0.600 19,790,126 11,281,096 0.5700 11.80 11.40 11.80 11.00 12.00 989,506 11.401 1.72%
2017-12-15 0 0.580 0.550 0.590 0.550 0.580 19,272,410 10,791,053 0.5599 11.60 11.00 11.80 11.00 11.60 963,620 11.198 3.57%
2017-12-14 0 0.560 0.550 0.560 0.550 0.680 15,140,140 8,452,270 0.5583 11.20 11.00 11.20 11.00 13.60 757,007 11.165 1.82%
2017-12-13 0 0.550 0.540 0.550 0.540 0.550 17,940,750 9,864,782 0.5499 11.00 10.80 11.00 10.80 11.00 897,037 10.997 0.00%
2017-12-12 0 0.550 0.540 0.550 0.540 0.560 15,620,095 8,746,047 0.5599 11.00 10.80 11.00 10.80 11.20 781,005 11.198 0.00%
2017-12-11 0 0.550 0.550 0.560 0.550 0.570 22,620,175 12,684,090 0.5607 11.00 11.00 11.20 11.00 11.40 1,131,009 11.215 1.85%
2017-12-08 0 0.540 0.530 0.540 0.530 0.550 14,720,000 8,087,200 0.5494 10.80 10.60 10.80 10.60 11.00 736,000 10.988 0.00%
2017-12-07 0 0.540 0.530 0.540 0.530 0.540 16,820,850 9,082,225 0.5399 10.80 10.60 10.80 10.60 10.80 841,042 10.799 0.00%
2017-12-06 0 0.540 0.530 0.540 0.510 0.570 21,882,650 11,999,298 0.5483 10.80 10.60 10.80 10.20 11.40 1,094,132 10.967 -3.57%
2017-12-05 0 0.560 0.550 0.560 0.540 0.560 23,160,066 12,953,834 0.5593 11.20 11.00 11.20 10.80 11.20 1,158,003 11.186 1.82%
2017-12-04 0 0.550 0.540 0.550 0.540 0.570 24,088,150 13,705,476 0.5690 11.00 10.80 11.00 10.80 11.40 1,204,407 11.379 0.00%
2017-12-01 0 0.550 0.550 0.560 0.540 0.580 17,040,250 9,706,927 0.5696 11.00 11.00 11.20 10.80 11.60 852,012 11.393 -1.79%
2017-11-30 0 0.560 0.560 0.570 0.540 0.570 13,922,500 7,847,880 0.5637 11.20 11.20 11.40 10.80 11.40 696,125 11.274 0.00%
2017-11-29 0 0.560 0.550 0.560 0.560 0.590 14,281,825 8,259,757 0.5783 11.20 11.00 11.20 11.20 11.80 714,091 11.567 -5.08%
2017-11-28 0 0.590 0.570 0.590 0.550 0.590 31,000,245 17,796,132 0.5741 11.80 11.40 11.80 11.00 11.80 1,550,012 11.481 0.00%
2017-11-27 0 0.590 0.570 0.590 0.570 0.610 9,800,055 5,786,629 0.5905 11.80 11.40 11.80 11.40 12.20 490,003 11.809 0.00%
2017-11-24 0 0.590 0.560 0.590 0.550 0.590 15,409,650 8,634,912 0.5604 11.80 11.20 11.80 11.00 11.80 770,482 11.207 5.36%
2017-11-23 0 0.560 0.550 0.560 0.550 0.630 19,992,000 11,652,860 0.5829 11.20 11.00 11.20 11.00 12.60 999,600 11.658 1.82%
2017-11-22 0 0.550 0.540 0.550 0.540 0.560 17,810,250 9,814,427 0.5511 11.00 10.80 11.00 10.80 11.20 890,512 11.021 -3.51%
2017-11-21 0 0.570 0.540 0.570 0.500 0.640 28,085,075 16,467,979 0.5864 11.40 10.80 11.40 10.00 12.80 1,404,254 11.727 0.00%
2017-11-20 0 0.570 0.570 0.600 0.560 0.600 21,483,200 12,492,728 0.5815 11.40 11.40 12.00 11.20 12.00 1,074,160 11.630 -5.00%
2017-11-17 0 0.600 0.580 0.600 0.560 0.630 19,923,675 12,166,955 0.6107 12.00 11.60 12.00 11.20 12.60 996,184 12.214 -4.76%
2017-11-16 0 0.630 0.610 0.630 0.600 0.640 16,440,047 10,379,227 0.6313 12.60 12.20 12.60 12.00 12.80 822,002 12.627 -1.56%
2017-11-15 0 0.640 0.620 0.640 0.630 0.680 16,210,500 10,680,905 0.6589 12.80 12.40 12.80 12.60 13.60 810,525 13.178 -4.48%
2017-11-14 0 0.670 0.640 0.670 0.640 0.670 17,825,701 11,568,283 0.6490 13.40 12.80 13.40 12.80 13.40 891,285 12.979 0.00%
2017-11-13 0 0.670 0.650 0.670 0.650 0.690 17,980,755 12,245,290 0.6810 13.40 13.00 13.40 13.00 13.80 899,038 13.620 -2.90%
2017-11-10 0 0.690 0.680 0.690 0.680 0.710 16,203,739 11,219,257 0.6924 13.80 13.60 13.80 13.60 14.20 810,187 13.848 -1.43%
2017-11-09 0 0.700 0.680 0.700 0.670 0.730 19,339,300 13,711,145 0.7090 14.00 13.60 14.00 13.40 14.60 966,965 14.180 -4.11%
2017-11-08 0 0.730 0.700 0.730 0.690 0.770 21,335,910 15,942,056 0.7472 14.60 14.00 14.60 13.80 15.40 1,066,795 14.944 -3.95%
2017-11-07 0 0.760 0.760 0.770 0.760 0.780 15,240,775 11,736,773 0.7701 15.20 15.20 15.40 15.20 15.60 762,039 15.402 0.00%
2017-11-06 0 0.760 0.760 0.790 0.740 0.790 16,921,150 13,012,025 0.7690 15.20 15.20 15.80 14.80 15.80 846,057 15.380 -2.56%
2017-11-03 0 0.780 0.770 0.790 0.770 0.790 15,564,927 12,140,845 0.7800 15.60 15.40 15.80 15.40 15.80 778,246 15.600 0.00%
2017-11-02 0 0.780 0.780 0.790 0.770 0.790 10,364,140 8,143,105 0.7857 15.60 15.60 15.80 15.40 15.80 518,207 15.714 0.00%
2017-11-01 0 0.780 0.780 0.790 0.740 0.800 16,800,200 12,721,746 0.7572 15.60 15.60 15.80 14.80 16.00 840,010 15.145 6.85%
2017-10-31 0 0.730 0.730 0.770 0.730 0.750 13,971,602 10,434,452 0.7468 14.60 14.60 15.40 14.60 15.00 698,580 14.937 -6.41%
2017-10-30 0 0.780 0.750 0.780 0.710 0.780 16,040,350 11,697,043 0.7292 15.60 15.00 15.60 14.20 15.60 802,017 14.585 8.33%
2017-10-27 0 0.720 0.720 0.740 0.690 0.790 16,544,295 12,583,826 0.7606 14.40 14.40 14.80 13.80 15.80 827,215 15.212 -7.69%
2017-10-26 0 0.780 0.770 0.780 0.730 0.850 13,104,710 10,505,799 0.8017 15.60 15.40 15.60 14.60 17.00 655,235 16.034 -1.27%
2017-10-25 0 0.790 0.780 0.800 0.730 0.800 15,966,850 12,294,404 0.7700 15.80 15.60 16.00 14.60 16.00 798,342 15.400 9.72%
2017-10-24 0 0.720 0.720 0.740 0.710 0.760 15,754,300 11,377,797 0.7222 14.40 14.40 14.80 14.20 15.20 787,715 14.444 0.00%
2017-10-23 0 0.720 0.710 0.740 0.700 0.730 14,536,001 10,328,880 0.7106 14.40 14.20 14.80 14.00 14.60 726,800 14.211 -1.37%
2017-10-20 0 0.730 0.730 0.740 0.620 0.740 34,057,824 21,987,017 0.6456 14.60 14.60 14.80 12.40 14.80 1,702,891 12.912 17.74%
2017-10-19 0 0.620 0.620 0.640 0.620 0.670 11,359,200 7,154,270 0.6298 12.40 12.40 12.80 12.40 13.40 567,960 12.596 0.00%
2017-10-18 0 0.620 0.620 0.650 0.600 0.650 16,252,425 10,379,684 0.6387 12.40 12.40 13.00 12.00 13.00 812,621 12.773 -3.12%
2017-10-17 0 0.640 0.640 0.660 0.640 0.660 20,001,150 12,903,926 0.6452 12.80 12.80 13.20 12.80 13.20 1,000,057 12.903 0.00%
2017-10-16 0 0.640 0.640 0.650 0.550 0.690 32,012,715 18,606,227 0.5812 12.80 12.80 13.00 11.00 13.80 1,600,636 11.624 18.52%
2017-10-13 0 0.540 0.540 0.550 0.510 0.570 23,023,158 12,031,741 0.5226 10.80 10.80 11.00 10.20 11.40 1,151,158 10.452 5.88%
2017-10-12 0 0.510 0.510 0.530 0.500 0.520 20,112,365 10,255,735 0.5099 10.20 10.20 10.60 10.00 10.40 1,005,618 10.198 0.00%
2017-10-11 0 0.510 0.510 0.520 0.500 0.510 16,900,092 8,460,444 0.5006 10.20 10.20 10.40 10.00 10.20 845,005 10.012 2.00%
2017-10-10 0 0.500 0.490 0.510 0.490 0.500 20,214,140 10,009,745 0.4952 10.00 9.800 10.20 9.800 10.00 1,010,707 9.9037 0.00%
2017-10-09 0 0.500 0.490 0.510 0.490 0.500 20,400,000 10,101,000 0.4951 10.00 9.800 10.20 9.800 10.00 1,020,000 9.9029 0.00%
2017-10-06 0 0.500 0.490 0.500 0.495 0.500 17,586,477 8,705,257 0.4950 10.00 9.800 10.00 9.900 10.00 879,324 9.8999 0.00%
2017-10-04 0 0.500 0.495 0.500 0.495 0.500 22,580,004 11,177,301 0.4950 10.00 9.900 10.00 9.900 10.00 1,129,000 9.9002 1.01%
2017-10-03 0 0.495 0.490 0.495 0.485 0.495 17,460,650 8,603,507 0.4927 9.900 9.800 9.900 9.700 9.900 873,032 9.8547 0.00%
2017-09-29 0 0.495 0.485 0.495 0.485 0.495 19,620,001 9,613,700 0.4900 9.900 9.700 9.900 9.700 9.900 981,000 9.7999 0.00%
2017-09-28 0 0.495 0.485 0.495 0.490 0.495 18,597,850 9,112,789 0.4900 9.900 9.700 9.900 9.800 9.900 929,892 9.7998 0.00%
2017-09-27 0 0.495 0.485 0.495 0.485 0.500 16,900,025 8,357,311 0.4945 9.900 9.700 9.900 9.700 10.00 845,001 9.8903 -1.00%
2017-09-26 0 0.500 0.490 0.500 0.490 0.500 15,380,010 7,610,804 0.4949 10.00 9.800 10.00 9.800 10.00 769,000 9.8970 0.00%
2017-09-25 0 0.500 0.490 0.500 0.485 0.500 31,880,250 15,665,917 0.4914 10.00 9.800 10.00 9.700 10.00 1,594,012 9.8280 0.00%
2017-09-22 0 0.500 0.490 0.500 0.490 0.500 16,940,000 8,418,500 0.4970 10.00 9.800 10.00 9.800 10.00 847,000 9.9392 0.00%
2017-09-21 0 0.500 0.495 0.500 0.495 0.500 14,955,880 7,476,620 0.4999 10.00 9.900 10.00 9.900 10.00 747,794 9.9982 0.00%
2017-09-20 0 0.500 0.495 0.500 0.500 0.500 15,280,003 7,640,001 0.5000 10.00 9.900 10.00 10.00 10.00 764,000 10.0000 0.00%
2017-09-19 0 0.500 0.495 0.500 0.495 0.510 19,497,000 9,751,060 0.5001 10.00 9.900 10.00 9.900 10.20 974,850 10.003 0.00%
2017-09-18 0 0.500 0.495 0.500 0.495 0.500 22,782,790 11,390,837 0.5000 10.00 9.900 10.00 9.900 10.00 1,139,139 9.9995 0.00%
2017-09-15 0 0.500 0.495 0.500 0.495 0.500 19,560,000 9,779,900 0.5000 10.00 9.900 10.00 9.900 10.00 978,000 9.9999 0.00%
2017-09-14 0 0.500 0.495 0.500 0.495 0.500 19,776,300 9,886,824 0.4999 10.00 9.900 10.00 9.900 10.00 988,815 9.9987 0.00%
2017-09-13 0 0.500 0.495 0.510 0.495 0.510 30,218,275 15,113,673 0.5002 10.00 9.900 10.20 9.900 10.20 1,510,914 10.003 0.00%
2017-09-12 0 0.500 0.495 0.500 0.500 0.510 18,960,725 9,480,948 0.5000 10.00 9.900 10.00 10.00 10.20 948,036 10.001 0.00%
2017-09-11 0 0.500 0.495 0.500 0.495 0.500 15,104,603 7,551,206 0.4999 10.00 9.900 10.00 9.900 10.00 755,230 9.9985 0.00%
2017-09-08 0 0.500 0.495 0.500 0.500 0.510 18,900,207 9,451,098 0.5001 10.00 9.900 10.00 10.00 10.20 945,010 10.001 0.00%
2017-09-07 0 0.500 0.495 0.500 0.495 0.500 16,095,100 8,045,647 0.4999 10.00 9.900 10.00 9.900 10.00 804,755 9.9976 0.00%
2017-09-06 0 0.500 0.495 0.500 0.495 0.500 29,330,000 14,664,500 0.5000 10.00 9.900 10.00 9.900 10.00 1,466,500 9.9997 0.00%
2017-09-05 0 0.500 0.495 0.500 0.495 0.510 23,720,072 11,860,834 0.5000 10.00 9.900 10.00 9.900 10.20 1,186,004 10.001 0.00%
2017-09-04 0 0.500 0.495 0.500 0.500 0.500 16,061,750 8,030,831 0.5000 10.00 9.900 10.00 10.00 10.00 803,087 9.9999 0.00%
2017-09-01 0 0.500 0.495 0.510 0.495 0.510 22,460,000 11,225,400 0.4998 10.00 9.900 10.20 9.900 10.20 1,123,000 9.9959 0.00%
2017-08-31 0 0.500 0.495 0.500 0.500 0.500 16,644,700 8,322,235 0.5000 10.00 9.900 10.00 10.00 10.00 832,235 9.9999 -1.96%
2017-08-30 0 0.510 0.500 0.510 0.495 0.510 19,497,652 9,749,770 0.5000 10.20 10.00 10.20 9.900 10.20 974,883 10.001 2.00%
2017-08-29 0 0.500 0.495 0.500 0.495 0.500 12,626,100 6,312,828 0.5000 10.00 9.900 10.00 9.900 10.00 631,305 9.9996 0.00%
2017-08-28 0 0.500 0.495 0.500 0.495 0.500 21,861,532 10,930,634 0.5000 10.00 9.900 10.00 9.900 10.00 1,093,077 9.9999 0.00%
2017-08-25 0 0.500 0.495 0.500 0.500 0.500 12,620,275 6,310,131 0.5000 10.00 9.900 10.00 10.00 10.00 631,014 10.0000 0.00%
2017-08-24 0 0.500 0.495 0.500 0.495 0.500 22,341,605 11,170,150 0.5000 10.00 9.900 10.00 9.900 10.00 1,117,080 9.9994 0.00%
2017-08-22 0 0.500 0.495 0.500 0.495 0.510 16,404,100 8,201,848 0.5000 10.00 9.900 10.00 9.900 10.20 820,205 9.9998 0.00%
2017-08-21 0 0.500 0.495 0.500 0.500 0.500 17,500,000 8,750,000 0.5000 10.00 9.900 10.00 10.00 10.00 875,000 10.000 0.00%
2017-08-18 0 0.500 0.495 0.500 0.500 0.500 11,660,000 5,830,000 0.5000 10.00 9.900 10.00 10.00 10.00 583,000 10.000 0.00%
2017-08-17 0 0.500 0.495 0.500 0.495 0.520 17,600,025 8,865,512 0.5037 10.00 9.900 10.00 9.900 10.40 880,001 10.074 -1.96%
2017-08-16 0 0.510 0.500 0.510 0.500 0.510 14,203,422 7,234,493 0.5093 10.20 10.00 10.20 10.00 10.20 710,171 10.187 0.00%
2017-08-15 0 0.510 0.500 0.510 0.510 0.520 15,420,125 7,865,060 0.5101 10.20 10.00 10.20 10.20 10.40 771,006 10.201 0.00%
2017-08-14 0 0.510 0.500 0.510 0.500 0.510 15,280,150 7,792,272 0.5100 10.20 10.00 10.20 10.00 10.20 764,007 10.199 0.00%
2017-08-11 0 0.510 0.500 0.510 0.510 0.510 18,000,600 9,180,288 0.5100 10.20 10.00 10.20 10.20 10.20 900,030 10.200 0.00%
2017-08-10 0 0.510 0.500 0.510 0.500 0.510 19,635,525 10,011,456 0.5099 10.20 10.00 10.20 10.00 10.20 981,776 10.197 0.00%
2017-08-09 0 0.510 0.500 0.510 0.500 0.520 18,289,775 9,326,852 0.5099 10.20 10.00 10.20 10.00 10.40 914,489 10.199 0.00%
2017-08-08 0 0.510 0.500 0.510 0.500 0.510 28,320,225 14,439,510 0.5099 10.20 10.00 10.20 10.00 10.20 1,416,011 10.197 0.00%
2017-08-07 0 0.510 0.500 0.510 0.500 0.520 33,160,000 17,225,600 0.5195 10.20 10.00 10.20 10.00 10.40 1,658,000 10.389 -1.92%
2017-08-04 0 0.520 0.510 0.520 0.510 0.520 26,763,400 13,916,666 0.5200 10.40 10.20 10.40 10.20 10.40 1,338,170 10.400 0.00%
2017-08-03 0 0.520 0.510 0.520 0.510 0.520 11,500,637 5,926,712 0.5153 10.40 10.20 10.40 10.20 10.40 575,032 10.307 1.96%
2017-08-02 0 0.510 0.500 0.510 0.500 0.510 27,710,411 14,124,997 0.5097 10.20 10.00 10.20 10.00 10.20 1,385,521 10.195 0.00%
2017-08-01 0 0.510 0.500 0.510 0.500 0.510 11,407,851 5,815,798 0.5098 10.20 10.00 10.20 10.00 10.20 570,393 10.196 0.00%
2017-07-31 0 0.510 0.500 0.510 0.500 0.510 19,400,100 9,893,848 0.5100 10.20 10.00 10.20 10.00 10.20 970,005 10.200 0.00%
2017-07-28 0 0.510 0.495 0.510 0.495 0.510 54,560,000 27,280,200 0.5000 10.20 9.900 10.20 9.900 10.20 2,728,000 10.000 2.00%
2017-07-27 0 0.500 0.490 0.500 0.485 0.500 20,422,200 10,186,241 0.4988 10.00 9.800 10.00 9.700 10.00 1,021,110 9.9757 0.00%
2017-07-26 0 0.500 0.495 0.500 0.500 0.510 29,831,500 15,157,370 0.5081 10.00 9.900 10.00 10.00 10.20 1,491,575 10.162 -1.96%
2017-07-25 0 0.510 0.500 0.510 0.500 0.510 12,520,225 6,323,308 0.5050 10.20 10.00 10.20 10.00 10.20 626,011 10.101 0.00%
2017-07-24 0 0.510 0.500 0.510 0.500 0.510 13,340,000 6,802,800 0.5100 10.20 10.00 10.20 10.00 10.20 667,000 10.199 -1.92%
2017-07-21 0 0.520 0.500 0.520 0.500 0.520 12,840,000 6,548,400 0.5100 10.40 10.00 10.40 10.00 10.40 642,000 10.200 0.00%
2017-07-20 0 0.520 0.510 0.520 0.510 0.520 20,324,500 10,369,225 0.5102 10.40 10.20 10.40 10.20 10.40 1,016,225 10.204 0.00%
2017-07-19 0 0.520 0.510 0.520 0.510 0.520 12,760,150 6,597,671 0.5171 10.40 10.20 10.40 10.20 10.40 638,007 10.341 0.00%
2017-07-18 0 0.520 0.500 0.520 0.500 0.530 17,940,000 9,216,200 0.5137 10.40 10.00 10.40 10.00 10.60 897,000 10.274 -3.70%
2017-07-17 0 0.540 0.520 0.540 0.520 0.540 9,870,225 5,229,712 0.5298 10.80 10.40 10.80 10.40 10.80 493,511 10.597 0.00%
2017-07-14 0 0.540 0.520 0.540 0.520 0.540 12,782,180 6,764,770 0.5292 10.80 10.40 10.80 10.40 10.80 639,109 10.585 0.00%
2017-07-13 0 0.540 0.510 0.540 0.510 0.540 9,440,725 4,985,359 0.5281 10.80 10.20 10.80 10.20 10.80 472,036 10.561 0.00%
2017-07-12 0 0.540 0.530 0.540 0.510 0.550 12,186,751 6,422,440 0.5270 10.80 10.60 10.80 10.20 11.00 609,338 10.540 8.00%
2017-07-11 0 0.500 0.490 0.510 0.480 0.500 9,428,062 4,659,669 0.4942 10.00 9.800 10.20 9.600 10.00 471,403 9.8847 0.00%
2017-07-10 0 0.500 0.490 0.510 0.495 0.510 10,525,560 5,330,741 0.5065 10.00 9.800 10.20 9.900 10.20 526,278 10.129 0.00%
2017-07-07 0 0.500 0.500 0.510 0.500 0.530 7,129,250 3,677,065 0.5158 10.00 10.00 10.20 10.00 10.60 356,462 10.315 -3.85%
2017-07-06 0 0.520 0.510 0.520 0.440 0.580 27,740,276 13,863,270 0.4998 10.40 10.20 10.40 8.800 11.60 1,387,014 9.9950 18.18%
2017-07-05 0 0.440 0.435 0.445 0.430 0.440 14,416,100 6,270,321 0.4350 8.800 8.700 8.900 8.600 8.800 720,805 8.6991 2.33%
2017-07-04 0 0.430 0.435 0.440 0.425 0.435 12,442,225 5,365,610 0.4312 8.600 8.700 8.800 8.500 8.700 622,111 8.6248 1.18%
2017-07-03 0 0.425 0.425 0.430 0.425 0.430 21,820,000 9,305,300 0.4265 8.500 8.500 8.600 8.500 8.600 1,091,000 8.5291 0.00%
2017-06-30 0 0.425 0.420 0.425 0.420 0.430 29,301,500 12,456,592 0.4251 8.500 8.400 8.500 8.400 8.600 1,465,075 8.5024 0.00%
2017-06-29 0 0.425 0.415 0.430 0.405 0.425 22,227,100 9,124,369 0.4105 8.500 8.300 8.600 8.100 8.500 1,111,355 8.2101 2.41%
2017-06-28 0 0.415 0.400 0.410 0.400 0.415 11,178,795 4,557,354 0.4077 8.300 8.000 8.200 8.000 8.300 558,940 8.1536 0.00%
2017-06-27 0 0.415 0.400 0.415 0.400 0.420 29,300,000 12,191,400 0.4161 8.300 8.000 8.300 8.000 8.400 1,465,000 8.3218 0.00%
2017-06-26 0 0.415 0.415 0.420 0.415 0.425 15,676,600 6,657,440 0.4247 8.300 8.300 8.400 8.300 8.500 783,830 8.4935 -3.49%
2017-06-23 0 0.430 0.420 0.435 0.420 0.435 16,660,005 7,129,402 0.4279 8.600 8.400 8.700 8.400 8.700 833,000 8.5587 0.00%
2017-06-22 0 0.430 0.430 0.435 0.430 0.435 16,293,000 7,056,960 0.4331 8.600 8.600 8.700 8.600 8.700 814,650 8.6626 -3.37%
2017-06-21 0 0.445 0.430 0.445 0.425 0.445 17,082,007 7,347,122 0.4301 8.900 8.600 8.900 8.500 8.900 854,100 8.6022 2.30%
2017-06-20 0 0.435 0.425 0.435 0.420 0.435 12,021,650 5,168,968 0.4300 8.700 8.500 8.700 8.400 8.700 601,082 8.5994 3.57%
2017-06-19 0 0.420 0.420 0.430 0.420 0.430 13,629,507 5,860,275 0.4300 8.400 8.400 8.600 8.400 8.600 681,475 8.5994 0.00%
2017-06-16 0 0.420 0.420 0.425 0.420 0.420 2,787,500 1,170,600 0.4199 8.400 8.400 8.500 8.400 8.400 139,375 8.3989 0.00%
2017-06-15 0 0.420 0.420 0.425 0.420 0.430 19,300,282 8,113,912 0.4204 8.400 8.400 8.500 8.400 8.600 965,014 8.4081 -2.33%
2017-06-14 0 0.430 0.430 0.435 0.430 0.435 8,160,125 3,548,951 0.4349 8.600 8.600 8.700 8.600 8.700 408,006 8.6983 -1.15%
2017-06-13 0 0.435 0.430 0.435 0.435 0.435 8,840,515 3,845,611 0.4350 8.700 8.600 8.700 8.700 8.700 442,026 8.7000 -1.14%
2017-06-12 0 0.440 0.430 0.440 0.425 0.440 27,220,050 11,840,020 0.4350 8.800 8.600 8.800 8.500 8.800 1,361,002 8.6995 0.00%
2017-06-09 0 0.440 0.430 0.440 0.430 0.445 19,541,917 8,417,685 0.4308 8.800 8.600 8.800 8.600 8.900 977,096 8.6150 2.33%
2017-06-08 0 0.430 0.425 0.430 0.420 0.430 18,820,050 7,996,520 0.4249 8.600 8.500 8.600 8.400 8.600 941,002 8.4979 0.00%
2017-06-07 0 0.430 0.425 0.430 0.425 0.430 20,610,350 8,859,441 0.4299 8.600 8.500 8.600 8.500 8.600 1,030,517 8.5971 0.00%
2017-06-06 0 0.430 0.420 0.430 0.425 0.435 24,545,150 10,559,586 0.4302 8.600 8.400 8.600 8.500 8.700 1,227,257 8.6042 0.00%
2017-06-05 0 0.430 0.425 0.440 0.425 0.430 34,180,300 14,560,121 0.4260 8.600 8.500 8.800 8.500 8.600 1,709,015 8.5196 0.00%
2017-06-02 0 0.430 0.420 0.430 0.420 0.430 14,806,344 6,293,537 0.4251 8.600 8.400 8.600 8.400 8.600 740,317 8.5011 0.00%
2017-06-01 0 0.430 0.425 0.430 0.425 0.430 21,020,005 8,934,102 0.4250 8.600 8.500 8.600 8.500 8.600 1,051,000 8.5006 0.00%
2017-05-31 0 0.430 0.425 0.430 0.420 0.445 43,276,070 18,520,488 0.4280 8.600 8.500 8.600 8.400 8.900 2,163,803 8.5592 1.18%
2017-05-29 0 0.425 0.420 0.425 0.420 0.440 38,101,200 16,287,692 0.4275 8.500 8.400 8.500 8.400 8.800 1,905,060 8.5497 1.19%
2017-05-26 0 0.420 0.410 0.420 0.410 0.420 29,365,502 12,185,695 0.4150 8.400 8.200 8.400 8.200 8.400 1,468,275 8.2993 0.00%
2017-05-25 0 0.420 0.410 0.420 0.405 0.420 21,715,027 9,014,623 0.4151 8.400 8.200 8.400 8.100 8.400 1,085,751 8.3027 0.00%
2017-05-24 0 0.420 0.410 0.420 0.410 0.425 20,500,010 8,619,903 0.4205 8.400 8.200 8.400 8.200 8.500 1,025,000 8.4097 -2.33%
2017-05-23 0 0.430 0.415 0.430 0.415 0.430 31,960,000 13,452,800 0.4209 8.600 8.300 8.600 8.300 8.600 1,598,000 8.4185 2.38%
2017-05-22 0 0.420 0.410 0.420 0.410 0.420 14,765,407 6,196,561 0.4197 8.400 8.200 8.400 8.200 8.400 738,270 8.3933 0.00%
2017-05-19 0 0.420 0.410 0.420 0.410 0.430 23,093,505 9,878,932 0.4278 8.400 8.200 8.400 8.200 8.600 1,154,675 8.5556 0.00%
2017-05-18 0 0.420 0.405 0.425 0.410 0.420 15,960,912 6,621,284 0.4148 8.400 8.100 8.500 8.200 8.400 798,046 8.2969 0.00%
2017-05-17 0 0.420 0.410 0.420 0.410 0.435 25,502,500 10,999,297 0.4313 8.400 8.200 8.400 8.200 8.700 1,275,125 8.6261 -3.45%
2017-05-16 0 0.435 0.420 0.435 0.420 0.440 24,950,125 10,894,849 0.4367 8.700 8.400 8.700 8.400 8.800 1,247,506 8.7333 3.57%
2017-05-15 0 0.420 0.395 0.420 0.395 0.420 26,201,787 10,486,379 0.4002 8.400 7.900 8.400 7.900 8.400 1,310,089 8.0043 0.00%
2017-05-12 0 0.420 0.400 0.420 0.395 0.420 25,124,425 10,320,581 0.4108 8.400 8.000 8.400 7.900 8.400 1,256,221 8.2156 0.00%
2017-05-11 0 0.420 0.400 0.420 0.385 0.435 28,005,500 11,835,717 0.4226 8.400 8.000 8.400 7.700 8.700 1,400,275 8.4524 -4.55%
2017-05-10 0 0.440 0.430 0.440 0.430 0.450 25,200,253 11,171,607 0.4433 8.800 8.600 8.800 8.600 9.000 1,260,013 8.8663 -1.12%
2017-05-09 0 0.445 0.440 0.445 0.440 0.445 31,653,717 14,084,061 0.4449 8.900 8.800 8.900 8.800 8.900 1,582,686 8.8988 0.00%
2017-05-08 0 0.445 0.440 0.445 0.445 0.445 27,360,000 12,175,200 0.4450 8.900 8.800 8.900 8.900 8.900 1,368,000 8.9000 0.00%
2017-05-05 0 0.445 0.440 0.445 0.440 0.445 19,760,000 8,792,800 0.4450 8.900 8.800 8.900 8.800 8.900 988,000 8.8996 0.00%
2017-05-04 0 0.445 0.440 0.450 0.440 0.445 19,213,482 8,548,671 0.4449 8.900 8.800 9.000 8.800 8.900 960,674 8.8986 0.00%
2017-05-02 0 0.445 0.440 0.445 0.445 0.445 29,222,750 13,004,055 0.4450 8.900 8.800 8.900 8.900 8.900 1,461,137 8.9000 0.00%
2017-04-28 0 0.445 0.440 0.445 0.440 0.445 23,674,335 10,534,740 0.4450 8.900 8.800 8.900 8.800 8.900 1,183,717 8.8997 0.00%
2017-04-27 0 0.445 0.440 0.445 0.440 0.445 25,380,027 11,293,711 0.4450 8.900 8.800 8.900 8.800 8.900 1,269,001 8.8997 0.00%
2017-04-26 0 0.445 0.440 0.445 0.445 0.450 22,380,150 9,973,063 0.4456 8.900 8.800 8.900 8.900 9.000 1,119,007 8.9124 -1.11%
2017-04-25 0 0.450 0.440 0.450 0.445 0.450 22,726,125 10,115,672 0.4451 9.000 8.800 9.000 8.900 9.000 1,136,306 8.9022 0.00%
2017-04-24 0 0.450 0.440 0.450 0.440 0.450 25,040,000 11,145,100 0.4451 9.000 8.800 9.000 8.800 9.000 1,252,000 8.9018 0.00%
2017-04-21 0 0.450 0.440 0.450 0.440 0.450 23,473,010 10,460,564 0.4456 9.000 8.800 9.000 8.800 9.000 1,173,650 8.9128 0.00%
2017-04-20 0 0.450 0.440 0.450 0.440 0.450 27,820,500 12,379,910 0.4450 9.000 8.800 9.000 8.800 9.000 1,391,025 8.8998 1.12%
2017-04-19 0 0.445 0.440 0.445 0.440 0.445 24,652,375 10,969,654 0.4450 8.900 8.800 8.900 8.800 8.900 1,232,619 8.8995 0.00%
2017-04-18 0 0.445 0.440 0.445 0.440 0.445 19,227,950 8,554,246 0.4449 8.900 8.800 8.900 8.800 8.900 961,397 8.8977 0.00%
2017-04-13 0 0.445 0.440 0.445 0.440 0.445 21,694,025 9,653,090 0.4450 8.900 8.800 8.900 8.800 8.900 1,084,701 8.8993 0.00%
2017-04-12 0 0.445 0.440 0.445 0.440 0.445 31,480,000 14,007,700 0.4450 8.900 8.800 8.900 8.800 8.900 1,574,000 8.8994 0.00%
2017-04-11 0 0.445 0.440 0.445 0.440 0.450 30,043,000 13,372,675 0.4451 8.900 8.800 8.900 8.800 9.000 1,502,150 8.9024 -1.11%
2017-04-10 0 0.450 0.440 0.450 0.440 0.450 31,258,125 13,920,813 0.4454 9.000 8.800 9.000 8.800 9.000 1,562,906 8.9070 0.00%
2017-04-07 0 0.450 0.440 0.455 0.440 0.450 28,540,327 12,698,737 0.4449 9.000 8.800 9.100 8.800 9.000 1,427,016 8.8988 1.12%
2017-04-06 0 0.445 0.440 0.445 0.440 0.445 62,200,550 27,678,631 0.4450 8.900 8.800 8.900 8.800 8.900 3,110,027 8.8998 0.00%
2017-04-05 0 0.445 0.440 0.445 0.440 0.445 31,190,500 13,876,062 0.4449 8.900 8.800 8.900 8.800 8.900 1,559,525 8.8976 0.00%
2017-04-03 0 0.445 0.440 0.445 0.440 0.445 18,320,055 8,151,923 0.4450 8.900 8.800 8.900 8.800 8.900 916,003 8.8995 0.00%
2017-03-31 0 0.445 0.440 0.445 0.440 0.450 26,080,002 11,605,300 0.4450 8.900 8.800 8.900 8.800 9.000 1,304,000 8.8998 0.00%
2017-03-30 0 0.445 0.445 0.450 0.445 0.455 21,380,683 9,605,394 0.4493 8.900 8.900 9.000 8.900 9.100 1,069,034 8.9851 0.00%
2017-03-29 0 0.445 0.440 0.445 0.440 0.450 19,322,750 8,598,768 0.4450 8.900 8.800 8.900 8.800 9.000 966,137 8.9001 0.00%
2017-03-28 0 0.445 0.440 0.445 0.440 0.445 27,875,500 12,404,110 0.4450 8.900 8.800 8.900 8.800 8.900 1,393,775 8.8997 0.00%
2017-03-27 0 0.445 0.440 0.445 0.440 0.445 27,438,138 12,209,023 0.4450 8.900 8.800 8.900 8.800 8.900 1,371,907 8.8993 0.00%
2017-03-24 0 0.445 0.440 0.445 0.440 0.445 25,721,562 11,444,256 0.4449 8.900 8.800 8.900 8.800 8.900 1,286,078 8.8986 0.00%
2017-03-23 0 0.445 0.440 0.445 0.440 0.445 38,270,000 17,028,750 0.4450 8.900 8.800 8.900 8.800 8.900 1,913,500 8.8993 0.00%
2017-03-22 0 0.445 0.440 0.445 0.440 0.445 20,102,750 8,943,756 0.4449 8.900 8.800 8.900 8.800 8.900 1,005,137 8.8980 0.00%
2017-03-21 0 0.445 0.440 0.445 0.440 0.445 20,711,500 9,216,230 0.4450 8.900 8.800 8.900 8.800 8.900 1,035,575 8.8996 0.00%
2017-03-20 0 0.445 0.440 0.445 0.440 0.445 31,502,055 14,013,363 0.4448 8.900 8.800 8.900 8.800 8.900 1,575,103 8.8968 -1.11%
2017-03-17 0 0.450 0.440 0.450 0.440 0.450 48,429,100 21,551,622 0.4450 9.000 8.800 9.000 8.800 9.000 2,421,455 8.9003 1.12%
2017-03-16 0 0.445 0.440 0.445 0.440 0.445 27,061,187 12,041,704 0.4450 8.900 8.800 8.900 8.800 8.900 1,353,059 8.8996 0.00%
2017-03-15 0 0.445 0.440 0.445 0.440 0.445 22,030,100 9,799,092 0.4448 8.900 8.800 8.900 8.800 8.900 1,101,505 8.8961 0.00%
2017-03-14 0 0.445 0.440 0.445 0.440 0.445 31,090,508 13,808,364 0.4441 8.900 8.800 8.900 8.800 8.900 1,554,525 8.8827 0.00%
2017-03-13 0 0.445 0.440 0.445 0.440 0.450 26,172,325 11,732,676 0.4483 8.900 8.800 8.900 8.800 9.000 1,308,616 8.9657 -1.11%
2017-03-10 0 0.450 0.445 0.450 0.440 0.460 36,996,085 16,555,696 0.4475 9.000 8.900 9.000 8.800 9.200 1,849,804 8.9500 1.12%
2017-03-09 0 0.445 0.435 0.445 0.440 0.445 26,040,050 11,561,521 0.4440 8.900 8.700 8.900 8.800 8.900 1,302,002 8.8798 0.00%
2017-03-08 0 0.445 0.440 0.445 0.440 0.450 27,193,000 12,100,460 0.4450 8.900 8.800 8.900 8.800 9.000 1,359,650 8.8997 0.00%
2017-03-07 0 0.445 0.440 0.445 0.440 0.450 24,320,000 10,815,300 0.4447 8.900 8.800 8.900 8.800 9.000 1,216,000 8.8942 0.00%
2017-03-06 0 0.445 0.440 0.445 0.440 0.450 24,732,500 10,997,812 0.4447 8.900 8.800 8.900 8.800 9.000 1,236,625 8.8934 0.00%
2017-03-03 0 0.445 0.440 0.445 0.440 0.445 22,840,275 10,163,416 0.4450 8.900 8.800 8.900 8.800 8.900 1,142,014 8.8996 0.00%
2017-03-02 0 0.445 0.440 0.445 0.440 0.450 18,825,024 8,376,710 0.4450 8.900 8.800 8.900 8.800 9.000 941,251 8.8995 0.00%
2017-03-01 0 0.445 0.440 0.450 0.440 0.450 21,520,125 9,576,052 0.4450 8.900 8.800 9.000 8.800 9.000 1,076,006 8.8996 -1.11%
2017-02-28 0 0.450 0.440 0.450 0.440 0.450 39,580,605 17,609,656 0.4449 9.000 8.800 9.000 8.800 9.000 1,979,030 8.8981 0.00%
2017-02-27 0 0.450 0.445 0.450 0.440 0.450 23,825,864 10,592,977 0.4446 9.000 8.900 9.000 8.800 9.000 1,191,293 8.8920 0.00%
2017-02-24 0 0.450 0.440 0.450 0.430 0.450 28,380,000 12,607,500 0.4442 9.000 8.800 9.000 8.600 9.000 1,419,000 8.8848 0.00%
2017-02-23 0 0.450 0.440 0.450 0.440 0.450 28,985,000 12,897,100 0.4450 9.000 8.800 9.000 8.800 9.000 1,449,250 8.8992 0.00%
2017-02-22 0 0.450 0.440 0.450 0.440 0.450 37,761,830 16,800,768 0.4449 9.000 8.800 9.000 8.800 9.000 1,888,091 8.8983 0.00%
2017-02-21 0 0.450 0.445 0.450 0.445 0.455 35,800,150 16,093,264 0.4495 9.000 8.900 9.000 8.900 9.100 1,790,007 8.9906 0.00%
2017-02-20 0 0.450 0.445 0.450 0.445 0.470 25,880,463 11,647,897 0.4501 9.000 8.900 9.000 8.900 9.400 1,294,023 9.0013 0.00%
2017-02-17 0 0.450 0.445 0.450 0.450 0.450 42,025,232 18,911,249 0.4500 9.000 8.900 9.000 9.000 9.000 2,101,262 8.9999 0.00%
2017-02-16 0 0.450 0.445 0.450 0.440 0.450 25,637,540 11,533,704 0.4499 9.000 8.900 9.000 8.800 9.000 1,281,877 8.9975 0.00%
2017-02-15 0 0.450 0.440 0.450 0.440 0.450 13,607,400 6,065,423 0.4457 9.000 8.800 9.000 8.800 9.000 680,370 8.9149 0.00%
2017-02-14 0 0.450 0.435 0.450 0.435 0.450 35,080,026 15,439,110 0.4401 9.000 8.700 9.000 8.700 9.000 1,754,001 8.8022 1.12%
2017-02-13 0 0.445 0.430 0.445 0.430 0.445 18,360,477 8,070,595 0.4396 8.900 8.600 8.900 8.600 8.900 918,024 8.7913 1.14%
2017-02-10 0 0.440 0.435 0.440 0.435 0.450 31,693,500 14,000,320 0.4417 8.800 8.700 8.800 8.700 9.000 1,584,675 8.8348 -2.22%
2017-02-09 0 0.450 0.440 0.450 0.435 0.450 18,722,472 8,305,737 0.4436 9.000 8.800 9.000 8.700 9.000 936,124 8.8725 0.00%
2017-02-08 0 0.450 0.440 0.455 0.435 0.450 32,140,000 14,189,900 0.4415 9.000 8.800 9.100 8.700 9.000 1,607,000 8.8301 0.00%
2017-02-07 0 0.450 0.440 0.450 0.440 0.450 27,280,050 12,142,821 0.4451 9.000 8.800 9.000 8.800 9.000 1,364,002 8.9023 0.00%
2017-02-06 0 0.450 0.440 0.450 0.440 0.450 21,960,200 9,737,284 0.4434 9.000 8.800 9.000 8.800 9.000 1,098,010 8.8681 0.00%
2017-02-03 0 0.450 0.445 0.450 0.435 0.455 20,680,500 9,238,510 0.4467 9.000 8.900 9.000 8.700 9.100 1,034,025 8.9345 1.12%
2017-02-02 0 0.445 0.440 0.445 0.440 0.445 19,600,150 8,721,663 0.4450 8.900 8.800 8.900 8.800 8.900 980,007 8.8996 -1.11%
2017-02-01 0 0.450 0.435 0.450 0.430 0.455 20,060,100 8,817,642 0.4396 9.000 8.700 9.000 8.600 9.100 1,003,005 8.7912 -1.10%
2017-01-27 0 0.455 0.435 0.455 0.415 0.460 10,160,000 4,399,400 0.4330 9.100 8.700 9.100 8.300 9.200 508,000 8.6602 5.81%
2017-01-26 0 0.430 0.420 0.430 0.400 0.430 27,498,006 11,274,892 0.4100 8.600 8.400 8.600 8.000 8.600 1,374,900 8.2005 4.88%
2017-01-25 0 0.410 0.400 0.410 0.395 0.410 30,740,075 12,363,028 0.4022 8.200 8.000 8.200 7.900 8.200 1,537,004 8.0436 2.50%
2017-01-24 0 0.400 0.395 0.400 0.390 0.405 26,320,282 10,567,505 0.4015 8.000 7.900 8.000 7.800 8.100 1,316,014 8.0299 1.27%
2017-01-23 0 0.395 0.385 0.400 0.380 0.400 26,046,001 10,147,840 0.3896 7.900 7.700 8.000 7.600 8.000 1,302,300 7.7922 0.00%
2017-01-20 0 0.395 0.380 0.395 0.380 0.405 23,831,500 9,534,435 0.4001 7.900 7.600 7.900 7.600 8.100 1,191,575 8.0015 -3.66%
2017-01-19 0 0.410 0.400 0.410 0.405 0.415 18,680,925 7,628,960 0.4084 8.200 8.000 8.200 8.100 8.300 934,046 8.1676 0.00%
2017-01-18 0 0.410 0.405 0.410 0.405 0.415 25,580,425 10,500,765 0.4105 8.200 8.100 8.200 8.100 8.300 1,279,021 8.2100 -1.20%
2017-01-17 0 0.415 0.410 0.415 0.410 0.425 20,215,200 8,482,678 0.4196 8.300 8.200 8.300 8.200 8.500 1,010,760 8.3924 -1.19%
2017-01-16 0 0.420 0.415 0.420 0.405 0.420 22,200,000 9,181,700 0.4136 8.400 8.300 8.400 8.100 8.400 1,110,000 8.2718 1.20%
2017-01-13 0 0.415 0.410 0.415 0.410 0.420 17,960,134 7,454,153 0.4150 8.300 8.200 8.300 8.200 8.400 898,007 8.3008 0.00%
2017-01-12 0 0.415 0.410 0.415 0.410 0.430 17,920,020 7,489,407 0.4179 8.300 8.200 8.300 8.200 8.600 896,001 8.3587 -3.49%
2017-01-11 0 0.430 0.425 0.430 0.425 0.450 22,098,300 9,613,403 0.4350 8.600 8.500 8.600 8.500 9.000 1,104,915 8.7006 -2.27%
2017-01-10 0 0.440 0.430 0.440 0.430 0.455 25,100,075 11,093,830 0.4420 8.800 8.600 8.800 8.600 9.100 1,255,004 8.8397 2.33%
2017-01-09 0 0.430 0.430 0.435 0.430 0.450 23,520,000 10,311,600 0.4384 8.600 8.600 8.700 8.600 9.000 1,176,000 8.7684 -3.37%
2017-01-06 0 0.445 0.435 0.445 0.425 0.460 20,132,750 8,830,053 0.4386 8.900 8.700 8.900 8.500 9.200 1,006,637 8.7718 1.14%
2017-01-05 0 0.440 0.430 0.440 0.415 0.460 27,000,250 11,801,905 0.4371 8.800 8.600 8.800 8.300 9.200 1,350,012 8.7421 -4.35%
2017-01-04 0 0.460 0.455 0.460 0.455 0.465 20,991,400 9,569,741 0.4559 9.200 9.100 9.200 9.100 9.300 1,049,570 9.1178 0.00%
2017-01-03 0 0.460 0.455 0.460 0.455 0.465 30,810,000 14,091,400 0.4574 9.200 9.100 9.200 9.100 9.300 1,540,500 9.1473 -1.08%
2016-12-30 0 0.465 0.455 0.465 0.450 0.465 28,245,005 12,902,802 0.4568 9.300 9.100 9.300 9.000 9.300 1,412,250 9.1363 1.09%
2016-12-29 0 0.460 0.455 0.460 0.455 0.470 14,226,501 6,555,452 0.4608 9.200 9.100 9.200 9.100 9.400 711,325 9.2158 1.10%
2016-12-28 0 0.455 0.455 0.460 0.450 0.460 22,720,002 10,414,900 0.4584 9.100 9.100 9.200 9.000 9.200 1,136,000 9.1680 -1.09%
2016-12-23 0 0.460 0.455 0.460 0.460 0.460 13,860,170 6,375,674 0.4600 9.200 9.100 9.200 9.200 9.200 693,008 9.2000 0.00%
2016-12-22 0 0.460 0.455 0.460 0.460 0.465 28,765,000 13,232,200 0.4600 9.200 9.100 9.200 9.200 9.300 1,438,250 9.2002 -1.08%
2016-12-21 0 0.465 0.460 0.465 0.455 0.465 14,163,575 6,514,368 0.4599 9.300 9.200 9.300 9.100 9.300 708,179 9.1988 1.09%
2016-12-20 0 0.460 0.455 0.460 0.450 0.465 20,260,765 9,316,536 0.4598 9.200 9.100 9.200 9.000 9.300 1,013,038 9.1966 -1.08%
2016-12-19 0 0.465 0.455 0.465 0.455 0.470 13,363,063 6,157,147 0.4608 9.300 9.100 9.300 9.100 9.400 668,153 9.2152 0.00%
2016-12-16 0 0.465 0.455 0.465 0.455 0.465 24,318,000 11,185,920 0.4600 9.300 9.100 9.300 9.100 9.300 1,215,900 9.1997 1.09%
2016-12-15 0 0.460 0.450 0.460 0.450 0.460 25,090,900 11,453,296 0.4565 9.200 9.000 9.200 9.000 9.200 1,254,545 9.1294 1.10%
2016-12-14 0 0.455 0.455 0.460 0.450 0.465 28,450,250 12,956,510 0.4554 9.100 9.100 9.200 9.000 9.300 1,422,512 9.1082 2.25%
2016-12-13 0 0.445 0.440 0.445 0.440 0.445 16,189,820 7,203,698 0.4450 8.900 8.800 8.900 8.800 8.900 809,491 8.8990 0.00%
2016-12-12 0 0.445 0.445 0.470 0.440 0.470 24,530,002 11,027,900 0.4496 8.900 8.900 9.400 8.800 9.400 1,226,500 8.9914 0.00%
2016-12-09 0 0.445 0.445 0.465 0.435 0.465 19,532,025 8,701,090 0.4455 8.900 8.900 9.300 8.700 9.300 976,601 8.9096 1.14%
2016-12-08 0 0.440 0.435 0.445 0.430 0.470 21,647,100 9,898,793 0.4573 8.800 8.700 8.900 8.600 9.400 1,082,355 9.1456 -3.30%
2016-12-07 0 0.455 0.455 0.460 0.435 0.455 19,180,002 8,432,700 0.4397 9.100 9.100 9.200 8.700 9.100 959,000 8.7932 4.60%
2016-12-06 0 0.435 0.435 0.445 0.435 0.445 24,517,219 10,756,471 0.4387 8.700 8.700 8.900 8.700 8.900 1,225,861 8.7746 0.00%
2016-12-05 0 0.435 0.435 0.440 0.430 0.440 19,562,150 8,506,802 0.4349 8.700 8.700 8.800 8.600 8.800 978,107 8.6972 0.00%
2016-12-02 0 0.435 0.435 0.445 0.430 0.440 20,240,025 8,797,410 0.4347 8.700 8.700 8.900 8.600 8.800 1,012,001 8.6931 0.00%
2016-12-01 0 0.435 0.435 0.445 0.430 0.440 26,474,000 11,457,940 0.4328 8.700 8.700 8.900 8.600 8.800 1,323,700 8.6560 1.16%
2016-11-30 0 0.430 0.425 0.435 0.425 0.445 23,980,160 10,367,228 0.4323 8.600 8.500 8.700 8.500 8.900 1,199,008 8.6465 0.00%
2016-11-29 0 0.430 0.430 0.435 0.425 0.450 22,337,930 9,686,551 0.4336 8.600 8.600 8.700 8.500 9.000 1,116,896 8.6727 -2.27%
2016-11-28 0 0.440 0.435 0.440 0.420 0.460 26,140,387 11,552,864 0.4420 8.800 8.700 8.800 8.400 9.200 1,307,019 8.8391 2.33%
2016-11-25 0 0.430 0.430 0.435 0.415 0.455 29,171,380 12,713,217 0.4358 8.600 8.600 8.700 8.300 9.100 1,458,569 8.7162 3.61%
2016-11-24 0 0.415 0.415 0.425 0.415 0.430 25,577,862 10,738,539 0.4198 8.300 8.300 8.500 8.300 8.600 1,278,893 8.3967 0.00%
2016-11-23 0 0.415 0.415 0.425 0.415 0.425 20,665,000 8,679,200 0.4200 8.300 8.300 8.500 8.300 8.500 1,033,250 8.3999 0.00%
2016-11-22 0 0.415 0.415 0.425 0.415 0.430 18,662,054 7,907,141 0.4237 8.300 8.300 8.500 8.300 8.600 933,103 8.4740 -1.19%
2016-11-21 0 0.420 0.420 0.425 0.420 0.430 12,923,599 5,529,671 0.4279 8.400 8.400 8.500 8.400 8.600 646,180 8.5575 -1.18%
2016-11-18 0 0.425 0.425 0.435 0.425 0.440 17,852,309 7,702,590 0.4315 8.500 8.500 8.700 8.500 8.800 892,615 8.6292 -3.41%
2016-11-17 0 0.440 0.435 0.445 0.435 0.450 32,585,505 14,497,312 0.4449 8.800 8.700 8.900 8.700 9.000 1,629,275 8.8980 0.00%
2016-11-16 0 0.440 0.435 0.440 0.410 0.445 29,254,750 12,744,878 0.4357 8.800 8.700 8.800 8.200 8.900 1,462,737 8.7130 6.02%
2016-11-15 0 0.415 0.415 0.425 0.400 0.445 44,661,525 18,576,310 0.4159 8.300 8.300 8.500 8.000 8.900 2,233,076 8.3187 2.47%
2016-11-14 0 0.405 0.400 0.410 0.400 0.410 45,071,591 18,313,277 0.4063 8.100 8.000 8.200 8.000 8.200 2,253,580 8.1263 -1.22%
2016-11-11 0 0.410 0.405 0.410 0.400 0.410 49,780,025 20,254,509 0.4069 8.200 8.100 8.200 8.000 8.200 2,489,001 8.1376 1.23%
2016-11-10 0 0.405 0.405 0.410 0.380 0.410 47,627,065 18,894,333 0.3967 8.100 8.100 8.200 7.600 8.200 2,381,353 7.9343 10.96%
2016-11-09 0 0.365 0.365 0.375 0.360 0.380 19,960,000 7,432,700 0.3724 7.300 7.300 7.500 7.200 7.600 998,000 7.4476 -2.67%
2016-11-08 0 0.375 0.375 0.380 0.375 0.385 22,600,600 8,582,616 0.3798 7.500 7.500 7.600 7.500 7.700 1,130,030 7.5950 1.35%
2016-11-07 0 0.370 0.370 0.375 0.370 0.380 16,720,255 6,275,993 0.3754 7.400 7.400 7.500 7.400 7.600 836,013 7.5071 0.00%
2016-11-04 0 0.370 0.370 0.375 0.360 0.380 16,703,690 6,162,691 0.3689 7.400 7.400 7.500 7.200 7.600 835,184 7.3788 2.78%
2016-11-03 0 0.360 0.360 0.365 0.360 0.400 32,040,000 12,106,400 0.3779 7.200 7.200 7.300 7.200 8.000 1,602,000 7.5571 -5.26%
2016-11-02 0 0.380 0.380 0.385 0.365 0.395 35,220,125 13,521,345 0.3839 7.600 7.600 7.700 7.300 7.900 1,761,006 7.6782 0.00%
2016-11-01 0 0.380 0.375 0.380 0.380 0.475 57,315,500 24,595,922 0.4291 7.600 7.500 7.600 7.600 9.500 2,865,775 8.5826 -7.32%
2016-10-31 0 0.410 0.410 0.415 0.410 0.425 23,510,700 9,782,323 0.4161 8.200 8.200 8.300 8.200 8.500 1,175,535 8.3216 1.23%
2016-10-28 0 0.405 0.405 0.415 0.405 0.435 14,319,050 6,105,320 0.4264 8.100 8.100 8.300 8.100 8.700 715,952 8.5275 -5.81%
2016-10-27 0 0.430 0.425 0.445 0.405 0.460 18,852,450 8,025,898 0.4257 8.600 8.500 8.900 8.100 9.200 942,622 8.5144 2.38%
2016-10-26 0 0.420 0.415 0.425 0.410 0.470 14,282,900 6,387,137 0.4472 8.400 8.300 8.500 8.200 9.400 714,145 8.9438 -1.18%
2016-10-25 0 0.425 0.430 0.440 0.380 0.430 22,707,655 8,973,032 0.3952 8.500 8.600 8.800 7.600 8.600 1,135,383 7.9031 11.84%
2016-10-24 0 0.380 0.375 0.380 0.375 0.385 12,581,502 4,781,990 0.3801 7.600 7.500 7.600 7.500 7.700 629,075 7.6016 -1.30%
2016-10-20 0 0.385 0.380 0.385 0.370 0.395 14,288,800 5,476,422 0.3833 7.700 7.600 7.700 7.400 7.900 714,440 7.6653 2.67%
2016-10-19 0 0.375 0.370 0.380 0.350 0.400 22,881,350 8,264,831 0.3612 7.500 7.400 7.600 7.000 8.000 1,144,067 7.2241 7.14%
2016-10-18 0 0.350 0.345 0.350 0.345 0.355 22,660,000 7,933,400 0.3501 7.000 6.900 7.000 6.900 7.100 1,133,000 7.0021 0.00%
2016-10-17 0 0.350 0.345 0.350 0.340 0.355 16,142,087 5,625,781 0.3485 7.000 6.900 7.000 6.800 7.100 807,104 6.9703 0.00%
2016-10-14 0 0.350 0.345 0.350 0.350 0.355 17,206,090 6,024,509 0.3501 7.000 6.900 7.000 7.000 7.100 860,304 7.0028 0.00%
2016-10-13 0 0.350 0.340 0.350 0.340 0.360 8,340,000 2,921,900 0.3503 7.000 6.800 7.000 6.800 7.200 417,000 7.0070 1.45%
2016-10-12 0 0.345 0.345 0.350 0.345 0.355 10,927,600 3,825,523 0.3501 6.900 6.900 7.000 6.900 7.100 546,380 7.0016 -2.82%
2016-10-11 0 0.355 0.350 0.355 0.350 0.355 11,580,030 4,056,009 0.3503 7.100 7.000 7.100 7.000 7.100 579,001 7.0052 1.43%
2016-10-07 0 0.350 0.345 0.350 0.350 0.365 18,762,575 6,719,350 0.3581 7.000 6.900 7.000 7.000 7.300 938,129 7.1625 -2.78%
2016-10-06 0 0.360 0.360 0.365 0.355 0.370 12,425,595 4,517,687 0.3636 7.200 7.200 7.300 7.100 7.400 621,280 7.2716 0.00%
2016-10-05 0 0.360 0.360 0.365 0.350 0.365 20,446,232 7,201,958 0.3522 7.200 7.200 7.300 7.000 7.300 1,022,312 7.0448 2.86%
2016-10-04 0 0.350 0.350 0.360 0.350 0.360 15,553,706 5,498,391 0.3535 7.000 7.000 7.200 7.000 7.200 777,685 7.0702 -2.78%
2016-10-03 0 0.360 0.350 0.370 0.345 0.365 25,742,775 9,020,816 0.3504 7.200 7.000 7.400 6.900 7.300 1,287,139 7.0084 4.35%
2016-09-30 0 0.345 0.340 0.345 0.345 0.350 13,080,095 4,567,531 0.3492 6.900 6.800 6.900 6.900 7.000 654,005 6.9839 -1.43%
2016-09-29 0 0.350 0.350 0.355 0.330 0.360 22,020,000 7,694,900 0.3495 7.000 7.000 7.100 6.600 7.200 1,101,000 6.9890 0.00%
2016-09-28 0 0.350 0.350 0.360 0.345 0.355 16,663,317 5,818,488 0.3492 7.000 7.000 7.200 6.900 7.100 833,166 6.9836 0.00%
2016-09-27 0 0.350 0.350 0.355 0.350 0.365 19,580,212 6,863,969 0.3506 7.000 7.000 7.100 7.000 7.300 979,011 7.0111 0.00%
2016-09-26 0 0.350 0.350 0.355 0.340 0.365 16,233,051 5,656,442 0.3485 7.000 7.000 7.100 6.800 7.300 811,653 6.9690 1.45%
2016-09-23 0 0.345 0.340 0.350 0.335 0.350 18,300,000 6,293,400 0.3439 6.900 6.800 7.000 6.700 7.000 915,000 6.8780 0.00%
2016-09-22 0 0.345 0.340 0.345 0.340 0.350 9,855,025 3,412,283 0.3462 6.900 6.800 6.900 6.800 7.000 492,751 6.9250 -2.82%
2016-09-21 0 0.355 0.350 0.360 0.350 0.360 19,380,000 6,877,600 0.3549 7.100 7.000 7.200 7.000 7.200 969,000 7.0976 0.00%
2016-09-20 0 0.355 0.350 0.355 0.355 0.360 11,022,952 3,916,674 0.3553 7.100 7.000 7.100 7.100 7.200 551,148 7.1064 0.00%
2016-09-19 0 0.355 0.355 0.360 0.355 0.365 16,092,000 5,747,730 0.3572 7.100 7.100 7.200 7.100 7.300 804,600 7.1436 0.00%
2016-09-15 0 0.355 0.355 0.360 0.355 0.375 21,000,225 7,607,375 0.3623 7.100 7.100 7.200 7.100 7.500 1,050,011 7.2450 0.00%
2016-09-14 0 0.355 0.355 0.360 0.350 0.365 20,602,895 7,309,384 0.3548 7.100 7.100 7.200 7.000 7.300 1,030,145 7.0955 1.43%
2016-09-13 0 0.350 0.350 0.355 0.340 0.355 15,683,815 5,443,258 0.3471 7.000 7.000 7.100 6.800 7.100 784,191 6.9412 1.45%
2016-09-12 0 0.345 0.345 0.350 0.330 0.355 30,224,900 10,407,377 0.3443 6.900 6.900 7.000 6.600 7.100 1,511,245 6.8866 -2.82%
2016-09-09 0 0.355 0.355 0.360 0.350 0.360 16,101,000 5,695,535 0.3537 7.100 7.100 7.200 7.000 7.200 805,050 7.0748 1.43%
2016-09-08 0 0.350 0.350 0.360 0.350 0.365 23,540,000 8,457,900 0.3593 7.000 7.000 7.200 7.000 7.300 1,177,000 7.1860 -2.78%
2016-09-07 0 0.360 0.355 0.365 0.355 0.365 12,500,150 4,510,950 0.3609 7.200 7.100 7.300 7.100 7.300 625,007 7.2174 0.00%
2016-09-06 0 0.360 0.355 0.365 0.360 0.380 35,002,255 12,852,114 0.3672 7.200 7.100 7.300 7.200 7.600 1,750,113 7.3436 -5.26%
2016-09-05 0 0.380 0.375 0.385 0.370 0.385 21,910,150 8,319,852 0.3797 7.600 7.500 7.700 7.400 7.700 1,095,507 7.5945 -1.30%
2016-09-02 0 0.385 0.385 0.390 0.365 0.390 23,698,675 8,868,434 0.3742 7.700 7.700 7.800 7.300 7.800 1,184,934 7.4843 6.94%
2016-09-01 0 0.360 0.355 0.365 0.355 0.360 15,260,055 5,463,418 0.3580 7.200 7.100 7.300 7.100 7.200 763,003 7.1604 0.00%
2016-08-31 0 0.360 0.350 0.360 0.355 0.365 19,792,500 7,107,700 0.3591 7.200 7.000 7.200 7.100 7.300 989,625 7.1822 0.00%
2016-08-30 0 0.360 0.355 0.360 0.360 0.365 11,402,585 4,129,278 0.3621 7.200 7.100 7.200 7.200 7.300 570,129 7.2427 0.00%
2016-08-29 0 0.360 0.355 0.365 0.355 0.370 24,440,000 8,816,200 0.3607 7.200 7.100 7.300 7.100 7.400 1,222,000 7.2146 1.41%
2016-08-26 0 0.355 0.355 0.365 0.355 0.380 13,776,950 5,017,247 0.3642 7.100 7.100 7.300 7.100 7.600 688,847 7.2835 0.00%
2016-08-25 0 0.355 0.355 0.360 0.345 0.355 16,081,000 5,667,130 0.3524 7.100 7.100 7.200 6.900 7.100 804,050 7.0482 2.90%
2016-08-24 0 0.345 0.340 0.350 0.335 0.345 11,340,050 3,897,116 0.3437 6.900 6.800 7.000 6.700 6.900 567,002 6.8732 1.47%
2016-08-23 0 0.340 0.335 0.350 0.335 0.345 38,338,000 12,849,560 0.3352 6.800 6.700 7.000 6.700 6.900 1,916,900 6.7033 3.03%
2016-08-22 0 0.330 0.330 0.345 0.325 0.340 12,490,033 4,232,660 0.3389 6.600 6.600 6.900 6.500 6.800 624,502 6.7777 -2.94%
2016-08-19 0 0.340 0.335 0.345 0.340 0.345 13,880,700 4,725,323 0.3404 6.800 6.700 6.900 6.800 6.900 694,035 6.8085 0.00%
2016-08-18 0 0.340 0.335 0.340 0.335 0.340 8,520,400 2,882,026 0.3383 6.800 6.700 6.800 6.700 6.800 426,020 6.7650 1.49%
2016-08-17 0 0.335 0.330 0.340 0.330 0.335 14,900,750 4,991,132 0.3350 6.700 6.600 6.800 6.600 6.700 745,037 6.6992 0.00%
2016-08-16 0 0.335 0.335 0.340 0.330 0.335 11,260,000 3,741,500 0.3323 6.700 6.700 6.800 6.600 6.700 563,000 6.6456 0.00%
2016-08-15 0 0.335 0.330 0.335 0.325 0.340 12,240,000 4,101,100 0.3351 6.700 6.600 6.700 6.500 6.800 612,000 6.7011 -1.47%
2016-08-12 0 0.340 0.330 0.340 0.325 0.340 13,385,325 4,486,550 0.3352 6.800 6.600 6.800 6.500 6.800 669,266 6.7037 4.62%
2016-08-11 0 0.325 0.330 0.335 0.325 0.370 16,100,400 5,472,123 0.3399 6.500 6.600 6.700 6.500 7.400 805,020 6.7975 -1.52%
2016-08-10 0 0.330 0.330 0.335 0.320 0.340 9,408,000 3,087,380 0.3282 6.600 6.600 6.700 6.400 6.800 470,400 6.5633 1.54%
2016-08-09 0 0.325 0.320 0.325 0.315 0.325 11,002,245 3,527,672 0.3206 6.500 6.400 6.500 6.300 6.500 550,112 6.4126 1.56%
2016-08-08 0 0.320 0.315 0.320 0.310 0.330 5,260,100 1,664,429 0.3164 6.400 6.300 6.400 6.200 6.600 263,005 6.3285 1.59%
2016-08-05 0 0.315 0.305 0.315 0.310 0.315 13,800,000 4,331,800 0.3139 6.300 6.100 6.300 6.200 6.300 690,000 6.2780 0.00%
2016-08-04 0 0.315 0.305 0.315 0.310 0.315 10,050,800 3,158,920 0.3143 6.300 6.100 6.300 6.200 6.300 502,540 6.2859 0.00%
2016-08-03 0 0.315 0.305 0.315 0.300 0.320 11,020,000 3,403,800 0.3089 6.300 6.100 6.300 6.000 6.400 551,000 6.1775 -1.56%
2016-08-01 0 0.320 0.305 0.320 0.305 0.340 11,144,650 3,648,861 0.3274 6.400 6.100 6.400 6.100 6.800 557,232 6.5482 -4.48%
2016-07-29 0 0.335 0.325 0.335 0.325 0.345 8,900,000 3,014,500 0.3387 6.700 6.500 6.700 6.500 6.900 445,000 6.7742 -4.29%
2016-07-28 0 0.350 0.340 0.350 0.345 0.360 8,100,175 2,877,057 0.3552 7.000 6.800 7.000 6.900 7.200 405,009 7.1037 0.00%
2016-07-27 0 0.350 0.340 0.350 0.340 0.365 17,080,040 6,075,112 0.3557 7.000 6.800 7.000 6.800 7.300 854,002 7.1137 0.00%
2016-07-26 0 0.350 0.335 0.350 0.335 0.350 1,991,910 691,081 0.3469 7.000 6.700 7.000 6.700 7.000 99,595 6.9389 0.00%
2016-07-25 0 0.350 0.345 0.350 0.345 0.360 6,760,000 2,416,500 0.3575 7.000 6.900 7.000 6.900 7.200 338,000 7.1494 -2.78%
2016-07-22 0 0.360 0.355 0.360 0.360 0.370 3,961,026 1,440,643 0.3637 7.200 7.100 7.200 7.200 7.400 198,051 7.2741 0.00%
2016-07-21 0 0.360 0.355 0.360 0.355 0.380 12,798,650 4,735,701 0.3700 7.200 7.100 7.200 7.100 7.600 639,932 7.4003 -5.26%
2016-07-20 0 0.380 0.370 0.380 0.365 0.390 6,487,130 2,474,749 0.3815 7.600 7.400 7.600 7.300 7.800 324,356 7.6297 -1.30%
2016-07-19 0 0.385 0.370 0.390 0.370 0.395 9,863,753 3,760,311 0.3812 7.700 7.400 7.800 7.400 7.900 493,188 7.6245 1.32%
2016-07-18 0 0.380 0.370 0.380 0.375 0.380 5,160,175 1,935,760 0.3751 7.600 7.400 7.600 7.500 7.600 258,009 7.5027 0.00%
2016-07-15 0 0.380 0.365 0.380 0.370 0.380 3,760,000 1,407,400 0.3743 7.600 7.300 7.600 7.400 7.600 188,000 7.4862 1.33%
2016-07-14 0 0.375 0.360 0.375 0.365 0.390 5,915,524 2,247,833 0.3800 7.500 7.200 7.500 7.300 7.800 295,776 7.5998 -3.85%
2016-07-13 0 0.390 0.380 0.390 0.380 0.390 6,900,823 2,669,510 0.3868 7.800 7.600 7.800 7.600 7.800 345,041 7.7368 -1.27%
2016-07-12 0 0.395 0.380 0.395 0.385 0.395 5,623,500 2,207,895 0.3926 7.900 7.600 7.900 7.700 7.900 281,175 7.8524 -2.47%
2016-07-11 0 0.405 0.390 0.405 0.390 0.405 5,670,947 2,265,961 0.3996 8.100 7.800 8.100 7.800 8.100 283,547 7.9915 0.00%
2016-07-08 0 0.405 0.395 0.405 0.385 0.420 8,479,810 3,384,423 0.3991 8.100 7.900 8.100 7.700 8.400 423,990 7.9823 2.53%
2016-07-07 0 0.395 0.390 0.395 0.335 0.400 13,431,405 5,027,470 0.3743 7.900 7.800 7.900 6.700 8.000 671,570 7.4861 14.49%
2016-07-06 0 0.345 0.330 0.350 0.340 0.350 4,235,080 1,458,040 0.3443 6.900 6.600 7.000 6.800 7.000 211,754 6.8855 0.00%
2016-07-05 0 0.345 0.345 0.350 0.335 0.350 1,380,285 474,290 0.3436 6.900 6.900 7.000 6.700 7.000 69,014 6.8723 -1.43%
2016-07-04 0 0.350 0.335 0.350 0.320 0.355 9,692,000 3,285,300 0.3390 7.000 6.700 7.000 6.400 7.100 484,600 6.7794 6.06%
2016-06-30 0 0.330 0.325 0.345 0.315 0.340 6,660,000 2,139,600 0.3213 6.600 6.500 6.900 6.300 6.800 333,000 6.4252 3.13%
2016-06-29 0 0.320 0.315 0.320 0.315 0.325 2,528,000 799,520 0.3163 6.400 6.300 6.400 6.300 6.500 126,400 6.3253 -1.54%
2016-06-28 0 0.325 0.315 0.320 0.310 0.325 7,640,000 2,423,100 0.3172 6.500 6.300 6.400 6.200 6.500 382,000 6.3432 0.00%
2016-06-27 0 0.325 0.305 0.325 0.300 0.325 4,661,000 1,495,385 0.3208 6.500 6.100 6.500 6.000 6.500 233,050 6.4166 0.00%
2016-06-24 0 0.325 0.305 0.325 0.295 0.335 3,521,650 1,120,585 0.3182 6.500 6.100 6.500 5.900 6.700 176,082 6.3640 0.00%
2016-06-23 0 0.325 0.320 0.325 0.315 0.335 4,280,000 1,409,700 0.3294 6.500 6.400 6.500 6.300 6.700 214,000 6.5874 -1.52%
2016-06-22 0 0.330 0.325 0.335 0.325 0.340 11,120,589 3,664,879 0.3296 6.600 6.500 6.700 6.500 6.800 556,029 6.5912 1.54%
2016-06-21 0 0.325 0.325 0.340 0.325 0.330 2,587,020 846,781 0.3273 6.500 6.500 6.800 6.500 6.600 129,351 6.5464 -4.41%
2016-06-20 0 0.340 0.320 0.340 0.330 0.340 3,602,200 1,209,093 0.3357 6.800 6.400 6.800 6.600 6.800 180,110 6.7131 4.62%
2016-06-17 0 0.325 0.315 0.330 0.305 0.325 3,906,520 1,238,156 0.3169 6.500 6.300 6.600 6.100 6.500 195,326 6.3389 0.00%
2016-06-16 0 0.325 0.320 0.325 0.320 0.335 1,016,069 328,620 0.3234 6.500 6.400 6.500 6.400 6.700 50,803 6.4685 -1.52%
2016-06-15 0 0.330 0.325 0.335 0.315 0.355 8,797,512 2,952,343 0.3356 6.600 6.500 6.700 6.300 7.100 439,876 6.7118 4.76%
2016-06-14 0 0.315 0.310 0.325 0.295 0.320 3,882,000 1,201,930 0.3096 6.300 6.200 6.500 5.900 6.400 194,100 6.1923 6.78%
2016-06-13 0 0.295 0.295 0.300 0.295 0.300 9,581,500 2,828,005 0.2952 5.900 5.900 6.000 5.900 6.000 479,075 5.9031 0.00%
2016-06-10 0 0.295 0.295 0.310 0.285 0.310 24,617,015 7,383,839 0.2999 5.900 5.900 6.200 5.700 6.200 1,230,851 5.9990 3.51%
2016-06-08 0 0.285 0.280 0.290 0.285 0.290 17,535,000 4,997,750 0.2850 5.700 5.600 5.800 5.700 5.800 876,750 5.7003 0.00%
2016-06-07 0 0.285 0.280 0.285 0.280 0.290 11,641,239 3,289,322 0.2826 5.700 5.600 5.700 5.600 5.800 582,062 5.6512 0.00%
2016-06-06 0 0.285 0.275 0.285 0.280 0.285 5,620,000 1,594,300 0.2837 5.700 5.500 5.700 5.600 5.700 281,000 5.6737 0.00%
2016-06-03 0 0.285 0.280 0.285 0.285 0.290 13,120,000 3,739,800 0.2850 5.700 5.600 5.700 5.700 5.800 656,000 5.7009 0.00%
2016-06-02 0 0.285 0.280 0.290 0.275 0.285 3,300,019 935,904 0.2836 5.700 5.600 5.800 5.500 5.700 165,001 5.6721 0.00%
2016-06-01 0 0.285 0.275 0.285 0.275 0.285 6,260,000 1,748,800 0.2794 5.700 5.500 5.700 5.500 5.700 313,000 5.5872 0.00%
2016-05-31 0 0.285 0.275 0.285 0.285 0.285 4,740,475 1,351,023 0.2850 5.700 5.500 5.700 5.700 5.700 237,024 5.6999 0.00%
2016-05-30 0 0.285 0.280 0.285 0.280 0.285 2,722,000 774,520 0.2845 5.700 5.600 5.700 5.600 5.700 136,100 5.6908 0.00%
2016-05-27 0 0.285 0.280 0.285 0.275 0.285 2,682,825 761,862 0.2840 5.700 5.600 5.700 5.500 5.700 134,141 5.6796 0.00%
2016-05-26 0 0.285 0.275 0.285 0.280 0.285 4,640,030 1,319,007 0.2843 5.700 5.500 5.700 5.600 5.700 232,001 5.6853 0.00%
2016-05-25 0 0.285 0.275 0.285 0.270 0.285 3,640,015 1,007,003 0.2766 5.700 5.500 5.700 5.400 5.700 182,001 5.5330 0.00%
2016-05-24 0 0.285 0.270 0.285 0.260 0.285 4,841,900 1,327,577 0.2742 5.700 5.400 5.700 5.200 5.700 242,095 5.4837 0.00%
2016-05-23 0 0.285 0.275 0.285 0.280 0.295 6,980,001 1,999,300 0.2864 5.700 5.500 5.700 5.600 5.900 349,000 5.7287 0.00%
2016-05-20 0 0.285 0.275 0.285 0.270 0.285 8,121,645 2,286,179 0.2815 5.700 5.500 5.700 5.400 5.700 406,082 5.6298 0.00%
2016-05-19 0 0.285 0.275 0.285 0.275 0.285 4,560,000 1,298,100 0.2847 5.700 5.500 5.700 5.500 5.700 228,000 5.6934 0.00%
2016-05-18 0 0.285 0.275 0.285 0.270 0.290 6,653,011 1,876,547 0.2821 5.700 5.500 5.700 5.400 5.800 332,651 5.6412 0.00%
2016-05-17 0 0.285 0.280 0.290 0.275 0.285 5,029,000 1,409,540 0.2803 5.700 5.600 5.800 5.500 5.700 251,450 5.6056 0.00%
2016-05-16 0 0.285 0.280 0.285 0.248 0.300 6,040,041 1,668,109 0.2762 5.700 5.600 5.700 4.960 6.000 302,002 5.5235 14.00%
2016-05-13 0 0.250 0.250 0.255 0.248 0.250 14,885,500 3,718,651 0.2498 5.000 5.000 5.100 4.960 5.000 744,275 4.9963 -1.96%
2016-05-12 0 0.255 0.250 0.260 0.247 0.255 680,000 172,220 0.2533 5.100 5.000 5.200 4.940 5.100 34,000 5.0653 2.00%
2016-05-11 0 0.250 0.249 0.255 0.246 0.250 7,720,375 1,923,670 0.2492 5.000 4.980 5.100 4.920 5.000 386,019 4.9834 0.00%
2016-05-10 0 0.250 0.244 0.255 0.244 0.250 8,448,600 2,078,124 0.2460 5.000 4.880 5.100 4.880 5.000 422,430 4.9195 0.00%
2016-05-09 0 0.250 0.245 0.255 0.249 0.255 3,460,150 872,096 0.2520 5.000 4.900 5.100 4.980 5.100 173,007 5.0408 0.00%
2016-05-06 0 0.250 0.245 0.255 0.250 0.260 4,480,482 1,140,513 0.2546 5.000 4.900 5.100 5.000 5.200 224,024 5.0910 -1.96%
2016-05-05 0 0.255 0.255 0.260 0.255 0.265 3,150,000 803,300 0.2550 5.100 5.100 5.200 5.100 5.300 157,500 5.1003 -1.92%
2016-05-04 0 0.260 0.245 0.260 0.243 0.260 9,160,007 2,245,441 0.2451 5.200 4.900 5.200 4.860 5.200 458,000 4.9027 6.12%
2016-05-03 0 0.245 0.244 0.247 0.241 0.245 5,801,075 1,403,399 0.2419 4.900 4.880 4.940 4.820 4.900 290,054 4.8384 1.66%
2016-04-29 0 0.241 0.241 0.249 0.238 0.245 4,120,900 1,004,628 0.2438 4.820 4.820 4.980 4.760 4.900 206,045 4.8758 0.00%
2016-04-28 0 0.241 0.241 0.247 0.240 0.250 5,560,175 1,343,561 0.2416 4.820 4.820 4.940 4.800 5.000 278,009 4.8328 -2.43%
2016-04-27 0 0.247 0.242 0.247 0.238 0.247 13,220,000 3,185,620 0.2410 4.940 4.840 4.940 4.760 4.940 661,000 4.8194 2.92%
2016-04-26 0 0.240 0.234 0.250 0.233 0.245 17,773,366 4,199,192 0.2363 4.800 4.680 5.000 4.660 4.900 888,668 4.7253 -1.23%
2016-04-25 0 0.243 0.247 0.250 0.241 0.265 1,502,200 375,592 0.2500 4.860 4.940 5.000 4.820 5.300 75,110 5.0006 1.67%
2016-04-22 0 0.239 0.229 0.239 0.239 0.247 2,400,001 573,760 0.2391 4.780 4.580 4.780 4.780 4.940 120,000 4.7813 1.70%
2016-04-21 0 0.235 0.228 0.239 0.228 0.245 460,000 110,180 0.2395 4.700 4.560 4.780 4.560 4.900 23,000 4.7904 -1.67%
2016-04-20 0 0.239 0.239 0.245 0.239 0.245 560,325 135,253 0.2414 4.780 4.780 4.900 4.780 4.900 28,016 4.8277 0.00%
2016-04-19 0 0.239 0.236 0.239 0.243 0.245 40,017 9,763 0.2440 4.780 4.720 4.780 4.860 4.900 2,001 4.8794 0.00%
2016-04-18 0 0.239 0.235 0.243 0.237 0.245 1,901,837 458,786 0.2412 4.780 4.700 4.860 4.740 4.900 95,092 4.8247 0.00%
2016-04-15 0 0.239 0.238 0.255 0.239 0.245 8,260,450 2,007,885 0.2431 4.780 4.760 5.100 4.780 4.900 413,022 4.8614 -1.24%
2016-04-14 0 0.242 0.242 0.245 0.242 0.249 11,531,400 2,808,145 0.2435 4.840 4.840 4.900 4.840 4.980 576,570 4.8704 0.00%
2016-04-13 0 0.242 0.242 0.244 0.242 0.247 12,366,130 3,016,910 0.2440 4.840 4.840 4.880 4.840 4.940 618,306 4.8793 0.00%
2016-04-12 0 0.242 0.242 0.250 0.241 0.249 13,040,025 3,178,385 0.2437 4.840 4.840 5.000 4.820 4.980 652,001 4.8748 -0.41%
2016-04-11 0 0.243 0.243 0.255 0.242 0.250 7,520,312 1,833,731 0.2438 4.860 4.860 5.100 4.840 5.000 376,016 4.8767 -4.71%
2016-04-08 0 0.255 0.255 0.260 0.255 0.255 3,062,325 780,859 0.2550 5.100 5.100 5.200 5.100 5.100 153,116 5.0998 0.00%
2016-04-07 0 0.255 0.250 0.260 0.250 0.255 820,000 207,500 0.2530 5.100 5.000 5.200 5.000 5.100 41,000 5.0610 4.08%
2016-04-06 0 0.245 0.245 0.250 0.245 0.250 20,387,950 5,085,404 0.2494 4.900 4.900 5.000 4.900 5.000 1,019,397 4.9886 0.41%
2016-04-05 0 0.244 0.244 0.255 0.244 0.255 18,880,595 4,718,820 0.2499 4.880 4.880 5.100 4.880 5.100 944,030 4.9986 -4.31%
2016-04-01 0 0.255 0.244 0.255 0.250 0.255 20,480,050 5,125,112 0.2502 5.100 4.880 5.100 5.000 5.100 1,024,002 5.0050 0.00%
2016-03-31 0 0.255 0.245 0.255 0.249 0.255 19,815,000 4,952,796 0.2500 5.100 4.900 5.100 4.980 5.100 990,750 4.9990 0.00%
2016-03-30 0 0.255 0.243 0.260 0.255 0.260 1,867,250 476,203 0.2550 5.100 4.860 5.200 5.100 5.200 93,362 5.1006 0.00%
2016-03-29 0 0.255 0.246 0.260 0.250 0.265 722,150 187,414 0.2595 5.100 4.920 5.200 5.000 5.300 36,107 5.1904 -1.92%
2016-03-24 0 0.260 0.250 0.260 0.241 0.270 720,125 183,489 0.2548 5.200 5.000 5.200 4.820 5.400 36,006 5.0960 6.12%
2016-03-23 0 0.245 0.240 0.245 0.240 0.255 1,325,000 323,170 0.2439 4.900 4.800 4.900 4.800 5.100 66,250 4.8780 -3.92%
2016-03-22 0 0.255 0.250 0.255 0.249 0.265 26,200,125 6,550,769 0.2500 5.100 5.000 5.100 4.980 5.300 1,310,006 5.0006 3.66%
2016-03-21 0 0.246 0.246 0.265 0.240 0.265 3,160,000 792,400 0.2508 4.920 4.920 5.300 4.800 5.300 158,000 5.0152 0.82%
2016-03-18 0 0.244 0.236 0.250 0.244 0.244 363,025 88,535 0.2439 4.880 4.720 5.000 4.880 4.880 18,151 4.8776 -2.40%
2016-03-17 0 0.250 0.239 0.250 0.250 0.250 227,000 56,610 0.2494 5.000 4.780 5.000 5.000 5.000 11,350 4.9877 0.00%
2016-03-16 0 0.250 0.245 0.250 0.240 0.250 1,440,200 351,726 0.2442 5.000 4.900 5.000 4.800 5.000 72,010 4.8844 2.04%
2016-03-15 0 0.245 0.235 0.245 0.231 0.245 677,812 161,882 0.2388 4.900 4.700 4.900 4.620 4.900 33,891 4.7766 0.00%
2016-03-14 0 0.245 0.242 0.245 0.235 0.245 2,720,327 663,813 0.2440 4.900 4.840 4.900 4.700 4.900 136,016 4.8804 1.24%
2016-03-11 0 0.242 0.233 0.242 0.232 0.243 110,287 26,271 0.2382 4.840 4.660 4.840 4.640 4.860 5,514 4.7641 -0.41%
2016-03-10 0 0.243 0.222 0.245 0.231 0.243 1,620,255 380,774 0.2350 4.860 4.440 4.900 4.620 4.860 81,013 4.7002 4.74%
2016-03-09 0 0.232 0.231 0.238 0.231 0.243 1,860,000 451,440 0.2427 4.640 4.620 4.760 4.620 4.860 93,000 4.8542 -5.31%
2016-03-08 0 0.245 0.234 0.245 0.231 0.250 8,244,700 2,048,473 0.2485 4.900 4.680 4.900 4.620 5.000 412,235 4.9692 0.00%
2016-03-07 0 0.245 0.245 0.250 - - 12 2 0.1667 4.900 4.900 5.000 - - 1 3.3333 0.00%
2016-03-04 0 0.245 0.243 0.247 0.242 0.247 260,000 63,400 0.2438 4.900 4.860 4.940 4.840 4.940 13,000 4.8769 -2.00%
2016-03-03 0 0.250 0.246 0.250 0.246 0.250 5,970,000 1,489,570 0.2495 5.000 4.920 5.000 4.920 5.000 298,500 4.9902 0.40%
2016-03-02 0 0.249 0.246 0.249 0.248 0.250 941,588 234,501 0.2490 4.980 4.920 4.980 4.960 5.000 47,079 4.9810 -2.35%
2016-03-01 0 0.255 0.248 0.265 0.241 0.255 6,700,530 1,694,339 0.2529 5.100 4.960 5.300 4.820 5.100 335,026 5.0573 2.00%
2016-02-29 0 0.250 0.244 0.250 0.244 0.250 740,250 183,920 0.2485 5.000 4.880 5.000 4.880 5.000 37,012 4.9691 -1.96%
2016-02-26 0 0.255 0.250 0.260 0.249 0.260 2,102,475 528,191 0.2512 5.100 5.000 5.200 4.980 5.200 105,124 5.0245 2.82%
2016-02-25 0 0.248 0.248 0.250 0.248 0.255 1,220,000 308,720 0.2530 4.960 4.960 5.000 4.960 5.100 61,000 5.0610 -0.80%
2016-02-24 0 0.250 0.250 0.255 0.250 0.300 3,421,375 892,816 0.2610 5.000 5.000 5.100 5.000 6.000 171,069 5.2190 -1.96%
2016-02-23 0 0.255 0.250 0.260 0.247 0.255 6,680,014 1,674,643 0.2507 5.100 5.000 5.200 4.940 5.100 334,001 5.0139 0.00%
2016-02-22 0 0.255 0.245 0.265 0.255 0.255 480,000 122,400 0.2550 5.100 4.900 5.300 5.100 5.100 24,000 5.1000 0.00%
2016-02-19 0 0.255 0.248 0.260 0.255 0.255 480,075 122,418 0.2550 5.100 4.960 5.200 5.100 5.100 24,004 5.1000 0.00%
2016-02-18 0 0.255 0.245 0.260 0.244 0.255 2,863,254 713,404 0.2492 5.100 4.900 5.200 4.880 5.100 143,163 4.9832 0.00%
2016-02-17 0 0.255 0.243 0.255 0.255 0.255 520,000 132,600 0.2550 5.100 4.860 5.100 5.100 5.100 26,000 5.1000 2.00%
2016-02-16 0 0.250 0.243 0.255 0.242 0.260 1,388,093 352,757 0.2541 5.000 4.860 5.100 4.840 5.200 69,405 5.0826 -1.96%
2016-02-15 0 0.255 0.242 0.255 0.255 0.255 680,056 173,413 0.2550 5.100 4.840 5.100 5.100 5.100 34,003 5.1000 2.00%
2016-02-12 0 0.250 0.242 0.260 0.243 0.250 188,004 45,940 0.2444 5.000 4.840 5.200 4.860 5.000 9,400 4.8871 0.00%
2016-02-11 0 0.250 0.249 0.260 0.249 0.250 100,000 24,980 0.2498 5.000 4.980 5.200 4.980 5.000 5,000 4.9960 -1.96%
2016-02-05 0 0.255 0.245 0.260 0.245 0.285 8,268,745 2,168,078 0.2622 5.100 4.900 5.200 4.900 5.700 413,437 5.2440 4.08%
2016-02-04 0 0.245 0.241 0.250 0.242 0.250 5,300,231 1,304,433 0.2461 4.900 4.820 5.000 4.840 5.000 265,012 4.9222 0.82%
2016-02-03 0 0.243 0.240 0.244 0.240 0.247 2,460,349 602,736 0.2450 4.860 4.800 4.880 4.800 4.940 123,017 4.8996 -0.82%
2016-02-02 0 0.245 0.237 0.245 0.240 0.249 680,000 167,900 0.2469 4.900 4.740 4.900 4.800 4.980 34,000 4.9382 -0.81%
2016-02-01 0 0.247 0.240 0.248 0.240 0.250 2,951,700 731,202 0.2477 4.940 4.800 4.960 4.800 5.000 147,585 4.9544 -1.20%
2016-01-29 0 0.250 0.247 0.255 0.240 0.255 4,368,000 1,103,960 0.2527 5.000 4.940 5.100 4.800 5.100 218,400 5.0548 -1.96%
2016-01-28 0 0.255 0.250 0.255 0.250 0.265 4,780,025 1,236,306 0.2586 5.100 5.000 5.100 5.000 5.300 239,001 5.1728 -1.92%
2016-01-27 0 0.260 0.260 0.265 0.255 0.280 10,760,050 2,877,712 0.2674 5.200 5.200 5.300 5.100 5.600 538,002 5.3489 4.00%
2016-01-26 0 0.250 0.248 0.255 0.248 0.300 2,300,000 603,790 0.2625 5.000 4.960 5.100 4.960 6.000 115,000 5.2503 -1.96%
2016-01-25 0 0.255 0.255 0.300 0.242 0.255 33,720,000 8,241,760 0.2444 5.100 5.100 6.000 4.840 5.100 1,686,000 4.8884 3.66%
2016-01-22 0 0.246 0.239 0.246 0.240 0.248 4,280,750 1,052,307 0.2458 4.920 4.780 4.920 4.800 4.960 214,037 4.9165 0.41%
2016-01-21 0 0.245 0.239 0.245 0.240 0.249 5,658,000 1,392,552 0.2461 4.900 4.780 4.900 4.800 4.980 282,900 4.9224 0.00%
2016-01-20 0 0.245 0.240 0.245 0.240 0.249 1,480,000 366,960 0.2479 4.900 4.800 4.900 4.800 4.980 74,000 4.9589 -3.92%
2016-01-19 0 0.255 0.242 0.255 0.240 0.255 9,768,051 2,426,623 0.2484 5.100 4.840 5.100 4.800 5.100 488,403 4.9685 4.08%
2016-01-18 0 0.245 0.230 0.245 0.227 0.245 2,420,000 576,260 0.2381 4.900 4.600 4.900 4.540 4.900 121,000 4.7625 0.00%
2016-01-15 0 0.245 0.239 0.245 0.240 0.249 1,963,025 483,667 0.2464 4.900 4.780 4.900 4.800 4.980 98,151 4.9278 -1.61%
2016-01-14 0 0.249 0.245 0.250 0.245 0.270 17,163,835 4,544,959 0.2648 4.980 4.900 5.000 4.900 5.400 858,192 5.2960 -7.78%
2016-01-13 0 0.270 0.270 0.275 0.270 0.280 4,275,000 1,174,850 0.2748 5.400 5.400 5.500 5.400 5.600 213,750 5.4964 -1.82%
2016-01-12 0 0.275 0.265 0.275 0.270 0.280 14,460,097 3,970,524 0.2746 5.500 5.300 5.500 5.400 5.600 723,005 5.4917 0.00%
2016-01-11 0 0.275 0.265 0.275 0.265 0.280 10,670,000 2,929,100 0.2745 5.500 5.300 5.500 5.300 5.600 533,500 5.4903 0.00%
2016-01-08 0 0.275 0.275 0.280 0.275 0.280 10,660,175 2,983,644 0.2799 5.500 5.500 5.600 5.500 5.600 533,009 5.5977 0.00%
2016-01-07 0 0.275 0.275 0.280 0.275 0.285 4,542,062 1,269,036 0.2794 5.500 5.500 5.600 5.500 5.700 227,103 5.5879 -1.79%
2016-01-06 0 0.280 0.280 0.285 0.275 0.290 12,741,562 3,609,804 0.2833 5.600 5.600 5.700 5.500 5.800 637,078 5.6662 0.00%
2016-01-05 0 0.280 0.275 0.280 0.280 0.290 9,640,012 2,763,703 0.2867 5.600 5.500 5.600 5.600 5.800 482,001 5.7338 -3.45%
2016-01-04 0 0.290 0.280 0.290 0.280 0.295 12,824,232 3,690,290 0.2878 5.800 5.600 5.800 5.600 5.900 641,212 5.7552 0.00%
2015-12-31 0 0.290 0.285 0.290 0.290 0.295 4,700,000 1,371,000 0.2917 5.800 5.700 5.800 5.800 5.900 235,000 5.8340 0.00%
2015-12-30 0 0.290 0.285 0.290 0.270 0.290 17,640,000 4,871,200 0.2761 5.800 5.700 5.800 5.400 5.800 882,000 5.5229 3.57%
2015-12-29 0 0.280 0.270 0.280 0.270 0.285 10,360,214 2,902,754 0.2802 5.600 5.400 5.600 5.400 5.700 518,011 5.6037 -3.45%
2015-12-28 0 0.290 0.275 0.290 0.280 0.310 9,880,065 2,904,217 0.2939 5.800 5.500 5.800 5.600 6.200 494,003 5.8789 0.00%
2015-12-24 0 0.290 0.280 0.290 0.285 0.290 3,560,000 1,027,100 0.2885 5.800 5.600 5.800 5.700 5.800 178,000 5.7702 0.00%
2015-12-23 0 0.290 0.275 0.290 0.275 0.300 13,340,433 3,953,616 0.2964 5.800 5.500 5.800 5.500 6.000 667,022 5.9273 -1.69%
2015-12-22 0 0.295 0.285 0.295 0.290 0.315 7,471,312 2,265,654 0.3032 5.900 5.700 5.900 5.800 6.300 373,566 6.0649 -1.67%
2015-12-21 0 0.300 0.295 0.300 0.300 0.315 7,810,005 2,376,551 0.3043 6.000 5.900 6.000 6.000 6.300 390,500 6.0859 -4.76%
2015-12-18 0 0.315 0.310 0.315 0.310 0.330 25,481,137 8,139,642 0.3194 6.300 6.200 6.300 6.200 6.600 1,274,057 6.3888 -1.56%
2015-12-17 0 0.320 0.315 0.320 0.315 0.320 15,768,500 5,027,950 0.3189 6.400 6.300 6.400 6.300 6.400 788,425 6.3772 1.59%
2015-12-16 0 0.315 0.315 0.325 0.315 0.330 26,970,250 8,623,123 0.3197 6.300 6.300 6.500 6.300 6.600 1,348,512 6.3945 -1.56%
2015-12-15 0 0.320 0.315 0.320 0.315 0.335 30,160,000 9,752,000 0.3233 6.400 6.300 6.400 6.300 6.700 1,508,000 6.4668 0.00%
2015-12-14 0 0.320 0.315 0.320 0.290 0.325 19,220,300 5,966,185 0.3104 6.400 6.300 6.400 5.800 6.500 961,015 6.2082 -1.54%
2015-12-11 0 0.325 0.315 0.320 0.315 0.365 20,752,100 6,976,750 0.3362 6.500 6.300 6.400 6.300 7.300 1,037,605 6.7239 -10.96%
2015-12-10 0 0.365 0.360 0.370 0.360 0.375 23,730,525 8,743,928 0.3685 7.300 7.200 7.400 7.200 7.500 1,186,526 7.3694 -1.35%
2015-12-09 0 0.370 0.365 0.370 0.350 0.370 27,123,125 9,701,031 0.3577 7.400 7.300 7.400 7.000 7.400 1,356,156 7.1533 1.37%
2015-12-08 0 0.365 0.360 0.365 0.350 0.365 30,564,167 10,870,775 0.3557 7.300 7.200 7.300 7.000 7.300 1,528,208 7.1134 1.39%
2015-12-07 0 0.360 0.355 0.360 0.350 0.360 29,208,000 10,335,080 0.3538 7.200 7.100 7.200 7.000 7.200 1,460,400 7.0769 2.86%
2015-12-04 0 0.350 0.350 0.355 0.345 0.355 29,770,030 10,415,759 0.3499 7.000 7.000 7.100 6.900 7.100 1,488,501 6.9975 -1.41%
2015-12-03 0 0.355 0.350 0.355 0.335 0.355 33,438,460 11,386,506 0.3405 7.100 7.000 7.100 6.700 7.100 1,671,923 6.8104 4.41%
2015-12-02 0 0.340 0.335 0.340 0.335 0.345 23,130,000 7,854,450 0.3396 6.800 6.700 6.800 6.700 6.900 1,156,500 6.7916 -1.45%
2015-12-01 0 0.345 0.330 0.345 0.320 0.345 30,900,000 10,248,100 0.3317 6.900 6.600 6.900 6.400 6.900 1,545,000 6.6331 0.00%
2015-11-30 0 0.345 0.330 0.345 0.265 0.350 39,504,550 11,845,430 0.2998 6.900 6.600 6.900 5.300 7.000 1,975,227 5.9970 0.00%
2015-11-27 0 0.345 0.335 0.345 0.335 0.350 40,244,910 13,893,571 0.3452 6.900 6.700 6.900 6.700 7.000 2,012,245 6.9045 -1.43%
2015-11-26 0 0.350 0.350 0.355 0.335 0.350 46,775,269 16,113,835 0.3445 7.000 7.000 7.100 6.700 7.000 2,338,763 6.8899 1.45%
2015-11-25 0 0.345 0.335 0.345 0.330 0.345 33,127,220 11,059,721 0.3339 6.900 6.700 6.900 6.600 6.900 1,656,361 6.6771 4.55%
2015-11-24 0 0.330 0.335 0.340 0.310 0.340 39,862,777 12,761,232 0.3201 6.600 6.700 6.800 6.200 6.800 1,993,139 6.4026 1.54%
2015-11-23 0 0.325 0.310 0.325 0.295 0.325 65,155,037 20,336,560 0.3121 6.500 6.200 6.500 5.900 6.500 3,257,752 6.2425 1.56%
2015-11-20 0 0.320 0.310 0.320 0.300 0.320 39,868,576 12,299,622 0.3085 6.400 6.200 6.400 6.000 6.400 1,993,429 6.1701 3.23%
2015-11-19 0 0.310 0.295 0.310 0.290 0.310 35,038,125 10,490,575 0.2994 6.200 5.900 6.200 5.800 6.200 1,751,906 5.9881 3.33%
2015-11-18 0 0.300 0.290 0.300 0.285 0.300 38,358,904 11,134,004 0.2903 6.000 5.800 6.000 5.700 6.000 1,917,945 5.8052 3.45%
2015-11-17 0 0.290 0.280 0.290 0.275 0.290 26,147,050 7,335,832 0.2806 5.800 5.600 5.800 5.500 5.800 1,307,352 5.6112 3.57%
2015-11-16 0 0.280 0.270 0.280 0.260 0.280 35,590,015 9,654,553 0.2713 5.600 5.400 5.600 5.200 5.600 1,779,501 5.4254 3.70%
2015-11-13 0 0.270 0.265 0.270 0.250 0.275 40,346,755 10,558,852 0.2617 5.400 5.300 5.400 5.000 5.500 2,017,338 5.2341 3.85%
2015-11-12 0 0.260 0.255 0.260 0.246 0.260 35,093,530 8,787,306 0.2504 5.200 5.100 5.200 4.920 5.200 1,754,676 5.0079 5.69%
2015-11-11 0 0.246 0.243 0.245 0.238 0.250 22,825,007 5,545,661 0.2430 4.920 4.860 4.900 4.760 5.000 1,141,250 4.8593 2.07%
2015-11-10 0 0.241 0.239 0.242 0.224 0.249 26,379,750 6,315,328 0.2394 4.820 4.780 4.840 4.480 4.980 1,318,987 4.7880 14.76%
2015-11-09 0 0.210 0.210 0.211 0.210 0.220 1,642,835 350,483 0.2133 4.200 4.200 4.220 4.200 4.400 82,142 4.2668 -0.47%
2015-11-06 0 0.211 0.211 0.220 0.210 0.215 17,562,900 3,693,260 0.2103 4.220 4.220 4.400 4.200 4.300 878,145 4.2058 0.96%
2015-11-05 0 0.209 0.208 0.211 0.209 0.224 18,446,000 3,989,592 0.2163 4.180 4.160 4.220 4.180 4.480 922,300 4.3257 -0.48%
2015-11-04 0 0.210 0.210 0.212 0.207 0.216 13,962,825 2,923,126 0.2094 4.200 4.200 4.240 4.140 4.320 698,141 4.1870 1.94%
2015-11-03 0 0.206 0.206 0.216 0.206 0.220 6,270,200 1,359,950 0.2169 4.120 4.120 4.320 4.120 4.400 313,510 4.3378 -1.44%
2015-11-02 0 0.209 0.209 0.212 0.203 0.211 440,050 91,550 0.2080 4.180 4.180 4.240 4.060 4.220 22,002 4.1609 -1.42%
2015-10-30 0 0.212 0.210 0.213 0.210 0.213 1,240,000 263,740 0.2127 4.240 4.200 4.260 4.200 4.260 62,000 4.2539 -0.47%
2015-10-29 0 0.213 0.205 0.215 0.203 0.220 4,558,105 962,231 0.2111 4.260 4.100 4.300 4.060 4.400 227,905 4.2221 -0.93%
2015-10-28 0 0.215 0.212 0.220 0.210 0.215 1,780,032 377,726 0.2122 4.300 4.240 4.400 4.200 4.300 89,002 4.2440 1.90%
2015-10-27 0 0.211 0.210 0.214 0.203 0.216 4,600,388 966,717 0.2101 4.220 4.200 4.280 4.060 4.320 230,019 4.2028 -5.38%
2015-10-26 0 0.223 0.219 0.223 0.219 0.225 3,620,000 798,880 0.2207 4.460 4.380 4.460 4.380 4.500 181,000 4.4137 -3.04%
2015-10-23 0 0.230 0.220 0.230 0.215 0.230 2,360,000 525,060 0.2225 4.600 4.400 4.600 4.300 4.600 118,000 4.4497 4.07%
2015-10-22 0 0.221 0.218 0.221 0.218 0.225 1,460,000 322,920 0.2212 4.420 4.360 4.420 4.360 4.500 73,000 4.4236 -2.64%
2015-10-20 0 0.227 0.222 0.227 0.217 0.227 5,888,112 1,303,904 0.2214 4.540 4.440 4.540 4.340 4.540 294,406 4.4289 -3.40%
2015-10-19 0 0.235 0.234 0.239 0.235 0.239 1,246,775 296,936 0.2382 4.700 4.680 4.780 4.700 4.780 62,339 4.7633 0.43%
2015-10-16 0 0.234 0.227 0.235 0.226 0.236 10,746,020 2,511,324 0.2337 4.680 4.540 4.700 4.520 4.720 537,301 4.6740 -1.68%
2015-10-15 0 0.238 0.228 0.238 0.239 0.244 320,000 77,380 0.2418 4.760 4.560 4.760 4.780 4.880 16,000 4.8363 -2.46%
2015-10-14 0 0.244 0.239 0.244 - - 60,000 13,800 0.2300 4.880 4.780 4.880 - - 3,000 4.6000 -0.41%
2015-10-13 0 0.245 0.240 0.246 0.243 0.247 4,500,050 1,108,811 0.2464 4.900 4.800 4.920 4.860 4.940 225,002 4.9280 -1.21%
2015-10-12 0 0.248 0.240 0.250 0.240 0.260 1,726,000 421,920 0.2444 4.960 4.800 5.000 4.800 5.200 86,300 4.8890 -0.80%
2015-10-09 0 0.250 0.245 0.250 0.245 0.250 2,100,000 523,540 0.2493 5.000 4.900 5.000 4.900 5.000 105,000 4.9861 0.81%
2015-10-08 0 0.248 0.244 0.250 0.242 0.250 1,300,125 320,969 0.2469 4.960 4.880 5.000 4.840 5.000 65,006 4.9375 -0.80%
2015-10-07 0 0.250 0.248 0.250 0.246 0.255 2,836,000 705,200 0.2487 5.000 4.960 5.000 4.920 5.100 141,800 4.9732 2.04%
2015-10-06 0 0.245 0.241 0.246 0.241 0.250 932,500 228,476 0.2450 4.900 4.820 4.920 4.820 5.000 46,625 4.9003 -0.81%
2015-10-05 0 0.247 0.243 0.248 0.241 0.248 3,965,000 973,275 0.2455 4.940 4.860 4.960 4.820 4.960 198,250 4.9093 2.07%
2015-10-02 0 0.242 0.242 0.248 0.240 0.243 580,000 140,140 0.2416 4.840 4.840 4.960 4.800 4.860 29,000 4.8324 0.83%
2015-09-30 0 0.240 0.240 0.245 0.239 0.243 4,570,835 1,106,207 0.2420 4.800 4.800 4.900 4.780 4.860 228,542 4.8403 -0.83%
2015-09-29 0 0.242 0.242 0.248 0.240 0.247 4,262,500 1,047,495 0.2457 4.840 4.840 4.960 4.800 4.940 213,125 4.9149 -2.42%
2015-09-25 0 0.248 0.245 0.248 0.242 0.248 5,892,000 1,452,374 0.2465 4.960 4.900 4.960 4.840 4.960 294,600 4.9300 0.40%
2015-09-24 0 0.247 0.240 0.248 0.240 0.250 970,000 239,130 0.2465 4.940 4.800 4.960 4.800 5.000 48,500 4.9305 0.00%
2015-09-23 0 0.247 0.239 0.247 0.238 0.247 950,000 231,490 0.2437 4.940 4.780 4.940 4.760 4.940 47,500 4.8735 0.00%
2015-09-22 0 0.247 0.241 0.249 0.230 0.250 2,317,930 562,311 0.2426 4.940 4.820 4.980 4.600 5.000 115,896 4.8518 1.23%
2015-09-21 0 0.244 0.244 0.246 0.242 0.246 1,260,000 309,180 0.2454 4.880 4.880 4.920 4.840 4.920 63,000 4.9076 -0.81%
2015-09-18 0 0.246 0.243 0.246 0.241 0.246 325,000 79,185 0.2436 4.920 4.860 4.920 4.820 4.920 16,250 4.8729 -0.81%
2015-09-17 0 0.248 0.242 0.249 0.241 0.250 740,000 184,440 0.2492 4.960 4.840 4.980 4.820 5.000 37,000 4.9849 1.22%
2015-09-16 0 0.245 0.248 0.250 0.241 0.250 2,475,925 609,900 0.2463 4.900 4.960 5.000 4.820 5.000 123,796 4.9266 -1.21%
2015-09-15 0 0.248 0.245 0.250 0.248 0.250 840,067 209,276 0.2491 4.960 4.900 5.000 4.960 5.000 42,003 4.9824 -0.80%
2015-09-14 0 0.250 0.250 0.255 0.250 0.260 550,000 140,560 0.2556 5.000 5.000 5.100 5.000 5.200 27,500 5.1113 -1.96%
2015-09-11 0 0.255 0.250 0.255 0.241 0.260 3,920,000 1,001,000 0.2554 5.100 5.000 5.100 4.820 5.200 196,000 5.1071 5.81%
2015-09-10 0 0.241 0.231 0.243 0.238 0.243 1,701,000 408,971 0.2404 4.820 4.620 4.860 4.760 4.860 85,050 4.8086 0.00%
2015-09-09 0 0.241 0.238 0.241 0.236 0.245 5,543,000 1,327,536 0.2395 4.820 4.760 4.820 4.720 4.900 277,150 4.7900 1.69%
2015-09-08 0 0.237 0.229 0.239 0.229 0.237 3,343,500 779,541 0.2332 4.740 4.580 4.780 4.580 4.740 167,175 4.6630 3.49%
2015-09-07 0 0.229 0.217 0.230 0.216 0.233 4,035,000 908,500 0.2252 4.580 4.340 4.600 4.320 4.660 201,750 4.5031 0.00%
2015-09-04 0 0.229 0.216 0.230 0.223 0.235 2,180,001 506,180 0.2322 4.580 4.320 4.600 4.460 4.700 109,000 4.6439 -0.87%
2015-09-02 0 0.231 0.224 0.232 0.223 0.235 4,561,277 1,069,171 0.2344 4.620 4.480 4.640 4.460 4.700 228,064 4.6880 -1.70%
2015-09-01 0 0.235 0.229 0.238 0.220 0.239 4,582,257 1,049,911 0.2291 4.700 4.580 4.760 4.400 4.780 229,113 4.5825 -2.08%
2015-08-31 0 0.240 0.229 0.248 0.230 0.240 2,100,490 494,202 0.2353 4.800 4.580 4.960 4.600 4.800 105,024 4.7056 0.00%
2015-08-28 0 0.240 0.230 0.245 0.230 0.240 2,238,000 528,674 0.2362 4.800 4.600 4.900 4.600 4.800 111,900 4.7245 3.00%
2015-08-27 0 0.233 0.220 0.235 0.205 0.234 3,261,350 736,191 0.2257 4.660 4.400 4.700 4.100 4.680 163,067 4.5146 4.48%
2015-08-26 0 0.223 0.219 0.225 0.215 0.223 1,313,538 288,825 0.2199 4.460 4.380 4.500 4.300 4.460 65,677 4.3977 -1.76%
2015-08-25 0 0.227 0.212 0.229 0.207 0.235 7,840,000 1,698,080 0.2166 4.540 4.240 4.580 4.140 4.700 392,000 4.3318 0.00%
2015-08-24 0 0.227 0.201 0.227 0.196 0.227 4,100,775 866,602 0.2113 4.540 4.020 4.540 3.920 4.540 205,039 4.2265 0.00%
2015-08-21 0 0.227 0.217 0.230 0.217 0.227 2,571,133 569,485 0.2215 4.540 4.340 4.600 4.340 4.540 128,557 4.4298 0.00%
2015-08-20 0 0.227 0.227 0.233 0.226 0.235 1,790,000 413,950 0.2313 4.540 4.540 4.660 4.520 4.700 89,500 4.6251 -3.40%
2015-08-19 0 0.235 0.227 0.235 0.222 0.235 3,620,187 835,802 0.2309 4.700 4.540 4.700 4.440 4.700 181,009 4.6175 5.86%
2015-08-18 0 0.222 0.222 0.227 0.222 0.227 1,093,025 245,449 0.2246 4.440 4.440 4.540 4.440 4.540 54,651 4.4912 -5.53%
2015-08-17 0 0.235 0.220 0.238 0.235 0.238 1,340,020 315,344 0.2353 4.700 4.400 4.760 4.700 4.760 67,001 4.7066 1.73%
2015-08-14 0 0.231 0.231 0.235 0.230 0.239 3,620,000 842,340 0.2327 4.620 4.620 4.700 4.600 4.780 181,000 4.6538 0.43%
2015-08-13 0 0.230 0.226 0.235 0.230 0.250 6,784,500 1,612,554 0.2377 4.600 4.520 4.700 4.600 5.000 339,225 4.7536 -8.00%
2015-08-12 0 0.250 0.245 0.250 0.245 0.265 2,682,512 675,352 0.2518 5.000 4.900 5.000 4.900 5.300 134,126 5.0352 -3.85%
2015-08-11 0 0.260 0.255 0.265 0.260 0.265 2,098,625 548,156 0.2612 5.200 5.100 5.300 5.200 5.300 104,931 5.2240 -1.89%
2015-08-10 0 0.265 0.260 0.265 0.250 0.265 5,146,500 1,324,822 0.2574 5.300 5.200 5.300 5.000 5.300 257,325 5.1484 0.00%
2015-08-07 0 0.265 0.265 0.270 0.260 0.265 7,961,350 2,104,930 0.2644 5.300 5.300 5.400 5.200 5.300 398,067 5.2879 1.92%
2015-08-06 0 0.260 0.260 0.265 0.260 0.270 1,066,200 279,888 0.2625 5.200 5.200 5.300 5.200 5.400 53,310 5.2502 -3.70%
2015-08-05 0 0.270 0.265 0.280 0.270 0.295 3,600,125 1,011,431 0.2809 5.400 5.300 5.600 5.400 5.900 180,006 5.6189 0.00%
2015-08-04 0 0.270 0.270 0.275 0.270 0.285 4,260,000 1,181,800 0.2774 5.400 5.400 5.500 5.400 5.700 213,000 5.5484 -5.26%
2015-08-03 0 0.285 0.285 0.290 0.280 0.290 3,260,382 924,803 0.2836 5.700 5.700 5.800 5.600 5.800 163,019 5.6730 -3.39%
2015-07-31 0 0.295 0.290 0.295 0.290 0.305 2,260,670 670,984 0.2968 5.900 5.800 5.900 5.800 6.100 113,033 5.9362 -1.67%
2015-07-30 0 0.300 0.295 0.300 0.290 0.305 7,780,400 2,327,556 0.2992 6.000 5.900 6.000 5.800 6.100 389,020 5.9831 3.45%
2015-07-29 0 0.290 0.290 0.295 0.290 0.305 5,550,000 1,620,400 0.2920 5.800 5.800 5.900 5.800 6.100 277,500 5.8393 0.00%
2015-07-28 0 0.290 0.285 0.290 0.260 0.300 10,054,075 2,850,459 0.2835 5.800 5.700 5.800 5.200 6.000 502,704 5.6703 3.57%
2015-07-27 0 0.280 0.280 0.285 0.275 0.310 12,460,513 3,595,938 0.2886 5.600 5.600 5.700 5.500 6.200 623,026 5.7717 -11.11%
2015-07-24 0 0.315 0.300 0.315 0.300 0.340 19,615,300 6,269,720 0.3196 6.300 6.000 6.300 6.000 6.800 980,765 6.3927 8.62%
2015-07-23 0 0.290 0.290 0.295 0.290 0.300 4,972,700 1,469,164 0.2954 5.800 5.800 5.900 5.800 6.000 248,635 5.9089 -1.69%
2015-07-22 0 0.295 0.290 0.300 0.290 0.295 2,377,550 692,738 0.2914 5.900 5.800 6.000 5.800 5.900 118,877 5.8273 -1.67%
2015-07-21 0 0.300 0.295 0.300 0.295 0.300 6,020,000 1,778,800 0.2955 6.000 5.900 6.000 5.900 6.000 301,000 5.9096 0.00%
2015-07-20 0 0.300 0.295 0.300 0.290 0.300 11,500,025 3,379,406 0.2939 6.000 5.900 6.000 5.800 6.000 575,001 5.8772 3.45%
2015-07-17 0 0.290 0.290 0.295 0.285 0.300 11,600,000 3,401,200 0.2932 5.800 5.800 5.900 5.700 6.000 580,000 5.8641 -1.69%
2015-07-16 0 0.295 0.290 0.300 0.275 0.300 13,000,000 3,808,600 0.2930 5.900 5.800 6.000 5.500 6.000 650,000 5.8594 3.51%
2015-07-15 0 0.285 0.285 0.295 0.270 0.310 24,678,500 7,221,580 0.2926 5.700 5.700 5.900 5.400 6.200 1,233,925 5.8525 -6.56%
2015-07-14 0 0.305 0.305 0.310 0.255 0.350 125,745,940 39,549,579 0.3145 6.100 6.100 6.200 5.100 7.000 6,287,297 6.2904 44.55%
2015-07-13 0 0.211 0.211 0.229 0.205 0.280 37,340,000 8,754,120 0.2344 4.220 4.220 4.580 4.100 5.600 1,867,000 4.6889 -13.88%
2015-07-10 0 0.245 0.245 0.249 0.244 0.275 14,285,375 3,649,270 0.2555 4.900 4.900 4.980 4.880 5.500 714,269 5.1091 6.52%
2015-07-09 0 0.230 0.230 0.239 0.168 0.245 26,340,625 5,501,483 0.2089 4.600 4.600 4.780 3.360 4.900 1,317,031 4.1772 38.55%
2015-07-08 0 0.166 0.151 0.168 0.127 0.180 24,040,070 3,814,510 0.1587 3.320 3.020 3.360 2.540 3.600 1,202,003 3.1735 -16.58%
2015-07-07 0 0.199 0.195 0.204 0.181 0.238 56,490,442 11,531,992 0.2041 3.980 3.900 4.080 3.620 4.760 2,824,522 4.0828 -9.55%
2015-07-06 0 0.220 0.212 0.214 0.198 0.280 29,476,012 6,833,782 0.2318 4.400 4.240 4.280 3.960 5.600 1,473,801 4.6368 -18.52%
2015-07-03 0 0.270 0.270 0.275 0.260 0.320 21,464,200 6,229,837 0.2902 5.400 5.400 5.500 5.200 6.400 1,073,210 5.8049 -14.29%
2015-07-02 0 0.315 0.310 0.315 0.305 0.330 17,931,130 5,749,332 0.3206 6.300 6.200 6.300 6.100 6.600 896,556 6.4127 -3.08%
2015-06-30 0 0.325 0.320 0.325 0.300 0.350 29,380,182 9,412,653 0.3204 6.500 6.400 6.500 6.000 7.000 1,469,009 6.4075 0.00%
2015-06-29 0 0.325 0.325 0.330 0.320 0.375 19,924,875 6,835,426 0.3431 6.500 6.500 6.600 6.400 7.500 996,244 6.8612 -13.33%
2015-06-26 0 0.375 0.370 0.380 0.360 0.395 25,447,737 9,646,634 0.3791 7.500 7.400 7.600 7.200 7.900 1,272,387 7.5815 -2.60%
2015-06-25 0 0.385 0.385 0.390 0.375 0.415 27,145,150 10,848,855 0.3997 7.700 7.700 7.800 7.500 8.300 1,357,257 7.9932 -6.10%
2015-06-24 0 0.410 0.405 0.410 0.370 0.430 22,433,175 8,760,134 0.3905 8.200 8.100 8.200 7.400 8.600 1,121,659 7.8100 9.33%
2015-06-23 0 0.375 0.375 0.380 0.350 0.380 23,700,112 8,591,538 0.3625 7.500 7.500 7.600 7.000 7.600 1,185,006 7.2502 5.63%
2015-06-22 0 0.355 0.350 0.370 0.345 0.395 25,659,932 9,557,611 0.3725 7.100 7.000 7.400 6.900 7.900 1,282,997 7.4494 -8.97%
2015-06-19 0 0.390 0.380 0.390 0.380 0.410 18,576,327 7,373,292 0.3969 7.800 7.600 7.800 7.600 8.200 928,816 7.9384 -4.88%
2015-06-18 0 0.410 0.400 0.410 0.400 0.420 13,416,322 5,519,767 0.4114 8.200 8.000 8.200 8.000 8.400 670,816 8.2284 -3.53%
2015-06-17 0 0.425 0.405 0.425 0.385 0.435 20,477,765 8,475,828 0.4139 8.500 8.100 8.500 7.700 8.700 1,023,888 8.2781 0.00%
2015-06-16 0 0.425 0.415 0.425 0.420 0.455 23,176,912 10,084,683 0.4351 8.500 8.300 8.500 8.400 9.100 1,158,846 8.7024 -1.16%
2015-06-15 0 0.430 0.430 0.435 0.430 0.465 20,855,670 9,298,056 0.4458 8.600 8.600 8.700 8.600 9.300 1,042,783 8.9166 -6.52%
2015-06-12 0 0.460 0.455 0.460 0.455 0.475 34,068,458 15,767,039 0.4628 9.200 9.100 9.200 9.100 9.500 1,703,423 9.2561 0.00%
2015-06-11 0 0.460 0.450 0.460 0.450 0.475 35,569,200 16,446,362 0.4624 9.200 9.000 9.200 9.000 9.500 1,778,460 9.2475 0.00%
2015-06-10 0 0.460 0.450 0.460 0.435 0.490 25,948,000 12,056,715 0.4646 9.200 9.000 9.200 8.700 9.800 1,297,400 9.2930 3.37%
2015-06-09 0 0.445 0.440 0.445 0.430 0.500 13,908,280 6,334,470 0.4554 8.900 8.800 8.900 8.600 10.00 695,414 9.1089 -9.18%
2015-06-08 0 0.490 0.485 0.490 0.455 0.500 13,063,332 6,413,370 0.4909 9.800 9.700 9.800 9.100 10.00 653,167 9.8189 6.52%
2015-06-05 0 0.460 0.455 0.460 0.445 0.480 8,943,040 4,139,537 0.4629 9.200 9.100 9.200 8.900 9.600 447,152 9.2576 -2.13%
2015-06-04 0 0.470 0.470 0.475 0.445 0.480 8,769,844 4,052,956 0.4621 9.400 9.400 9.500 8.900 9.600 438,492 9.2429 -1.05%
2015-06-03 0 0.475 0.465 0.475 0.465 0.510 8,239,452 3,990,941 0.4844 9.500 9.300 9.500 9.300 10.20 411,973 9.6874 0.00%
2015-06-02 0 0.475 0.475 0.480 0.470 0.500 12,438,625 5,927,204 0.4765 9.500 9.500 9.600 9.400 10.00 621,931 9.5303 -5.00%
2015-06-01 0 0.500 0.495 0.500 0.445 0.510 18,837,630 8,925,659 0.4738 10.00 9.900 10.00 8.900 10.20 941,881 9.4764 0.00%
2015-05-29 0 0.500 0.495 0.500 0.475 0.550 31,099,682 16,172,018 0.5200 10.00 9.900 10.00 9.500 11.00 1,554,984 10.400 4.17%
2015-05-28 0 0.480 0.475 0.480 0.455 0.495 28,570,150 13,677,068 0.4787 9.600 9.500 9.600 9.100 9.900 1,428,507 9.5744 5.49%
2015-05-27 0 0.455 0.450 0.455 0.445 0.475 18,385,117 8,478,572 0.4612 9.100 9.000 9.100 8.900 9.500 919,256 9.2233 0.00%
2015-05-26 0 0.455 0.450 0.455 0.450 0.490 38,836,495 18,602,243 0.4790 9.100 9.000 9.100 9.000 9.800 1,941,825 9.5798 -1.09%
2015-05-22 0 0.460 0.455 0.460 0.410 0.465 48,545,637 21,237,777 0.4375 9.200 9.100 9.200 8.200 9.300 2,427,282 8.7496 12.20%
2015-05-21 0 0.410 0.410 0.420 0.400 0.415 16,412,260 6,715,796 0.4092 8.200 8.200 8.400 8.000 8.300 820,613 8.1839 0.00%
2015-05-20 0 0.410 0.410 0.420 0.405 0.420 18,294,752 7,497,003 0.4098 8.200 8.200 8.400 8.100 8.400 914,738 8.1958 -2.38%
2015-05-19 0 0.420 0.415 0.425 0.410 0.440 21,258,540 8,922,265 0.4197 8.400 8.300 8.500 8.200 8.800 1,062,927 8.3941 0.00%
2015-05-18 0 0.420 0.415 0.420 0.385 0.430 72,605,640 29,941,049 0.4124 8.400 8.300 8.400 7.700 8.600 3,630,282 8.2476 7.69%
2015-05-15 0 0.390 0.390 0.395 0.310 0.395 61,173,030 21,988,059 0.3594 7.800 7.800 7.900 6.200 7.900 3,058,651 7.1888 23.81%
2015-05-14 0 0.315 0.305 0.320 0.305 0.315 7,404,942 2,287,323 0.3089 6.300 6.100 6.400 6.100 6.300 370,247 6.1778 0.00%
2015-05-13 0 0.315 0.310 0.315 0.310 0.325 9,138,853 2,892,217 0.3165 6.300 6.200 6.300 6.200 6.500 456,943 6.3295 1.61%
2015-05-12 0 0.310 0.305 0.310 0.290 0.330 15,083,587 4,615,243 0.3060 6.200 6.100 6.200 5.800 6.600 754,179 6.1196 0.00%
2015-05-11 0 0.310 0.305 0.310 0.275 0.325 54,684,428 15,845,280 0.2898 6.200 6.100 6.200 5.500 6.500 2,734,221 5.7952 -8.82%
2015-05-08 0 0.340 0.335 0.340 0.335 0.370 18,217,000 6,314,955 0.3467 6.800 6.700 6.800 6.700 7.400 910,850 6.9330 -1.45%
2015-05-07 0 0.345 0.345 0.350 0.340 0.415 18,232,758 6,818,290 0.3740 6.900 6.900 7.000 6.800 8.300 911,638 7.4792 -19.77%
2015-05-06 0 0.430 0.415 0.430 0.415 0.440 1,374,770 592,084 0.4307 8.600 8.300 8.600 8.300 8.800 68,738 8.6136 6.17%
2015-05-05 0 0.405 0.405 0.430 0.400 0.475 6,489,251 2,850,340 0.4392 8.100 8.100 8.600 8.000 9.500 324,463 8.7848 -3.57%
2015-05-04 0 0.420 0.410 0.420 0.390 0.430 2,634,152 1,077,402 0.4090 8.400 8.200 8.400 7.800 8.600 131,708 8.1803 7.69%
2015-04-30 0 0.390 0.385 0.390 0.390 0.440 4,083,552 1,631,345 0.3995 7.800 7.700 7.800 7.800 8.800 204,178 7.9898 -7.14%
2015-04-29 0 0.420 0.420 0.430 0.370 0.465 8,486,519 3,583,919 0.4223 8.400 8.400 8.600 7.400 9.300 424,326 8.4461 10.53%
2015-04-28 0 0.380 0.375 0.390 0.365 0.390 4,699,040 1,775,758 0.3779 7.600 7.500 7.800 7.300 7.800 234,952 7.5580 0.00%
2015-04-27 0 0.380 0.380 0.385 0.370 0.400 2,734,265 1,036,881 0.3792 7.600 7.600 7.700 7.400 8.000 136,713 7.5843 -3.80%
2015-04-24 0 0.395 0.395 0.400 0.370 0.395 4,660,549 1,793,219 0.3848 7.900 7.900 8.000 7.400 7.900 233,027 7.6953 0.00%
2015-04-23 0 0.395 0.395 0.410 0.395 0.440 5,295,778 2,176,252 0.4109 7.900 7.900 8.200 7.900 8.800 264,789 8.2188 -3.66%
2015-04-22 0 0.410 0.410 0.420 0.390 0.450 13,166,521 5,462,053 0.4148 8.200 8.200 8.400 7.800 9.000 658,326 8.2969 3.80%
2015-04-21 0 0.395 0.395 0.400 0.380 0.430 5,564,185 2,260,536 0.4063 7.900 7.900 8.000 7.600 8.600 278,209 8.1253 -11.24%
2015-04-20 0 0.445 0.430 0.445 0.410 0.485 3,938,289 1,682,594 0.4272 8.900 8.600 8.900 8.200 9.700 196,914 8.5448 -10.10%
2015-04-17 0 0.495 0.495 0.500 0.470 0.600 7,117,533 3,567,300 0.5012 9.900 9.900 10.00 9.400 12.00 355,877 10.024 -6.60%
2015-04-16 0 0.530 0.520 0.530 0.460 0.550 3,914,582 1,997,350 0.5102 10.60 10.40 10.60 9.200 11.00 195,729 10.205 7.07%
2015-04-15 0 0.495 0.490 0.495 0.470 0.530 3,763,695 1,852,232 0.4921 9.900 9.800 9.900 9.400 10.60 188,185 9.8426 -6.60%
2015-04-14 0 0.530 0.520 0.530 0.510 0.600 3,684,359 1,946,994 0.5284 10.60 10.40 10.60 10.20 12.00 184,218 10.569 -3.64%
2015-04-13 0 0.550 0.550 0.560 0.520 0.640 5,914,507 3,404,843 0.5757 11.00 11.00 11.20 10.40 12.80 295,725 11.514 -8.33%
2015-04-10 0 0.600 0.590 0.600 0.550 0.700 9,524,247 6,046,963 0.6349 12.00 11.80 12.00 11.00 14.00 476,212 12.698 -3.23%
2015-04-09 0 0.620 0.610 0.630 0.450 0.790 16,621,905 9,429,292 0.5673 12.40 12.20 12.60 9.000 15.80 831,095 11.346 42.53%
2015-04-08 0 0.435 0.425 0.430 0.330 0.480 9,812,941 4,207,990 0.4288 8.700 8.500 8.600 6.600 9.600 490,647 8.5764 55.36%
2015-04-02 0 0.680 0.670 0.690 0.590 0.680 7,763,492 5,093,076 0.6560 5.600 5.518 5.682 4.859 5.600 942,710 5.4026 6.25%
2015-04-01 0 0.064 0.064 0.065 0.060 0.068 78,310,605 5,005,260 0.0639 5.271 5.271 5.353 4.941 5.600 950,914 5.2636 -5.88%
2015-03-31 0 0.068 0.066 0.068 0.065 0.068 9,715,200 647,028 0.0666 5.600 5.435 5.600 5.353 5.600 117,970 5.4847 0.00%
2015-03-30 0 0.068 0.067 0.068 0.064 0.068 45,673,000 3,020,295 0.0661 5.600 5.518 5.600 5.271 5.600 554,601 5.4459 -2.86%
2015-03-27 0 0.070 0.070 0.071 0.066 0.077 36,998,625 2,587,760 0.0699 5.765 5.765 5.847 5.435 6.341 449,269 5.7599 -5.41%
2015-03-26 0 0.074 0.073 0.074 0.073 0.079 24,930,575 1,886,530 0.0757 6.094 6.012 6.094 6.012 6.506 302,728 6.2318 -7.50%
2015-03-25 0 0.080 0.078 0.080 0.078 0.087 36,977,525 3,018,804 0.0816 6.588 6.424 6.588 6.424 7.165 449,013 6.7232 -8.05%
2015-03-24 0 0.087 0.086 0.087 0.082 0.093 51,131,787 4,455,758 0.0871 7.165 7.082 7.165 6.753 7.659 620,886 7.1765 -4.40%
2015-03-23 0 0.091 0.090 0.092 0.072 0.092 168,759,350 14,165,203 0.0839 7.494 7.412 7.576 5.929 7.576 2,049,221 6.9125 22.97%
2015-03-20 0 0.074 0.073 0.074 0.072 0.084 34,710,500 2,672,297 0.0770 6.094 6.012 6.094 5.929 6.918 421,485 6.3402 -7.50%
2015-03-19 0 0.080 0.080 0.081 0.080 0.096 134,909,050 11,838,654 0.0878 6.588 6.588 6.671 6.588 7.906 1,638,181 7.2267 0.00%
2015-03-18 0 0.080 0.079 0.080 0.065 0.100 386,423,981 33,360,005 0.0863 6.588 6.506 6.588 5.353 8.235 4,692,291 7.1095 21.21%
2015-03-17 0 0.066 0.063 0.065 0.058 0.067 32,136,125 2,035,949 0.0634 5.435 5.188 5.353 4.776 5.518 390,224 5.2174 10.00%
2015-03-16 0 0.060 0.060 0.062 0.056 0.066 176,656,000 10,998,525 0.0623 4.941 4.941 5.106 4.612 5.435 2,145,109 5.1273 -7.69%
2015-03-13 0 0.065 0.064 0.065 0.060 0.066 14,362,000 914,133 0.0636 5.353 5.271 5.353 4.941 5.435 174,396 5.2417 0.00%
2015-03-12 0 0.065 0.064 0.065 0.061 0.068 26,320,150 1,681,778 0.0639 5.353 5.271 5.353 5.024 5.600 319,602 5.2621 -2.99%
2015-03-11 0 0.067 0.065 0.067 0.057 0.068 52,307,250 3,435,222 0.0657 5.518 5.353 5.518 4.694 5.600 635,159 5.4084 15.52%
2015-03-10 0 0.058 0.058 0.060 0.056 0.060 7,220,150 418,984 0.0580 4.776 4.776 4.941 4.612 4.941 87,673 4.7789 -1.69%
2015-03-09 0 0.059 0.059 0.060 0.052 0.059 26,540,375 1,474,913 0.0556 4.859 4.859 4.941 4.282 4.859 322,276 4.5766 -1.67%
2015-03-06 0 0.060 0.059 0.061 0.057 0.062 47,380,125 2,828,121 0.0597 4.941 4.859 5.024 4.694 5.106 575,330 4.9156 0.00%
2015-03-05 0 0.060 0.063 0.064 0.060 0.067 49,922,250 3,153,990 0.0632 4.941 5.188 5.271 4.941 5.518 606,199 5.2029 -6.25%
2015-03-04 0 0.064 0.063 0.065 0.058 0.067 100,131,625 6,263,837 0.0626 5.271 5.188 5.353 4.776 5.518 1,215,884 5.1517 8.47%
2015-03-03 0 0.059 0.060 0.061 0.052 0.070 112,083,920 6,792,522 0.0606 4.859 4.941 5.024 4.282 5.765 1,361,019 4.9908 9.26%
2015-03-02 0 0.054 0.053 0.055 0.046 0.059 84,187,875 4,439,928 0.0527 4.447 4.365 4.529 3.788 4.859 1,022,281 4.3432 10.20%
2015-02-27 0 0.049 0.049 0.050 0.042 0.053 119,554,300 5,792,954 0.0485 4.035 4.035 4.118 3.459 4.365 1,451,731 3.9904 2.08%
2015-02-26 0 0.048 0.047 0.048 0.038 0.049 174,899,897 7,841,815 0.0448 3.953 3.871 3.953 3.129 4.035 2,123,784 3.6924 26.32%
2015-02-25 0 0.038 0.037 0.038 0.038 0.041 7,391,450 285,560 0.0386 3.129 3.047 3.129 3.129 3.376 89,753 3.1816 -2.56%
2015-02-24 0 0.039 0.039 0.040 0.037 0.042 32,828,425 1,295,498 0.0395 3.212 3.212 3.294 3.047 3.459 398,631 3.2499 5.41%
2015-02-23 0 0.037 0.037 0.038 0.036 0.037 2,042,876 75,272 0.0368 3.047 3.047 3.129 2.965 3.047 24,806 3.0344 -2.63%
2015-02-18 0 0.038 0.036 0.038 0.037 0.038 645,000 23,870 0.0370 3.129 2.965 3.129 3.047 3.129 7,832 3.0477 0.00%
2015-02-17 0 0.038 0.037 0.038 0.036 0.038 7,240,000 269,110 0.0372 3.129 3.047 3.129 2.965 3.129 87,914 3.0610 2.70%
2015-02-16 0 0.037 0.036 0.038 0.036 0.038 7,333,750 270,587 0.0369 3.047 2.965 3.129 2.965 3.129 89,053 3.0385 0.00%
2015-02-13 0 0.037 0.037 0.038 0.037 0.040 6,780,000 257,515 0.0380 3.047 3.047 3.129 3.047 3.294 82,329 3.1279 -2.63%
2015-02-12 0 0.038 0.037 0.038 0.035 0.038 19,187,907 700,090 0.0365 3.129 3.047 3.129 2.882 3.129 232,996 3.0047 5.56%
2015-02-11 0 0.036 0.036 0.037 0.035 0.037 26,898,150 972,673 0.0362 2.965 2.965 3.047 2.882 3.047 326,620 2.9780 0.00%
2015-02-10 0 0.036 0.035 0.036 0.033 0.037 78,733,495 2,726,406 0.0346 2.965 2.882 2.965 2.718 3.047 956,050 2.8517 -5.26%
2015-02-09 0 0.038 0.037 0.038 0.036 0.051 249,557,203 9,769,378 0.0391 3.129 3.047 3.129 2.965 4.200 3,030,337 3.2239 -42.42%
2015-02-06 0 0.066 0.065 0.067 0.064 0.067 4,465,000 290,240 0.0650 5.435 5.353 5.518 5.271 5.518 54,218 5.3532 0.00%
2015-02-05 0 0.066 0.065 0.066 0.064 0.067 2,337,520 152,508 0.0652 5.435 5.353 5.435 5.271 5.518 28,384 5.3730 0.00%
2015-02-04 0 0.066 0.063 0.066 0.063 0.067 5,713,750 367,926 0.0644 5.435 5.188 5.435 5.188 5.518 69,381 5.3030 3.12%
2015-02-03 0 0.064 0.065 0.067 0.064 0.069 7,051,750 463,210 0.0657 5.271 5.353 5.518 5.271 5.682 85,628 5.4095 -5.88%
2015-02-02 0 0.068 0.068 0.069 0.066 0.068 4,326,250 288,130 0.0666 5.600 5.600 5.682 5.435 5.600 52,533 5.4847 0.00%
2015-01-30 0 0.068 0.068 0.069 0.067 0.074 24,785,500 1,757,069 0.0709 5.600 5.600 5.682 5.518 6.094 300,967 5.8381 -8.11%
2015-01-29 0 0.074 0.073 0.074 0.068 0.078 40,961,000 3,009,986 0.0735 6.094 6.012 6.094 5.600 6.424 497,384 6.0516 5.71%
2015-01-28 0 0.070 0.068 0.070 0.065 0.070 2,716,825 185,269 0.0682 5.765 5.600 5.765 5.353 5.765 32,990 5.6159 4.48%
2015-01-27 0 0.067 0.065 0.068 0.066 0.069 1,946,015 129,539 0.0666 5.518 5.353 5.600 5.435 5.682 23,630 5.4819 -1.47%
2015-01-26 0 0.068 0.067 0.068 0.063 0.070 5,619,650 384,870 0.0685 5.600 5.518 5.600 5.188 5.765 68,239 5.6401 3.03%
2015-01-23 0 0.066 0.066 0.068 0.065 0.068 2,900,259 191,755 0.0661 5.435 5.435 5.600 5.353 5.600 35,217 5.4449 -2.94%
2015-01-22 0 0.068 0.065 0.068 0.066 0.068 3,793,425 252,008 0.0664 5.600 5.353 5.600 5.435 5.600 46,063 5.4709 0.00%
2015-01-21 0 0.068 0.067 0.068 0.067 0.069 3,946,000 267,710 0.0678 5.600 5.518 5.600 5.518 5.682 47,916 5.5871 3.03%
2015-01-20 0 0.066 0.066 0.068 0.061 0.068 3,985,000 261,135 0.0655 5.435 5.435 5.600 5.024 5.600 48,389 5.3965 0.00%
2015-01-19 0 0.066 0.064 0.067 0.064 0.069 7,275,000 475,390 0.0653 5.435 5.271 5.518 5.271 5.682 88,339 5.3814 -2.94%
2015-01-16 0 0.068 0.065 0.068 0.063 0.076 43,672,750 3,085,147 0.0706 5.600 5.353 5.600 5.188 6.259 530,312 5.8176 -1.45%
2015-01-15 0 0.069 0.067 0.069 0.066 0.073 6,746,625 455,493 0.0675 5.682 5.518 5.682 5.435 6.012 81,923 5.5600 0.00%
2015-01-14 0 0.069 0.067 0.070 0.067 0.070 10,418,000 716,213 0.0687 5.682 5.518 5.765 5.518 5.765 126,504 5.6616 -2.82%
2015-01-13 0 0.071 0.070 0.072 0.070 0.073 4,015,875 283,802 0.0707 5.847 5.765 5.929 5.765 6.012 48,764 5.8199 0.00%
2015-01-12 0 0.071 0.071 0.072 0.070 0.074 6,581,160 475,916 0.0723 5.847 5.847 5.929 5.765 6.094 79,914 5.9553 -4.05%
2015-01-09 0 0.074 0.073 0.074 0.071 0.080 37,355,250 2,819,962 0.0755 6.094 6.012 6.094 5.847 6.588 453,599 6.2169 -3.90%
2015-01-08 0 0.077 0.076 0.078 0.070 0.079 11,266,701 853,743 0.0758 6.341 6.259 6.424 5.765 6.506 136,810 6.2404 6.94%
2015-01-07 0 0.072 0.072 0.073 0.070 0.072 2,917,500 207,385 0.0711 5.929 5.929 6.012 5.765 5.929 35,427 5.8539 0.00%
2015-01-06 0 0.072 0.070 0.072 0.068 0.072 6,720,000 470,620 0.0700 5.929 5.765 5.929 5.600 5.929 81,600 5.7674 4.35%
2015-01-05 0 0.069 0.069 0.070 0.067 0.071 7,976,250 547,485 0.0686 5.682 5.682 5.765 5.518 5.847 96,854 5.6527 1.47%
2015-01-02 0 0.068 0.068 0.071 0.068 0.072 5,882,450 414,129 0.0704 5.600 5.600 5.847 5.600 5.929 71,430 5.7977 -2.86%
2014-12-31 0 0.070 0.069 0.071 0.067 0.070 1,860,350 127,901 0.0688 5.765 5.682 5.847 5.518 5.765 22,590 5.6619 1.45%
2014-12-30 0 0.069 0.068 0.069 0.067 0.071 3,697,500 255,202 0.0690 5.682 5.600 5.682 5.518 5.847 44,898 5.6840 0.00%
2014-12-29 0 0.069 0.067 0.069 0.065 0.070 6,725,075 461,045 0.0686 5.682 5.518 5.682 5.353 5.765 81,662 5.6458 1.47%
2014-12-24 0 0.068 0.068 0.069 0.066 0.070 17,836,750 1,197,205 0.0671 5.600 5.600 5.682 5.435 5.765 216,589 5.5275 -4.23%
2014-12-23 0 0.071 0.072 0.073 0.067 0.079 66,230,350 4,794,762 0.0724 5.847 5.929 6.012 5.518 6.506 804,226 5.9620 -6.58%
2014-12-22 0 0.076 0.075 0.076 0.073 0.083 16,195,650 1,254,485 0.0775 6.259 6.176 6.259 6.012 6.835 196,661 6.3789 -3.80%
2014-12-19 0 0.079 0.076 0.077 0.074 0.090 75,187,575 6,265,463 0.0833 6.506 6.259 6.341 6.094 7.412 912,992 6.8626 3.95%
2014-12-18 0 0.076 0.075 0.076 0.075 0.085 27,717,750 2,193,095 0.0791 6.259 6.176 6.259 6.176 7.000 336,573 6.5160 2.70%
2014-12-17 0 0.074 0.073 0.074 0.071 0.079 17,615,350 1,292,478 0.0734 6.094 6.012 6.094 5.847 6.506 213,901 6.0424 -5.13%
2014-12-16 0 0.078 0.077 0.078 0.071 0.085 18,960,000 1,502,400 0.0792 6.424 6.341 6.424 5.847 7.000 230,229 6.5257 -10.34%
2014-12-15 0 0.087 0.086 0.087 0.083 0.088 1,772,075 151,286 0.0854 7.165 7.082 7.165 6.835 7.247 21,518 7.0307 -1.14%
2014-12-12 0 0.088 0.088 0.090 0.085 0.090 5,670,000 499,100 0.0880 7.247 7.247 7.412 7.000 7.412 68,850 7.2491 1.15%
2014-12-11 0 0.087 0.086 0.089 0.084 0.089 6,398,400 554,372 0.0866 7.165 7.082 7.329 6.918 7.329 77,695 7.1352 -1.14%
2014-12-10 0 0.088 0.086 0.089 0.084 0.089 7,557,325 652,084 0.0863 7.247 7.082 7.329 6.918 7.329 91,768 7.1058 1.15%
2014-12-09 0 0.087 0.087 0.088 0.087 0.091 24,970,000 2,210,115 0.0885 7.165 7.165 7.247 7.165 7.494 303,207 7.2891 -5.43%
2014-12-08 0 0.092 0.091 0.092 0.092 0.095 6,810,500 630,682 0.0926 7.576 7.494 7.576 7.576 7.824 82,699 7.6262 -1.08%
2014-12-05 0 0.093 0.092 0.093 0.090 0.096 18,032,125 1,667,551 0.0925 7.659 7.576 7.659 7.412 7.906 218,962 7.6157 2.20%
2014-12-04 0 0.091 0.090 0.091 0.090 0.092 10,706,250 968,335 0.0904 7.494 7.412 7.494 7.412 7.576 130,004 7.4485 0.00%
2014-12-03 0 0.091 0.091 0.092 0.091 0.092 2,634,550 241,842 0.0918 7.494 7.494 7.576 7.494 7.576 31,991 7.5597 -2.15%
2014-12-02 0 0.093 0.092 0.093 0.090 0.093 4,824,000 438,940 0.0910 7.659 7.576 7.659 7.412 7.659 58,577 7.4934 0.00%
2014-12-01 0 0.093 0.090 0.093 0.090 0.094 16,495,000 1,505,740 0.0913 7.659 7.412 7.659 7.412 7.741 200,296 7.5176 -3.12%
2014-11-28 0 0.096 0.094 0.096 0.091 0.096 9,032,000 836,114 0.0926 7.906 7.741 7.906 7.494 7.906 109,674 7.6236 0.00%
2014-11-27 0 0.096 0.095 0.097 0.095 0.098 9,210,500 878,145 0.0953 7.906 7.824 7.988 7.824 8.071 111,842 7.8517 0.00%
2014-11-26 0 0.096 0.095 0.097 0.094 0.096 2,346,655 223,303 0.0952 7.906 7.824 7.988 7.741 7.906 28,495 7.8365 -1.03%
2014-11-25 0 0.097 0.095 0.097 0.095 0.097 6,665,750 641,361 0.0962 7.988 7.824 7.988 7.824 7.988 80,941 7.9238 0.00%
2014-11-24 0 0.097 0.096 0.097 0.096 0.099 11,030,125 1,068,836 0.0969 7.988 7.906 7.988 7.906 8.153 133,937 7.9801 2.11%
2014-11-21 0 0.095 0.095 0.097 0.093 0.096 5,179,075 490,387 0.0947 7.824 7.824 7.988 7.659 7.906 62,889 7.7977 0.00%
2014-11-20 0 0.095 0.095 0.096 0.094 0.097 5,516,000 526,384 0.0954 7.824 7.824 7.906 7.741 7.988 66,980 7.8588 1.06%
2014-11-19 0 0.094 0.094 0.095 0.091 0.096 8,470,900 788,587 0.0931 7.741 7.741 7.824 7.494 7.906 102,861 7.6665 -1.05%
2014-11-18 0 0.095 0.093 0.095 0.090 0.096 10,650,302 993,322 0.0933 7.824 7.659 7.824 7.412 7.906 129,325 7.6808 1.06%
2014-11-17 0 0.094 0.094 0.095 0.094 0.099 5,797,500 552,615 0.0953 7.741 7.741 7.824 7.741 8.153 70,398 7.8498 -3.09%
2014-11-14 0 0.097 0.096 0.099 0.096 0.100 10,821,050 1,069,395 0.0988 7.988 7.906 8.153 7.906 8.235 131,398 8.1386 -3.00%
2014-11-13 0 0.100 0.099 0.100 0.098 0.100 4,273,028 421,012 0.0985 8.235 8.153 8.235 8.071 8.235 51,887 8.1141 0.00%
2014-11-12 0 0.100 0.099 0.100 0.098 0.102 13,644,650 1,362,318 0.0998 8.235 8.153 8.235 8.071 8.400 165,685 8.2223 0.00%
2014-11-11 0 0.100 0.100 0.101 0.098 0.102 11,873,002 1,192,490 0.1004 8.235 8.235 8.318 8.071 8.400 144,172 8.2713 3.09%
2014-11-10 0 0.097 0.096 0.097 0.096 0.098 8,965,500 865,985 0.0966 7.988 7.906 7.988 7.906 8.071 108,867 7.9545 1.04%
2014-11-07 0 0.096 0.096 0.098 0.095 0.099 8,435,000 815,210 0.0966 7.906 7.906 8.071 7.824 8.153 102,425 7.9591 0.00%
2014-11-06 0 0.096 0.096 0.097 0.095 0.098 10,850,000 1,052,028 0.0970 7.906 7.906 7.988 7.824 8.071 131,750 7.9850 1.05%
2014-11-05 0 0.095 0.095 0.097 0.092 0.098 15,575,250 1,489,692 0.0956 7.824 7.824 7.988 7.576 8.071 189,128 7.8766 0.00%
2014-11-04 0 0.095 0.093 0.096 0.092 0.096 10,082,540 950,723 0.0943 7.824 7.659 7.906 7.576 7.906 122,431 7.7654 2.15%
2014-11-03 0 0.093 0.092 0.093 0.090 0.102 56,505,125 5,292,280 0.0937 7.659 7.576 7.659 7.412 8.400 686,134 7.7132 -6.06%
2014-10-31 0 0.099 0.099 0.100 0.099 0.104 37,295,074 3,789,438 0.1016 8.153 8.153 8.235 8.153 8.565 452,869 8.3676 -3.88%
2014-10-30 0 0.103 0.102 0.104 0.101 0.104 33,206,550 3,405,704 0.1026 8.482 8.400 8.565 8.318 8.565 403,222 8.4462 -0.96%
2014-10-29 0 0.104 0.102 0.104 0.102 0.107 18,960,345 1,978,096 0.1043 8.565 8.400 8.565 8.400 8.812 230,233 8.5917 0.00%
2014-10-28 0 0.104 0.104 0.105 0.103 0.105 6,131,300 638,543 0.1041 8.565 8.565 8.647 8.482 8.647 74,452 8.5766 0.97%
2014-10-27 0 0.103 0.103 0.105 0.103 0.106 10,995,000 1,142,310 0.1039 8.482 8.482 8.647 8.482 8.729 133,511 8.5559 -1.90%
2014-10-24 0 0.105 0.105 0.106 0.103 0.106 7,230,000 761,930 0.1054 8.647 8.647 8.729 8.482 8.729 87,793 8.6787 -0.94%
2014-10-23 0 0.106 0.105 0.106 0.104 0.108 12,031,000 1,265,965 0.1052 8.729 8.647 8.729 8.565 8.894 146,091 8.6656 -1.85%
2014-10-22 0 0.108 0.107 0.108 0.106 0.108 15,945,050 1,709,745 0.1072 8.894 8.812 8.894 8.729 8.894 193,618 8.8305 -0.92%
2014-10-21 0 0.109 0.107 0.109 0.106 0.110 13,101,675 1,407,774 0.1074 8.976 8.812 8.976 8.729 9.059 159,092 8.8488 0.00%
2014-10-20 0 0.109 0.106 0.108 0.106 0.110 7,984,774 873,440 0.1094 8.976 8.729 8.894 8.729 9.059 96,958 9.0084 0.00%
2014-10-17 0 0.109 0.108 0.109 0.108 0.110 3,863,325 420,752 0.1089 8.976 8.894 8.976 8.894 9.059 46,912 8.9690 0.00%
2014-10-16 0 0.109 0.108 0.109 0.106 0.109 8,645,554 928,725 0.1074 8.976 8.894 8.976 8.729 8.976 104,982 8.8465 0.00%
2014-10-15 0 0.109 0.109 0.110 0.106 0.110 7,220,013 784,781 0.1087 8.976 8.976 9.059 8.729 9.059 87,672 8.9514 0.00%
2014-10-14 0 0.109 0.108 0.109 0.107 0.112 12,620,125 1,384,952 0.1097 8.976 8.894 8.976 8.812 9.224 153,244 9.0375 1.87%
2014-10-13 0 0.107 0.108 0.109 0.103 0.110 12,305,000 1,311,715 0.1066 8.812 8.894 8.976 8.482 9.059 149,418 8.7788 0.94%
2014-10-10 0 0.106 0.106 0.109 0.105 0.113 17,647,050 1,910,985 0.1083 8.729 8.729 8.976 8.647 9.306 214,286 8.9179 -5.36%
2014-10-09 0 0.112 0.110 0.113 0.110 0.114 11,628,550 1,304,658 0.1122 9.224 9.059 9.306 9.059 9.388 141,204 9.2395 -0.88%
2014-10-08 0 0.113 0.113 0.114 0.112 0.118 21,861,000 2,498,021 0.1143 9.306 9.306 9.388 9.224 9.718 265,455 9.4103 1.80%
2014-10-07 0 0.111 0.111 0.112 0.110 0.115 10,895,254 1,222,581 0.1122 9.141 9.141 9.224 9.059 9.471 132,300 9.2410 0.00%
2014-10-06 0 0.111 0.111 0.112 0.105 0.113 19,323,400 2,150,016 0.1113 9.141 9.141 9.224 8.647 9.306 234,641 9.1630 5.71%
2014-10-03 0 0.105 0.105 0.107 0.100 0.108 20,062,500 2,074,437 0.1034 8.647 8.647 8.812 8.235 8.894 243,616 8.5152 -2.78%
2014-09-30 0 0.108 0.105 0.108 0.103 0.109 22,747,850 2,410,572 0.1060 8.894 8.647 8.894 8.482 8.976 276,224 8.7269 -0.92%
2014-09-29 0 0.109 0.108 0.109 0.108 0.118 52,144,003 5,789,755 0.1110 8.976 8.894 8.976 8.894 9.718 633,177 9.1440 -9.17%
2014-09-26 0 0.120 0.120 0.121 0.119 0.125 14,181,051 1,719,173 0.1212 9.882 9.882 9.965 9.800 10.29 172,198 9.9837 -0.83%
2014-09-25 0 0.121 0.121 0.124 0.121 0.126 19,307,952 2,386,025 0.1236 9.965 9.965 10.21 9.965 10.38 234,454 10.177 -3.20%
2014-09-24 0 0.125 0.124 0.125 0.122 0.126 24,947,525 3,077,080 0.1233 10.29 10.21 10.29 10.05 10.38 302,934 10.158 0.81%
2014-09-23 0 0.124 0.124 0.125 0.122 0.126 18,952,504 2,362,510 0.1247 10.21 10.21 10.29 10.05 10.38 230,138 10.266 0.81%
2014-09-22 0 0.123 0.122 0.123 0.122 0.127 36,153,000 4,474,657 0.1238 10.13 10.05 10.13 10.05 10.46 439,001 10.193 -2.38%
2014-09-19 0 0.126 0.126 0.129 0.125 0.133 74,980,001 9,778,062 0.1304 10.38 10.38 10.62 10.29 10.95 910,471 10.740 -1.56%
2014-09-18 0 0.128 0.126 0.129 0.122 0.128 27,761,450 3,487,621 0.1256 10.54 10.38 10.62 10.05 10.54 337,103 10.346 2.40%
2014-09-17 0 0.125 0.124 0.125 0.124 0.136 163,138,216 21,401,310 0.1312 10.29 10.21 10.29 10.21 11.20 1,980,964 10.803 -1.57%
2014-09-16 0 0.127 0.126 0.127 0.122 0.127 11,430,005 1,436,420 0.1257 10.46 10.38 10.46 10.05 10.46 138,793 10.349 1.60%
2014-09-15 0 0.125 0.124 0.125 0.122 0.127 18,946,424 2,356,677 0.1244 10.29 10.21 10.29 10.05 10.46 230,064 10.244 0.00%
2014-09-12 0 0.125 0.124 0.125 0.118 0.129 58,136,050 7,316,428 0.1259 10.29 10.21 10.29 9.718 10.62 705,938 10.364 5.04%
2014-09-11 0 0.119 0.119 0.120 0.117 0.126 35,476,315 4,258,177 0.1200 9.800 9.800 9.882 9.635 10.38 430,784 9.8847 -3.25%
2014-09-10 0 0.123 0.123 0.124 0.122 0.125 16,960,000 2,091,270 0.1233 10.13 10.13 10.21 10.05 10.29 205,943 10.155 -1.60%
2014-09-08 0 0.125 0.123 0.125 0.122 0.127 12,343,505 1,524,245 0.1235 10.29 10.13 10.29 10.05 10.46 149,885 10.169 0.81%
2014-09-05 0 0.124 0.124 0.126 0.118 0.130 78,355,750 9,798,046 0.1250 10.21 10.21 10.38 9.718 10.71 951,463 10.298 5.08%
2014-09-04 0 0.118 0.118 0.119 0.117 0.120 29,785,000 3,529,635 0.1185 9.718 9.718 9.800 9.635 9.882 361,675 9.7591 -2.48%
2014-09-03 0 0.121 0.120 0.121 0.116 0.123 29,565,000 3,540,815 0.1198 9.965 9.882 9.965 9.553 10.13 359,004 9.8629 4.31%
2014-09-02 0 0.116 0.115 0.116 0.115 0.117 19,925,900 2,299,335 0.1154 9.553 9.471 9.553 9.471 9.635 241,957 9.5031 0.00%
2014-09-01 0 0.116 0.115 0.118 0.115 0.119 38,185,000 4,435,520 0.1162 9.553 9.471 9.718 9.471 9.800 463,675 9.5660 -1.69%
2014-08-29 0 0.118 0.118 0.119 0.117 0.121 22,471,275 2,654,472 0.1181 9.718 9.718 9.800 9.635 9.965 272,865 9.7281 -2.48%
2014-08-28 0 0.121 0.119 0.122 0.117 0.122 49,007,504 5,852,487 0.1194 9.965 9.800 10.05 9.635 10.05 595,091 9.8346 -1.63%
2014-08-27 0 0.123 0.121 0.123 0.121 0.126 34,955,000 4,333,720 0.1240 10.13 9.965 10.13 9.965 10.38 424,454 10.210 0.82%
2014-08-26 0 0.122 0.122 0.123 0.121 0.131 146,101,500 18,399,176 0.1259 10.05 10.05 10.13 9.965 10.79 1,774,090 10.371 0.00%
2014-08-25 0 0.122 0.121 0.122 0.121 0.132 126,173,884 15,951,442 0.1264 10.05 9.965 10.05 9.965 10.87 1,532,111 10.411 -3.17%
2014-08-22 0 0.126 0.126 0.127 0.126 0.141 273,764,800 36,017,493 0.1316 10.38 10.38 10.46 10.38 11.61 3,324,287 10.835 -8.03%
2014-08-21 0 0.137 0.137 0.138 0.115 0.139 682,090,305 88,543,735 0.1298 11.28 11.28 11.36 9.471 11.45 8,282,525 10.690 20.18%
2014-08-20 0 0.114 0.114 0.116 0.114 0.120 44,275,500 5,142,748 0.1162 9.388 9.388 9.553 9.388 9.882 537,631 9.5656 -1.72%
2014-08-19 0 0.116 0.115 0.116 0.115 0.120 47,045,250 5,503,237 0.1170 9.553 9.471 9.553 9.471 9.882 571,264 9.6334 -2.52%
2014-08-18 0 0.119 0.118 0.119 0.117 0.121 65,045,300 7,712,488 0.1186 9.800 9.718 9.800 9.635 9.965 789,836 9.7647 1.71%
2014-08-15 0 0.117 0.116 0.117 0.114 0.120 70,754,000 8,278,416 0.1170 9.635 9.553 9.635 9.388 9.882 859,156 9.6355 2.63%
2014-08-14 0 0.114 0.113 0.116 0.113 0.126 248,630,000 30,196,490 0.1215 9.388 9.306 9.553 9.306 10.38 3,019,079 10.002 -5.79%
2014-08-13 0 0.121 0.120 0.122 0.113 0.125 63,200,000 7,532,235 0.1192 9.965 9.882 10.05 9.306 10.29 767,429 9.8149 6.14%
2014-08-12 0 0.114 0.112 0.114 0.110 0.115 9,533,285 1,075,393 0.1128 9.388 9.224 9.388 9.059 9.471 115,761 9.2897 1.79%
2014-08-11 0 0.112 0.110 0.112 0.109 0.113 5,347,290 596,117 0.1115 9.224 9.059 9.224 8.976 9.306 64,931 9.1807 2.75%
2014-08-08 0 0.109 0.109 0.111 0.108 0.111 5,911,515 645,656 0.1092 8.976 8.976 9.141 8.894 9.141 71,783 8.9946 -0.91%
2014-08-07 0 0.110 0.108 0.111 0.108 0.116 25,500,000 2,830,182 0.1110 9.059 8.894 9.141 8.894 9.553 309,643 9.1401 -4.35%
2014-08-06 0 0.115 0.113 0.115 0.112 0.116 52,040,400 5,982,540 0.1150 9.471 9.306 9.471 9.224 9.553 631,919 9.4673 -0.86%
2014-08-05 0 0.116 0.114 0.116 0.114 0.117 60,361,500 6,951,213 0.1152 9.553 9.388 9.553 9.388 9.635 732,961 9.4837 1.75%
2014-08-04 0 0.114 0.113 0.114 0.110 0.117 22,284,614 2,543,354 0.1141 9.388 9.306 9.388 9.059 9.635 270,599 9.3990 1.79%
2014-08-01 0 0.112 0.111 0.113 0.110 0.114 22,513,425 2,517,667 0.1118 9.224 9.141 9.306 9.059 9.388 273,377 9.2095 0.90%
2014-07-31 0 0.111 0.111 0.112 0.111 0.113 6,630,000 745,310 0.1124 9.141 9.141 9.224 9.141 9.306 80,507 9.2577 -0.89%
2014-07-30 0 0.112 0.111 0.112 0.111 0.114 31,560,040 3,556,084 0.1127 9.224 9.141 9.224 9.141 9.388 383,229 9.2793 0.00%
2014-07-29 0 0.112 0.112 0.114 0.112 0.117 17,117,500 1,949,717 0.1139 9.224 9.224 9.388 9.224 9.635 207,855 9.3802 -4.27%
2014-07-28 0 0.117 0.116 0.117 0.116 0.120 30,372,825 3,563,340 0.1173 9.635 9.553 9.635 9.553 9.882 368,813 9.6616 0.86%
2014-07-25 0 0.116 0.116 0.117 0.114 0.121 31,802,125 3,741,762 0.1177 9.553 9.553 9.635 9.388 9.965 386,169 9.6895 -1.69%
2014-07-24 0 0.118 0.117 0.118 0.112 0.121 69,982,375 8,200,851 0.1172 9.718 9.635 9.718 9.224 9.965 849,786 9.6505 4.42%
2014-07-23 0 0.113 0.111 0.113 0.111 0.113 5,163,575 577,888 0.1119 9.306 9.141 9.306 9.141 9.306 62,701 9.2166 0.00%
2014-07-22 0 0.113 0.110 0.113 0.111 0.113 8,839,250 987,981 0.1118 9.306 9.059 9.306 9.141 9.306 107,334 9.2048 0.00%
2014-07-21 0 0.113 0.111 0.113 0.112 0.116 17,219,700 1,975,732 0.1147 9.306 9.141 9.306 9.224 9.553 209,096 9.4489 0.00%
2014-07-18 0 0.113 0.111 0.113 0.111 0.115 8,304,000 939,889 0.1132 9.306 9.141 9.306 9.141 9.471 100,834 9.3211 -0.88%
2014-07-17 0 0.114 0.113 0.115 0.111 0.115 27,436,245 3,116,610 0.1136 9.388 9.306 9.471 9.141 9.471 333,154 9.3549 0.88%
2014-07-16 0 0.113 0.112 0.113 0.109 0.113 6,587,500 734,697 0.1115 9.306 9.224 9.306 8.976 9.306 79,991 9.1847 0.89%
2014-07-15 0 0.112 0.111 0.112 0.111 0.112 4,235,000 471,165 0.1113 9.224 9.141 9.224 9.141 9.224 51,425 9.1622 0.00%
2014-07-14 0 0.112 0.111 0.112 0.110 0.113 6,734,500 754,562 0.1120 9.224 9.141 9.224 9.059 9.306 81,776 9.2272 -0.88%
2014-07-11 0 0.113 0.112 0.113 0.110 0.115 9,223,000 1,026,490 0.1113 9.306 9.224 9.306 9.059 9.471 111,994 9.1656 0.00%
2014-07-10 0 0.113 0.111 0.113 0.111 0.117 18,394,500 2,089,576 0.1136 9.306 9.141 9.306 9.141 9.635 223,362 9.3551 -1.74%
2014-07-09 0 0.115 0.114 0.115 0.113 0.127 148,083,135 17,691,756 0.1195 9.471 9.388 9.471 9.306 10.46 1,798,152 9.8389 1.77%
2014-07-08 0 0.113 0.112 0.114 0.110 0.115 13,890,875 1,567,492 0.1128 9.306 9.224 9.388 9.059 9.471 168,675 9.2930 0.00%
2014-07-07 0 0.113 0.111 0.113 0.110 0.114 33,235,050 3,728,305 0.1122 9.306 9.141 9.306 9.059 9.388 403,568 9.2383 2.73%
2014-07-04 0 0.110 0.108 0.110 0.108 0.110 2,370,550 259,435 0.1094 9.059 8.894 9.059 8.894 9.059 28,785 9.0128 0.00%
2014-07-03 0 0.110 0.106 0.111 0.106 0.115 25,932,625 2,844,747 0.1097 9.059 8.729 9.141 8.729 9.471 314,896 9.0339 0.92%
2014-07-02 0 0.109 0.108 0.109 0.107 0.110 1,565,700 169,753 0.1084 8.976 8.894 8.976 8.812 9.059 19,012 8.9287 1.87%
2014-06-30 0 0.107 0.107 0.108 0.105 0.110 4,200,250 454,005 0.1081 8.812 8.812 8.894 8.647 9.059 51,003 8.9015 0.94%
2014-06-27 0 0.106 0.106 0.108 0.106 0.110 1,954,239 209,032 0.1070 8.729 8.729 8.894 8.729 9.059 23,730 8.8087 -0.93%
2014-06-26 0 0.107 0.107 0.108 0.106 0.109 1,795,375 192,327 0.1071 8.812 8.812 8.894 8.729 8.976 21,801 8.8219 0.94%
2014-06-25 0 0.106 0.105 0.108 0.106 0.110 1,172,145 125,724 0.1073 8.729 8.647 8.894 8.729 9.059 14,233 8.8332 0.00%
2014-06-24 0 0.106 0.106 0.108 0.106 0.109 3,102,750 332,664 0.1072 8.729 8.729 8.894 8.729 8.976 37,676 8.8295 0.00%
2014-06-23 0 0.106 0.105 0.106 0.105 0.108 7,827,502 833,202 0.1064 8.729 8.647 8.729 8.647 8.894 95,048 8.7661 0.00%
2014-06-20 0 0.106 0.105 0.106 0.104 0.110 20,302,075 2,168,032 0.1068 8.729 8.647 8.729 8.565 9.059 246,525 8.7944 -4.50%
2014-06-19 0 0.111 0.107 0.108 0.107 0.119 30,115,007 3,390,380 0.1126 9.141 8.812 8.894 8.812 9.800 365,682 9.2714 -6.72%
2014-06-18 0 0.119 0.117 0.120 0.117 0.124 23,479,258 2,835,316 0.1208 9.800 9.635 9.882 9.635 10.21 285,105 9.9448 -0.83%
2014-06-17 0 0.120 0.119 0.121 0.118 0.120 5,910,125 704,358 0.1192 9.882 9.800 9.965 9.718 9.882 71,766 9.8147 0.00%
2014-06-16 0 0.120 0.117 0.120 0.116 0.120 9,075,600 1,070,975 0.1180 9.882 9.635 9.882 9.553 9.882 110,204 9.7181 0.84%
2014-06-13 0 0.119 0.118 0.119 0.116 0.120 9,955,000 1,182,250 0.1188 9.800 9.718 9.800 9.553 9.882 120,882 9.7802 0.85%
2014-06-12 0 0.118 0.118 0.119 0.118 0.122 20,347,501 2,436,037 0.1197 9.718 9.718 9.800 9.718 10.05 247,077 9.8594 -0.84%
2014-06-11 0 0.119 0.118 0.119 0.118 0.121 5,140,001 612,535 0.1192 9.800 9.718 9.800 9.718 9.965 62,414 9.8140 -0.83%
2014-06-10 0 0.120 0.118 0.120 0.118 0.122 4,540,063 542,061 0.1194 9.882 9.718 9.882 9.718 10.05 55,129 9.8325 0.00%
2014-06-09 0 0.120 0.118 0.120 0.117 0.125 13,388,775 1,597,579 0.1193 9.882 9.718 9.882 9.635 10.29 162,578 9.8265 -1.64%
2014-06-06 0 0.122 0.120 0.123 0.119 0.123 20,409,000 2,467,575 0.1209 10.05 9.882 10.13 9.800 10.13 247,824 9.9570 -0.81%
2014-06-05 0 0.123 0.119 0.123 0.120 0.128 47,435,000 5,852,965 0.1234 10.13 9.800 10.13 9.882 10.54 575,996 10.161 2.50%
2014-06-04 0 0.120 0.119 0.120 0.119 0.122 4,090,151 489,281 0.1196 9.882 9.800 9.882 9.800 10.05 49,666 9.8514 0.84%
2014-06-03 0 0.119 0.119 0.121 0.119 0.125 7,607,000 917,012 0.1205 9.800 9.800 9.965 9.800 10.29 92,371 9.9275 0.85%
2014-05-30 0 0.118 0.117 0.119 0.118 0.121 17,622,800 2,097,678 0.1190 9.718 9.635 9.800 9.718 9.965 213,991 9.8026 -0.84%
2014-05-29 0 0.119 0.118 0.119 0.116 0.123 40,160,000 4,840,200 0.1205 9.800 9.718 9.800 9.553 10.13 487,657 9.9254 0.00%
2014-05-28 0 0.119 0.119 0.120 0.118 0.128 32,895,177 4,038,344 0.1228 9.800 9.800 9.882 9.718 10.54 399,441 10.110 0.85%
2014-05-27 0 0.118 0.118 0.120 0.117 0.125 8,670,500 1,051,792 0.1213 9.718 9.718 9.882 9.635 10.29 105,285 9.9900 -3.28%
2014-05-26 0 0.122 0.120 0.122 0.110 0.125 30,823,250 3,694,253 0.1199 10.05 9.882 10.05 9.059 10.29 374,282 9.8702 8.93%
2014-05-23 0 0.112 0.111 0.112 0.111 0.124 39,900,000 4,662,390 0.1169 9.224 9.141 9.224 9.141 10.21 484,500 9.6231 -5.88%
2014-05-22 0 0.119 0.119 0.120 0.108 0.129 111,612,625 13,563,526 0.1215 9.800 9.800 9.882 8.894 10.62 1,355,296 10.008 12.26%
2014-05-21 0 0.106 0.105 0.106 0.106 0.109 8,177,875 878,182 0.1074 8.729 8.647 8.729 8.729 8.976 99,303 8.8435 0.00%
2014-05-20 0 0.106 0.105 0.108 0.105 0.111 5,070,000 549,745 0.1084 8.729 8.647 8.894 8.647 9.141 61,564 8.9296 -0.93%
2014-05-19 0 0.107 0.107 0.109 0.107 0.112 8,695,751 948,415 0.1091 8.812 8.812 8.976 8.812 9.224 105,591 8.9819 -0.93%
2014-05-16 0 0.108 0.107 0.108 0.107 0.109 3,180,000 343,650 0.1081 8.894 8.812 8.894 8.812 8.976 38,614 8.8996 -0.92%
2014-05-15 0 0.109 0.108 0.109 0.108 0.112 6,240,255 680,871 0.1091 8.976 8.894 8.976 8.894 9.224 75,775 8.9855 -0.91%
2014-05-14 0 0.110 0.107 0.110 0.107 0.111 5,222,500 569,985 0.1091 9.059 8.812 9.059 8.812 9.141 63,416 8.9880 0.00%
2014-05-13 0 0.110 0.108 0.110 0.108 0.116 3,965,000 442,635 0.1116 9.059 8.894 9.059 8.894 9.553 48,146 9.1935 -1.79%
2014-05-12 0 0.112 0.109 0.112 0.106 0.117 10,860,133 1,208,948 0.1113 9.224 8.976 9.224 8.729 9.635 131,873 9.1675 5.66%
2014-05-09 0 0.106 0.104 0.106 0.104 0.111 6,595,125 698,466 0.1059 8.729 8.565 8.729 8.565 9.141 80,084 8.7217 -0.93%
2014-05-08 0 0.107 0.106 0.107 0.105 0.109 10,562,801 1,132,473 0.1072 8.812 8.729 8.812 8.647 8.976 128,263 8.8293 -0.93%
2014-05-07 0 0.108 0.105 0.108 0.105 0.112 6,770,600 722,688 0.1067 8.894 8.647 8.894 8.647 9.224 82,214 8.7903 0.00%
2014-05-05 0 0.108 0.108 0.109 0.108 0.110 5,995,500 650,840 0.1086 8.894 8.894 8.976 8.894 9.059 72,803 8.9398 -1.82%
2014-05-02 0 0.110 0.107 0.110 0.107 0.115 9,210,500 1,002,140 0.1088 9.059 8.812 9.059 8.812 9.471 111,842 8.9603 -0.90%
2014-04-30 0 0.111 0.110 0.111 0.110 0.114 10,771,450 1,207,647 0.1121 9.141 9.059 9.141 9.059 9.388 130,796 9.2330 0.00%
2014-04-29 0 0.111 0.110 0.111 0.109 0.114 12,349,652 1,366,858 0.1107 9.141 9.059 9.141 8.976 9.388 149,960 9.1148 0.00%
2014-04-28 0 0.111 0.110 0.111 0.110 0.115 7,563,375 842,262 0.1114 9.141 9.059 9.141 9.059 9.471 91,841 9.1709 -2.63%
2014-04-25 0 0.114 0.112 0.115 0.110 0.120 16,913,250 1,931,190 0.1142 9.388 9.224 9.471 9.059 9.882 205,375 9.4032 -3.39%
2014-04-24 0 0.118 0.118 0.119 0.109 0.124 40,541,975 4,797,043 0.1183 9.718 9.718 9.800 8.976 10.21 492,295 9.7442 9.26%
2014-04-23 0 0.108 0.107 0.108 0.105 0.109 7,173,252 768,166 0.1071 8.894 8.812 8.894 8.647 8.976 87,104 8.8190 3.85%
2014-04-22 0 0.104 0.104 0.106 0.100 0.110 27,321,059 2,861,497 0.1047 8.565 8.565 8.729 8.235 9.059 331,756 8.6253 -5.45%
2014-04-17 0 0.110 0.109 0.110 0.105 0.119 42,136,325 4,666,771 0.1108 9.059 8.976 9.059 8.647 9.800 511,655 9.1209 -7.56%
2014-04-16 0 0.119 0.118 0.119 0.116 0.123 28,158,206 3,359,704 0.1193 9.800 9.718 9.800 9.553 10.13 341,921 9.8260 -2.46%
2014-04-15 0 0.122 0.122 0.123 0.118 0.126 28,400,300 3,448,378 0.1214 10.05 10.05 10.13 9.718 10.38 344,861 9.9993 -10.29%
2014-04-14 0 0.136 0.134 0.138 0.133 0.150 13,987,890 1,940,363 0.1387 11.20 11.04 11.36 10.95 12.35 169,853 11.424 -11.69%
2014-04-11 0 0.154 0.150 0.154 0.148 0.160 13,047,750 2,006,448 0.1538 12.68 12.35 12.68 12.19 13.18 158,437 12.664 -3.75%
2014-04-10 0 0.160 0.154 0.159 0.155 0.176 17,680,250 2,933,403 0.1659 13.18 12.68 13.09 12.76 14.49 214,689 13.664 -7.51%
2014-04-09 0 0.173 0.170 0.173 0.170 0.185 16,956,850 3,044,969 0.1796 14.25 14.00 14.25 14.00 15.24 205,905 14.788 -3.89%
2014-04-08 0 0.180 0.175 0.180 0.170 0.182 21,746,001 3,873,564 0.1781 14.82 14.41 14.82 14.00 14.99 264,059 14.669 0.00%
2014-04-07 0 0.180 0.177 0.180 0.161 0.189 52,951,803 9,287,873 0.1754 14.82 14.58 14.82 13.26 15.56 642,986 14.445 9.09%
2014-04-04 0 0.165 0.160 0.165 0.154 0.168 15,826,867 2,577,705 0.1629 13.59 13.18 13.59 12.68 13.84 192,183 13.413 0.00%
2014-04-03 0 0.165 0.161 0.166 0.158 0.166 16,801,428 2,752,056 0.1638 13.59 13.26 13.67 13.01 13.67 204,017 13.489 0.00%
2014-04-02 0 0.165 0.160 0.165 0.160 0.165 17,348,030 2,820,366 0.1626 13.59 13.18 13.59 13.18 13.59 210,655 13.389 1.85%
2014-04-01 0 0.162 0.158 0.162 0.146 0.162 18,605,614 2,897,478 0.1557 13.34 13.01 13.34 12.02 13.34 225,925 12.825 1.25%
2014-03-31 0 0.160 0.158 0.160 0.155 0.167 16,220,484 2,646,982 0.1632 13.18 13.01 13.18 12.76 13.75 196,963 13.439 -4.19%
2014-03-28 0 0.167 0.164 0.167 0.163 0.173 12,313,376 2,053,442 0.1668 13.75 13.51 13.75 13.42 14.25 149,520 13.734 -1.76%
2014-03-27 0 0.170 0.165 0.170 0.164 0.180 19,713,885 3,367,305 0.1708 14.00 13.59 14.00 13.51 14.82 239,383 14.067 -4.49%
2014-03-26 0 0.178 0.176 0.180 0.176 0.183 12,097,500 2,180,075 0.1802 14.66 14.49 14.82 14.49 15.07 146,898 14.841 -2.73%
2014-03-25 0 0.183 0.180 0.183 0.173 0.183 15,215,925 2,700,011 0.1774 15.07 14.82 15.07 14.25 15.07 184,765 14.613 1.67%
2014-03-24 0 0.180 0.174 0.180 0.168 0.180 10,498,581 1,816,391 0.1730 14.82 14.33 14.82 13.84 14.82 127,483 14.248 1.69%
2014-03-21 0 0.177 0.170 0.178 0.167 0.177 10,087,625 1,714,563 0.1700 14.58 14.00 14.66 13.75 14.58 122,493 13.997 2.31%
2014-03-20 0 0.173 0.173 0.177 0.166 0.177 5,408,625 917,000 0.1695 14.25 14.25 14.58 13.67 14.58 65,676 13.962 0.58%
2014-03-19 0 0.172 0.171 0.173 0.165 0.177 7,281,527 1,227,508 0.1686 14.16 14.08 14.25 13.59 14.58 88,419 13.883 0.58%
2014-03-18 0 0.171 0.171 0.174 0.160 0.208 26,012,950 4,725,660 0.1817 14.08 14.08 14.33 13.18 17.13 315,872 14.961 -7.07%
2014-03-17 0 0.184 0.186 0.188 0.160 0.220 124,353,425 23,814,600 0.1915 15.15 15.32 15.48 13.18 18.12 1,510,006 15.771 32.22%
2014-03-14 0 0.235 0.234 0.239 0.225 0.248 12,258,750 2,871,361 0.2342 11.46 11.41 11.66 10.97 12.09 251,362 11.423 -5.24%
2014-03-13 0 0.248 0.243 0.248 0.243 0.285 11,748,750 3,099,978 0.2639 12.09 11.85 12.09 11.85 13.90 240,905 12.868 -11.43%
2014-03-12 0 0.280 0.280 0.285 0.275 0.310 5,706,001 1,658,547 0.2907 13.66 13.66 13.90 13.41 15.12 117,000 14.176 -5.08%
2014-03-11 0 0.295 0.295 0.300 0.290 0.310 5,486,391 1,646,809 0.3002 14.39 14.39 14.63 14.14 15.12 112,497 14.639 -1.67%
2014-03-10 0 0.300 0.290 0.300 0.285 0.310 9,030,571 2,679,407 0.2967 14.63 14.14 14.63 13.90 15.12 185,169 14.470 0.00%
2014-03-07 0 0.300 0.295 0.300 0.290 0.335 22,963,500 7,213,207 0.3141 14.63 14.39 14.63 14.14 16.34 470,860 15.319 7.14%
2014-03-06 0 0.280 0.275 0.285 0.270 0.290 1,343,401 372,122 0.2770 13.66 13.41 13.90 13.17 14.14 27,546 13.509 0.00%
2014-03-05 0 0.280 0.280 0.285 0.270 0.290 2,505,750 704,021 0.2810 13.66 13.66 13.90 13.17 14.14 51,380 13.702 1.82%
2014-03-04 0 0.275 0.275 0.285 0.275 0.310 3,568,500 1,030,057 0.2887 13.41 13.41 13.90 13.41 15.12 73,171 14.077 -5.17%
2014-03-03 0 0.290 0.285 0.290 0.260 0.310 14,364,685 4,155,374 0.2893 14.14 13.90 14.14 12.68 15.12 294,544 14.108 11.54%
2014-02-28 0 0.260 0.260 0.265 0.250 0.270 4,648,255 1,207,935 0.2599 12.68 12.68 12.92 12.19 13.17 95,311 12.674 -5.45%
2014-02-27 0 0.275 0.270 0.275 0.260 0.285 8,535,900 2,331,284 0.2731 13.41 13.17 13.41 12.68 13.90 175,026 13.320 10.00%
2014-02-26 0 0.250 0.247 0.255 0.242 0.265 2,579,061 649,664 0.2519 12.19 12.05 12.44 11.80 12.92 52,883 12.285 -1.96%
2014-02-25 0 0.255 0.250 0.260 0.255 0.285 8,846,825 2,356,598 0.2664 12.44 12.19 12.68 12.44 13.90 181,402 12.991 -5.56%
2014-02-24 0 0.270 0.265 0.270 0.225 0.270 18,034,901 4,601,646 0.2552 13.17 12.92 13.17 10.97 13.17 369,800 12.444 18.42%
2014-02-21 0 0.228 0.227 0.234 0.222 0.230 2,198,526 499,455 0.2272 11.12 11.07 11.41 10.83 11.22 45,080 11.079 2.70%
2014-02-20 0 0.222 0.222 0.225 0.220 0.228 1,241,775 275,852 0.2221 10.83 10.83 10.97 10.73 11.12 25,462 10.834 0.00%
2014-02-19 0 0.222 0.222 0.224 0.222 0.225 1,017,500 227,521 0.2236 10.83 10.83 10.92 10.83 10.97 20,864 10.905 -1.33%
2014-02-18 0 0.225 0.223 0.226 0.220 0.230 3,950,250 889,483 0.2252 10.97 10.88 11.02 10.73 11.22 80,999 10.981 -1.32%
2014-02-17 0 0.228 0.218 0.228 0.220 0.243 10,645,250 2,426,016 0.2279 11.12 10.63 11.12 10.73 11.85 218,278 11.114 0.00%
2014-02-14 0 0.228 0.223 0.228 0.221 0.230 4,262,950 964,395 0.2262 11.12 10.88 11.12 10.78 11.22 87,411 11.033 0.88%
2014-02-13 0 0.226 0.217 0.226 0.205 0.228 228,590 48,520 0.2123 11.02 10.58 11.02 9.998 11.12 4,687 10.352 2.26%
2014-02-12 0 0.221 0.220 0.222 0.219 0.225 2,669,400 593,391 0.2223 10.78 10.73 10.83 10.68 10.97 54,735 10.841 1.38%
2014-02-11 0 0.218 0.218 0.223 0.171 0.230 1,592,850 355,673 0.2233 10.63 10.63 10.88 8.340 11.22 32,661 10.890 -2.68%
2014-02-10 0 0.224 0.224 0.227 0.221 0.230 1,355,351 306,443 0.2261 10.92 10.92 11.07 10.78 11.22 27,791 11.027 2.28%
2014-02-07 0 0.219 0.219 0.221 0.214 0.221 1,390,750 305,110 0.2194 10.68 10.68 10.78 10.44 10.78 28,517 10.699 1.39%
2014-02-06 0 0.216 0.216 0.223 0.216 0.228 1,737,150 381,498 0.2196 10.53 10.53 10.88 10.53 11.12 35,620 10.710 0.00%
2014-02-05 0 0.216 0.212 0.216 0.210 0.219 1,443,350 305,625 0.2117 10.53 10.34 10.53 10.24 10.68 29,595 10.327 1.89%
2014-02-04 0 0.212 0.212 0.219 0.211 0.215 926,675 198,971 0.2147 10.34 10.34 10.68 10.29 10.49 19,001 10.471 -1.40%
2014-01-30 0 0.215 0.210 0.217 0.210 0.217 620,250 132,105 0.2130 10.49 10.24 10.58 10.24 10.58 12,718 10.387 0.00%
2014-01-29 0 0.215 0.215 0.219 0.214 0.218 859,500 186,016 0.2164 10.49 10.49 10.68 10.44 10.63 17,624 10.555 3.37%
2014-01-28 0 0.208 0.207 0.212 0.207 0.220 901,925 188,614 0.2091 10.14 10.10 10.34 10.10 10.73 18,494 10.199 0.48%
2014-01-27 0 0.207 0.204 0.207 0.203 0.212 3,120,806 648,328 0.2077 10.10 9.949 10.10 9.900 10.34 63,991 10.132 -2.36%
2014-01-24 0 0.212 0.210 0.212 0.204 0.220 9,192,400 1,938,116 0.2108 10.34 10.24 10.34 9.949 10.73 188,487 10.282 -4.93%
2014-01-23 0 0.223 0.223 0.229 0.215 0.230 10,997,005 2,450,538 0.2228 10.88 10.88 11.17 10.49 11.22 225,490 10.868 -2.19%
2014-01-22 0 0.228 0.228 0.230 0.224 0.310 34,893,736 8,295,884 0.2377 11.12 11.12 11.22 10.92 15.12 715,486 11.595 -36.67%
2014-01-21 0 0.360 0.350 0.360 0.345 0.360 1,628,332 570,436 0.3503 17.56 17.07 17.56 16.83 17.56 33,388 17.085 1.41%
2014-01-20 0 0.355 0.345 0.355 0.345 0.365 5,513,876 1,956,869 0.3549 17.31 16.83 17.31 16.83 17.80 113,060 17.308 -2.74%
2014-01-17 0 0.365 0.360 0.365 0.350 0.365 9,555,277 3,399,717 0.3558 17.80 17.56 17.80 17.07 17.80 195,928 17.352 1.39%
2014-01-16 0 0.360 0.355 0.360 0.350 0.365 6,770,750 2,422,268 0.3578 17.56 17.31 17.56 17.07 17.80 138,832 17.447 -1.37%
2014-01-15 0 0.365 0.355 0.365 0.355 0.365 3,782,651 1,353,950 0.3579 17.80 17.31 17.80 17.31 17.80 77,562 17.456 0.00%
2014-01-14 0 0.365 0.355 0.370 0.355 0.380 8,632,802 3,161,105 0.3662 17.80 17.31 18.04 17.31 18.53 177,013 17.858 -3.95%
2014-01-13 0 0.380 0.370 0.380 0.365 0.380 6,019,325 2,241,007 0.3723 18.53 18.04 18.53 17.80 18.53 123,424 18.157 0.00%
2014-01-10 0 0.380 0.375 0.380 0.365 0.385 4,090,525 1,549,550 0.3788 18.53 18.29 18.53 17.80 18.78 83,875 18.475 1.33%
2014-01-09 0 0.375 0.370 0.380 0.370 0.380 3,829,675 1,454,543 0.3798 18.29 18.04 18.53 18.04 18.53 78,526 18.523 -1.32%
2014-01-08 0 0.380 0.380 0.385 0.380 0.390 9,880,200 3,828,246 0.3875 18.53 18.53 18.78 18.53 19.02 202,591 18.896 -1.30%
2014-01-07 0 0.385 0.385 0.390 0.385 0.400 5,055,025 1,985,684 0.3928 18.78 18.78 19.02 18.78 19.51 103,652 19.157 -4.94%
2014-01-06 0 0.405 0.380 0.405 0.370 0.405 7,423,250 2,856,050 0.3847 19.75 18.53 19.75 18.04 19.75 152,212 18.764 3.85%
2014-01-03 0 0.390 0.385 0.390 0.370 0.395 9,452,875 3,584,293 0.3792 19.02 18.78 19.02 18.04 19.26 193,828 18.492 1.30%
2014-01-02 0 0.385 0.375 0.385 0.360 0.385 1,990,800 742,204 0.3728 18.78 18.29 18.78 17.56 18.78 40,821 18.182 4.05%
2013-12-31 0 0.370 0.365 0.370 0.365 0.370 470,000 172,850 0.3678 18.04 17.80 18.04 17.80 18.04 9,637 17.936 -1.33%
2013-12-30 0 0.375 0.365 0.375 0.360 0.380 316,325 115,743 0.3659 18.29 17.80 18.29 17.56 18.53 6,486 17.845 1.35%
2013-12-27 0 0.370 0.365 0.370 0.355 0.410 5,145,000 1,889,250 0.3672 18.04 17.80 18.04 17.31 20.00 105,497 17.908 1.37%
2013-12-24 0 0.365 0.365 0.370 0.365 0.370 871,300 320,047 0.3673 17.80 17.80 18.04 17.80 18.04 17,866 17.914 2.82%
2013-12-23 0 0.355 0.350 0.355 0.350 0.385 7,065,050 2,541,292 0.3597 17.31 17.07 17.31 17.07 18.78 144,867 17.542 -7.79%
2013-12-20 0 0.385 0.385 0.390 0.385 0.450 33,299,981 13,703,901 0.4115 18.78 18.78 19.02 18.78 21.95 682,806 20.070 -3.75%
2013-12-19 0 0.400 0.395 0.400 0.395 0.405 6,570,001 2,606,000 0.3967 19.51 19.26 19.51 19.26 19.75 134,716 19.344 1.27%
2013-12-18 0 0.395 0.395 0.400 0.390 0.400 4,521,266 1,790,424 0.3960 19.26 19.26 19.51 19.02 19.51 92,707 19.313 0.00%
2013-12-17 0 0.395 0.385 0.395 0.390 0.400 3,775,500 1,489,087 0.3944 19.26 18.78 19.26 19.02 19.51 77,416 19.235 0.00%
2013-12-16 0 0.395 0.390 0.400 0.390 0.400 2,057,500 814,625 0.3959 19.26 19.02 19.51 19.02 19.51 42,188 19.309 0.00%
2013-12-13 0 0.395 0.390 0.395 0.385 0.395 2,417,002 951,115 0.3935 19.26 19.02 19.26 18.78 19.26 49,560 19.191 1.28%
2013-12-12 0 0.390 0.390 0.395 0.390 0.405 1,473,252 581,902 0.3950 19.02 19.02 19.26 19.02 19.75 30,209 19.263 0.00%
2013-12-11 0 0.390 0.390 0.395 0.390 0.420 7,621,100 3,066,040 0.4023 19.02 19.02 19.26 19.02 20.48 156,268 19.620 -6.02%
2013-12-10 0 0.415 0.410 0.415 0.385 0.430 13,069,675 5,327,797 0.4076 20.24 20.00 20.24 18.78 20.97 267,990 19.881 5.06%
2013-12-09 0 0.395 0.390 0.395 0.385 0.395 2,795,250 1,090,147 0.3900 19.26 19.02 19.26 18.78 19.26 57,316 19.020 1.28%
2013-12-06 0 0.390 0.390 0.395 0.385 0.405 4,114,556 1,621,231 0.3940 19.02 19.02 19.26 18.78 19.75 84,368 19.216 -1.27%
2013-12-05 0 0.395 0.390 0.395 0.395 0.405 8,715,976 3,470,023 0.3981 19.26 19.02 19.26 19.26 19.75 178,719 19.416 1.28%
2013-12-04 0 0.390 0.390 0.395 0.390 0.400 2,300,625 906,181 0.3939 19.02 19.02 19.26 19.02 19.51 47,174 19.209 -1.27%
2013-12-03 0 0.395 0.390 0.395 0.390 0.410 8,025,475 3,168,885 0.3949 19.26 19.02 19.26 19.02 20.00 164,560 19.257 0.00%
2013-12-02 0 0.395 0.380 0.400 0.385 0.405 5,710,326 2,241,523 0.3925 19.26 18.53 19.51 18.78 19.75 117,089 19.144 -1.25%
2013-11-29 0 0.400 0.395 0.400 0.400 0.420 4,720,000 1,929,242 0.4087 19.51 19.26 19.51 19.51 20.48 96,782 19.934 -2.44%
2013-11-28 0 0.410 0.410 0.415 0.405 0.430 9,482,251 3,944,546 0.4160 20.00 20.00 20.24 19.75 20.97 194,431 20.288 -3.53%
2013-11-27 0 0.425 0.415 0.425 0.405 0.435 12,537,025 5,252,600 0.4190 20.73 20.24 20.73 19.75 21.21 257,068 20.433 4.94%
2013-11-26 0 0.405 0.405 0.415 0.400 0.415 610,000 247,175 0.4052 19.75 19.75 20.24 19.51 20.24 12,508 19.762 -1.22%
2013-11-25 0 0.410 0.400 0.410 0.390 0.415 1,081,325 438,631 0.4056 20.00 19.51 20.00 19.02 20.24 22,172 19.783 2.50%
2013-11-22 0 0.400 0.390 0.400 0.385 0.405 5,151,975 2,006,366 0.3894 19.51 19.02 19.51 18.78 19.75 105,640 18.993 -2.44%
2013-11-21 0 0.410 0.390 0.405 0.395 0.445 10,671,125 4,339,682 0.4067 20.00 19.02 19.75 19.26 21.70 218,808 19.833 -6.82%
2013-11-20 0 0.440 0.430 0.440 0.430 0.445 3,767,644 1,644,909 0.4366 21.46 20.97 21.46 20.97 21.70 77,254 21.292 0.00%
2013-11-19 0 0.440 0.430 0.440 0.430 0.445 5,344,550 2,324,815 0.4350 21.46 20.97 21.46 20.97 21.70 109,588 21.214 0.00%
2013-11-18 0 0.440 0.430 0.440 0.430 0.455 8,843,517 3,890,457 0.4399 21.46 20.97 21.46 20.97 22.19 181,334 21.455 -1.12%
2013-11-15 0 0.445 0.435 0.445 0.430 0.455 12,376,003 5,467,172 0.4418 21.70 21.21 21.70 20.97 22.19 253,766 21.544 1.14%
2013-11-14 0 0.440 0.430 0.440 0.430 0.450 8,281,126 3,628,296 0.4381 21.46 20.97 21.46 20.97 21.95 169,802 21.368 0.00%
2013-11-13 0 0.440 0.430 0.440 0.430 0.445 602,580 262,758 0.4361 21.46 20.97 21.46 20.97 21.70 12,356 21.266 -1.12%
2013-11-12 0 0.445 0.430 0.445 0.430 0.445 1,093,056 480,405 0.4395 21.70 20.97 21.70 20.97 21.70 22,413 21.434 0.00%
2013-11-11 0 0.445 0.430 0.445 0.430 0.445 1,743,400 757,170 0.4343 21.70 20.97 21.70 20.97 21.70 35,748 21.181 0.00%
2013-11-08 0 0.445 0.440 0.445 0.415 0.485 16,528,000 7,412,502 0.4485 21.70 21.46 21.70 20.24 23.65 338,902 21.872 -9.18%
2013-11-07 0 0.490 0.480 0.490 0.475 0.520 15,289,550 7,540,391 0.4932 23.90 23.41 23.90 23.17 25.36 313,508 24.052 -1.01%
2013-11-06 0 0.495 0.490 0.495 0.495 0.510 4,447,076 2,233,721 0.5023 24.14 23.90 24.14 24.14 24.87 91,186 24.496 -4.81%
2013-11-05 0 0.520 0.500 0.520 0.495 0.520 24,528,500 12,413,730 0.5061 25.36 24.38 25.36 24.14 25.36 502,950 24.682 0.00%
2013-11-04 0 0.520 0.500 0.520 0.500 0.660 26,580,730 14,922,358 0.5614 25.36 24.38 25.36 24.38 32.19 545,030 27.379 -21.21%
2013-11-01 0 0.660 0.650 0.660 0.600 0.710 58,547,855 39,602,851 0.6764 32.19 31.70 32.19 29.26 34.63 1,200,506 32.988 6.45%
2013-10-31 0 0.620 0.610 0.620 0.490 0.620 53,733,827 31,133,401 0.5794 30.24 29.75 30.24 23.90 30.24 1,101,796 28.257 26.53%
2013-10-30 0 0.490 0.480 0.490 0.475 0.510 1,337,061 651,635 0.4874 23.90 23.41 23.90 23.17 24.87 27,416 23.768 -2.00%
2013-10-29 0 0.500 0.480 0.500 0.480 0.500 361,250 174,758 0.4838 24.38 23.41 24.38 23.41 24.38 7,407 23.593 0.00%
2013-10-28 0 0.500 0.495 0.510 0.475 0.530 2,875,150 1,474,795 0.5129 24.38 24.14 24.87 23.17 25.85 58,954 25.016 2.04%
2013-10-25 0 0.490 0.490 0.495 0.470 0.495 1,236,700 593,391 0.4798 23.90 23.90 24.14 22.92 24.14 25,358 23.400 2.08%
2013-10-24 0 0.480 0.475 0.480 0.445 0.485 1,776,085 833,679 0.4694 23.41 23.17 23.41 21.70 23.65 36,418 22.892 7.87%
2013-10-23 0 0.445 0.420 0.445 0.410 0.475 1,242,000 533,132 0.4293 21.70 20.48 21.70 20.00 23.17 25,467 20.934 -1.11%
2013-10-22 0 0.450 0.440 0.450 0.410 0.470 535,902 230,412 0.4300 21.95 21.46 21.95 20.00 22.92 10,989 20.968 5.88%
2013-10-21 0 0.425 0.420 0.425 0.425 0.485 1,257,078 590,051 0.4694 20.73 20.48 20.73 20.73 23.65 25,776 22.891 -5.56%
2013-10-18 0 0.450 0.430 0.450 0.430 0.460 507,050 222,617 0.4390 21.95 20.97 21.95 20.97 22.43 10,397 21.412 0.00%
2013-10-17 0 0.450 0.440 0.450 0.400 0.480 1,910,050 822,938 0.4308 21.95 21.46 21.95 19.51 23.41 39,165 21.012 8.43%
2013-10-16 0 0.415 0.405 0.415 0.400 0.420 840,500 346,875 0.4127 20.24 19.75 20.24 19.51 20.48 17,234 20.127 3.75%
2013-10-15 0 0.400 0.400 0.410 0.395 0.400 57,256 22,694 0.3964 19.51 19.51 20.00 19.26 19.51 1,174 19.330 0.00%
2013-10-11 0 0.400 0.400 0.405 0.390 0.415 588,176 236,128 0.4015 19.51 19.51 19.75 19.02 20.24 12,060 19.579 5.26%
2013-10-10 0 0.380 0.380 0.390 0.370 0.380 26,025 9,656 0.3710 18.53 18.53 19.02 18.04 18.53 534 18.095 -5.00%
2013-10-09 0 0.400 0.375 0.400 0.380 0.410 130,000 49,925 0.3840 19.51 18.29 19.51 18.53 20.00 2,666 18.729 8.11%
2013-10-08 0 0.370 0.370 0.380 0.360 0.370 156,075 57,369 0.3676 18.04 18.04 18.53 17.56 18.04 3,200 17.926 2.78%
2013-10-07 0 0.360 0.360 0.380 0.360 0.370 56,957 20,650 0.3626 17.56 17.56 18.53 17.56 18.04 1,168 17.682 -2.70%
2013-10-04 0 0.370 0.370 0.390 0.370 0.370 7,725 2,803 0.3628 18.04 18.04 19.02 18.04 18.04 158 17.696 -1.33%
2013-10-03 0 0.375 0.365 0.390 0.375 0.375 16,400 6,101 0.3720 18.29 17.80 19.02 18.29 18.29 336 18.143 1.35%
2013-10-02 0 0.370 0.365 0.380 0.370 0.370 32,500 11,950 0.3677 18.04 17.80 18.53 18.04 18.04 666 17.932 2.78%
2013-09-30 0 0.360 0.360 0.380 0.360 0.380 216,900 79,097 0.3647 17.56 17.56 18.53 17.56 18.53 4,447 17.785 -6.49%
2013-09-27 0 0.385 0.385 0.400 0.380 0.380 55,127 20,861 0.3784 18.78 18.78 19.51 18.53 18.53 1,130 18.455 0.00%
2013-09-26 0 0.385 0.380 0.400 0.385 0.385 300,475 115,675 0.3850 18.78 18.53 19.51 18.78 18.78 6,161 18.775 0.00%
2013-09-25 0 0.385 0.380 0.390 0.380 0.385 27,827 10,592 0.3806 18.78 18.53 19.02 18.53 18.78 571 18.563 0.00%
2013-09-24 0 0.385 0.385 0.400 0.380 0.390 80,452 30,855 0.3835 18.78 18.78 19.51 18.53 19.02 1,650 18.704 1.32%
2013-09-23 0 0.380 0.380 0.395 0.380 0.380 30,003 11,401 0.3800 18.53 18.53 19.26 18.53 18.53 615 18.532 0.00%
2013-09-19 0 0.380 0.370 0.390 0.380 0.390 190,200 73,358 0.3857 18.53 18.04 19.02 18.53 19.02 3,900 18.810 0.00%
2013-09-18 0 0.380 0.380 0.390 0.380 0.390 38,775 14,821 0.3822 18.53 18.53 19.02 18.53 19.02 795 18.641 -2.56%
2013-09-17 0 0.390 0.385 0.400 0.380 0.390 28,800 10,918 0.3791 19.02 18.78 19.51 18.53 19.02 591 18.488 2.63%
2013-09-16 0 0.380 0.380 0.400 0.380 0.385 411,055 156,329 0.3803 18.53 18.53 19.51 18.53 18.78 8,429 18.548 0.00%
2013-09-13 0 0.380 0.380 0.390 0.380 0.380 22,600 8,536 0.3777 18.53 18.53 19.02 18.53 18.53 463 18.420 -1.30%
2013-09-12 0 0.385 0.380 0.395 0.360 0.385 900,000 336,801 0.3742 18.78 18.53 19.26 17.56 18.78 18,454 18.251 -1.28%
2013-09-11 0 0.390 0.390 0.400 0.385 0.410 116,480 45,735 0.3926 19.02 19.02 19.51 18.78 20.00 2,388 19.149 -4.88%
2013-09-10 0 0.410 0.390 0.410 0.370 0.410 640,502 247,746 0.3868 20.00 19.02 20.00 18.04 20.00 13,133 18.864 5.13%
2013-09-09 0 0.390 0.370 0.395 0.390 0.410 409,416 163,678 0.3998 19.02 18.04 19.26 19.02 20.00 8,395 19.497 -2.50%
2013-09-06 0 0.400 0.400 0.405 0.400 0.410 135,375 54,381 0.4017 19.51 19.51 19.75 19.51 20.00 2,776 19.591 -2.44%
2013-09-05 0 0.410 0.410 0.415 0.390 0.445 253,975 101,072 0.3980 20.00 20.00 20.24 19.02 21.70 5,208 19.408 2.50%
2013-09-04 0 0.400 0.395 0.405 0.390 0.405 149,500 59,333 0.3969 19.51 19.26 19.75 19.02 19.75 3,065 19.355 1.27%
2013-09-03 0 0.395 0.395 0.400 0.370 0.395 94,750 36,396 0.3841 19.26 19.26 19.51 18.04 19.26 1,943 18.734 3.95%
2013-09-02 0 0.380 0.380 0.400 0.370 0.380 187,500 71,087 0.3791 18.53 18.53 19.51 18.04 18.53 3,845 18.490 1.33%
2013-08-30 0 0.375 0.370 0.390 0.370 0.380 145,025 54,383 0.3750 18.29 18.04 19.02 18.04 18.53 2,974 18.288 -3.85%
2013-08-29 0 0.390 0.385 0.400 0.390 0.390 116,950 45,582 0.3898 19.02 18.78 19.51 19.02 19.02 2,398 19.008 0.00%
2013-08-28 0 0.390 0.390 0.395 0.390 0.395 161,000 62,920 0.3908 19.02 19.02 19.26 19.02 19.26 3,301 19.059 -3.70%
2013-08-27 0 0.405 0.395 0.410 0.390 0.405 310,000 121,075 0.3906 19.75 19.26 20.00 19.02 19.75 6,356 19.048 -1.22%
2013-08-26 0 0.410 0.390 0.410 0.395 0.415 57,727 22,949 0.3975 20.00 19.02 20.00 19.26 20.24 1,184 19.388 -1.20%
2013-08-23 0 0.415 0.400 0.415 0.400 0.415 415,047 171,667 0.4136 20.24 19.51 20.24 19.51 20.24 8,510 20.171 0.00%
2013-08-22 0 0.415 0.390 0.415 0.390 0.445 912,750 369,126 0.4044 20.24 19.02 20.24 19.02 21.70 18,716 19.723 6.41%
2013-08-21 0 0.390 0.385 0.395 0.385 0.400 59,602 23,483 0.3940 19.02 18.78 19.26 18.78 19.51 1,222 19.215 0.00%
2013-08-20 0 0.390 0.380 0.400 0.390 0.410 148,750 59,500 0.4000 19.02 18.53 19.51 19.02 20.00 3,050 19.508 0.00%
2013-08-19 0 0.390 0.380 0.400 0.390 0.400 155,415 61,330 0.3946 19.02 18.53 19.51 19.02 19.51 3,187 19.245 0.00%
2013-08-16 0 0.390 0.390 0.395 0.390 0.405 97,380 38,851 0.3990 19.02 19.02 19.26 19.02 19.75 1,997 19.457 -3.70%
2013-08-15 0 0.405 0.390 0.405 0.390 0.405 287,350 114,294 0.3978 19.75 19.02 19.75 19.02 19.75 5,892 19.398 3.85%
2013-08-13 0 0.390 0.390 0.410 0.390 0.415 1,471,375 581,847 0.3954 19.02 19.02 20.00 19.02 20.24 30,170 19.286 2.63%
2013-08-12 0 0.380 0.380 0.385 0.380 0.400 73,400 28,580 0.3894 18.53 18.53 18.78 18.53 19.51 1,505 18.989 -5.00%
2013-08-09 0 0.400 0.380 0.400 0.370 0.400 370,350 141,472 0.3820 19.51 18.53 19.51 18.04 19.51 7,594 18.630 3.90%
2013-08-08 0 0.385 0.380 0.385 0.385 0.390 92,150 35,829 0.3888 18.78 18.53 18.78 18.78 19.02 1,890 18.962 1.32%
2013-08-07 0 0.380 0.370 0.390 0.365 0.380 311,500 115,910 0.3721 18.53 18.04 19.02 17.80 18.53 6,387 18.147 1.33%
2013-08-06 0 0.375 0.370 0.375 0.355 0.375 221,250 81,437 0.3681 18.29 18.04 18.29 17.31 18.29 4,537 17.951 -1.32%
2013-08-05 0 0.380 0.375 0.390 0.370 0.380 20,775 7,618 0.3667 18.53 18.29 19.02 18.04 18.53 426 17.883 -2.56%
2013-08-02 0 0.390 0.370 0.390 0.370 0.395 300,325 113,717 0.3786 19.02 18.04 19.02 18.04 19.26 6,158 18.466 1.30%
2013-08-01 0 0.385 0.375 0.385 0.385 0.390 201,003 77,576 0.3859 18.78 18.29 18.78 18.78 19.02 4,122 18.822 1.32%
2013-07-31 0 0.380 0.355 0.380 0.390 0.390 12,275 4,673 0.3807 18.53 17.31 18.53 19.02 19.02 252 18.566 -2.56%
2013-07-30 0 0.390 0.370 0.390 0.370 0.390 131,506 48,727 0.3705 19.02 18.04 19.02 18.04 19.02 2,696 18.071 5.41%
2013-07-29 0 0.370 0.365 0.385 0.370 0.375 73,750 26,962 0.3656 18.04 17.80 18.78 18.04 18.29 1,512 17.829 -1.33%
2013-07-26 0 0.375 0.375 0.395 0.370 0.395 267,750 102,287 0.3820 18.29 18.29 19.26 18.04 19.26 5,490 18.631 -5.06%
2013-07-25 0 0.395 0.380 0.395 0.400 0.400 30,050 12,017 0.3999 19.26 18.53 19.26 19.51 19.51 616 19.503 3.95%
2013-07-24 0 0.380 0.380 0.400 0.370 0.400 753,625 288,680 0.3831 18.53 18.53 19.51 18.04 19.51 15,453 18.681 -2.56%
2013-07-23 0 0.390 0.380 0.390 0.370 0.400 946,775 370,695 0.3915 19.02 18.53 19.02 18.04 19.51 19,413 19.095 6.85%
2013-07-22 0 0.365 0.345 0.370 0.365 0.365 131,000 47,775 0.3647 17.80 16.83 18.04 17.80 17.80 2,686 17.786 1.39%
2013-07-19 0 0.360 0.350 0.360 0.360 0.380 81,250 29,300 0.3606 17.56 17.07 17.56 17.56 18.53 1,666 17.587 2.86%
2013-07-18 0 0.350 0.340 0.360 0.350 0.350 135,029 47,259 0.3500 17.07 16.58 17.56 17.07 17.07 2,769 17.069 2.94%
2013-07-17 0 0.340 0.340 0.360 0.340 0.340 18,000 6,060 0.3367 16.58 16.58 17.56 16.58 16.58 369 16.419 0.00%
2013-07-16 0 0.340 0.340 0.355 0.340 0.345 84,750 29,070 0.3430 16.58 16.58 17.31 16.58 16.83 1,738 16.728 -4.23%
2013-07-15 0 0.355 0.355 0.375 0.345 0.355 66,100 23,277 0.3521 17.31 17.31 18.29 16.83 17.31 1,355 17.174 0.00%
2013-07-12 0 0.355 0.350 0.355 0.350 0.355 185,000 65,025 0.3515 17.31 17.07 17.31 17.07 17.31 3,793 17.142 4.41%
2013-07-11 0 0.340 0.340 0.345 0.330 0.340 1,102,375 366,360 0.3323 16.58 16.58 16.83 16.09 16.58 22,604 16.208 -1.45%
2013-07-10 0 0.345 0.340 0.355 0.330 0.365 1,148,375 386,806 0.3368 16.83 16.58 17.31 16.09 17.80 23,547 16.427 -2.82%
2013-07-09 0 0.355 0.355 0.360 0.345 0.360 107,926 38,154 0.3535 17.31 17.31 17.56 16.83 17.56 2,213 17.241 -2.74%
2013-07-08 0 0.365 0.355 0.365 0.355 0.370 88,751 32,130 0.3620 17.80 17.31 17.80 17.31 18.04 1,820 17.656 -5.19%
2013-07-05 0 0.385 0.375 0.385 0.375 0.385 20,000 7,650 0.3825 18.78 18.29 18.78 18.29 18.78 410 18.654 0.00%
2013-07-04 0 0.385 0.385 0.400 0.385 0.400 56,251 22,037 0.3918 18.78 18.78 19.51 18.78 19.51 1,153 19.106 -4.94%
2013-07-03 0 0.405 0.375 0.405 0.360 0.405 69,250 27,351 0.3950 19.75 18.29 19.75 17.56 19.75 1,420 19.262 2.53%
2013-07-02 0 0.395 0.395 0.400 0.395 0.395 81,225 31,578 0.3888 19.26 19.26 19.51 19.26 19.26 1,665 18.960 -4.82%
2013-06-28 0 0.415 0.370 0.420 0.335 0.415 270,570 104,172 0.3850 20.24 18.04 20.48 16.34 20.24 5,548 18.777 2.47%
2013-06-27 0 0.405 0.385 0.405 0.390 0.405 63,700 24,805 0.3894 19.75 18.78 19.75 19.02 19.75 1,306 18.991 1.25%
2013-06-26 0 0.400 0.390 0.410 0.400 0.400 10,200 4,074 0.3994 19.51 19.02 20.00 19.51 19.51 209 19.479 0.00%
2013-06-25 0 0.400 0.380 0.400 0.345 0.405 709,375 258,676 0.3647 19.51 18.53 19.51 16.83 19.75 14,546 17.784 8.11%
2013-06-24 0 0.370 0.365 0.370 0.370 0.380 190,875 72,406 0.3793 18.04 17.80 18.04 18.04 18.53 3,914 18.500 -2.63%
2013-06-21 0 0.380 0.380 0.410 0.380 0.415 373,800 147,121 0.3936 18.53 18.53 20.00 18.53 20.24 7,665 19.195 -5.00%
2013-06-20 0 0.400 0.390 0.420 0.400 0.400 15,250 6,091 0.3994 19.51 19.02 20.48 19.51 19.51 313 19.479 0.00%
2013-06-19 0 0.400 0.390 0.415 0.400 0.420 244,025 99,920 0.4095 19.51 19.02 20.24 19.51 20.48 5,004 19.969 0.00%
2013-06-18 0 0.400 0.400 0.420 0.390 0.470 856,350 341,336 0.3986 19.51 19.51 20.48 19.02 22.92 17,559 19.439 -3.61%
2013-06-17 0 0.415 0.400 0.415 0.395 0.425 568,813 225,591 0.3966 20.24 19.51 20.24 19.26 20.73 11,663 19.342 3.75%
2013-06-14 0 0.400 0.400 0.405 0.400 0.405 111,752 44,674 0.3998 19.51 19.51 19.75 19.51 19.75 2,291 19.496 -3.61%
2013-06-13 0 0.415 0.385 0.415 0.375 0.420 329,375 133,320 0.4048 20.24 18.78 20.24 18.29 20.48 6,754 19.740 -2.35%
2013-06-11 0 0.425 0.410 0.425 0.405 0.425 195,075 80,055 0.4104 20.73 20.00 20.73 19.75 20.73 4,000 20.014 2.41%
2013-06-10 0 0.415 0.415 0.420 0.410 0.415 141,525 58,533 0.4136 20.24 20.24 20.48 20.00 20.24 2,902 20.170 -2.35%
2013-06-07 0 0.425 0.425 0.430 0.415 0.425 240,800 101,816 0.4228 20.73 20.73 20.97 20.24 20.73 4,938 20.621 0.00%
2013-06-06 0 0.425 0.415 0.425 0.415 0.430 130,000 54,225 0.4171 20.73 20.24 20.73 20.24 20.97 2,666 20.342 1.19%
2013-06-05 0 0.420 0.420 0.425 0.420 0.425 465,325 195,925 0.4210 20.48 20.48 20.73 20.48 20.73 9,541 20.534 -3.45%
2013-06-04 0 0.435 0.420 0.435 0.420 0.435 20,750 8,675 0.4181 21.21 20.48 21.21 20.48 21.21 425 20.389 2.35%
2013-06-03 0 0.425 0.425 0.435 0.425 0.470 259,926 112,333 0.4322 20.73 20.73 21.21 20.73 22.92 5,330 21.077 -4.49%
2013-05-31 0 0.445 0.430 0.445 0.430 0.455 860,500 385,200 0.4476 21.70 20.97 21.70 20.97 22.19 17,644 21.831 1.14%
2013-05-30 0 0.440 0.425 0.440 0.415 0.440 167,250 70,775 0.4232 21.46 20.73 21.46 20.24 21.46 3,429 20.638 0.00%
2013-05-29 0 0.440 0.430 0.440 0.430 0.440 307,975 133,935 0.4349 21.46 20.97 21.46 20.97 21.46 6,315 21.209 3.53%
2013-05-28 0 0.425 0.425 0.430 0.410 0.460 1,712,825 738,056 0.4309 20.73 20.73 20.97 20.00 22.43 35,121 21.015 -1.16%
2013-05-27 0 0.430 0.425 0.445 0.420 0.450 460,750 206,003 0.4471 20.97 20.73 21.70 20.48 21.95 9,448 21.805 -1.15%
2013-05-24 0 0.435 0.435 0.440 0.410 0.435 433,170 184,319 0.4255 21.21 21.21 21.46 20.00 21.21 8,882 20.752 0.00%
2013-05-23 0 0.435 0.425 0.435 0.430 0.440 294,950 128,254 0.4348 21.21 20.73 21.21 20.97 21.46 6,048 21.206 -2.25%
2013-05-22 0 0.445 0.430 0.445 0.430 0.450 235,000 103,575 0.4407 21.70 20.97 21.70 20.97 21.95 4,819 21.495 1.14%
2013-05-21 0 0.440 0.435 0.440 0.440 0.440 183,800 80,716 0.4392 21.46 21.21 21.46 21.46 21.46 3,769 21.417 0.00%
2013-05-20 0 0.440 0.435 0.440 0.440 0.445 325,000 142,981 0.4399 21.46 21.21 21.46 21.46 21.70 6,664 21.456 0.00%
2013-05-16 0 0.440 0.440 0.450 0.435 0.440 353,525 155,001 0.4384 21.46 21.46 21.95 21.21 21.46 7,249 21.383 0.00%
2013-05-15 0 0.440 0.440 0.460 0.440 0.440 165,825 72,875 0.4395 21.46 21.46 22.43 21.46 21.46 3,400 21.433 0.00%
2013-05-14 0 0.440 0.440 0.470 0.440 0.470 51,000 22,620 0.4435 21.46 21.46 22.92 21.46 22.92 1,046 21.631 -1.12%
2013-05-13 0 0.445 0.440 0.450 0.440 0.445 218,225 96,013 0.4400 21.70 21.46 21.95 21.46 21.70 4,475 21.457 -4.30%
2013-05-10 0 0.465 0.445 0.465 0.430 0.465 196,650 90,055 0.4579 22.68 21.70 22.68 20.97 22.68 4,032 22.334 8.14%
2013-05-09 0 0.430 0.430 0.440 0.430 0.440 357,403 154,102 0.4312 20.97 20.97 21.46 20.97 21.46 7,328 21.028 -2.27%
2013-05-08 0 0.440 0.440 0.445 0.430 0.440 97,851 42,543 0.4348 21.46 21.46 21.70 20.97 21.46 2,006 21.204 2.33%
2013-05-07 0 0.430 0.430 0.445 0.430 0.430 15,680 6,730 0.4292 20.97 20.97 21.70 20.97 20.97 322 20.932 0.00%
2013-05-06 0 0.430 0.430 0.445 0.430 0.470 93,500 42,002 0.4492 20.97 20.97 21.70 20.97 22.92 1,917 21.908 0.00%
2013-05-03 0 0.430 0.420 0.445 0.430 0.430 56,250 24,081 0.4281 20.97 20.48 21.70 20.97 20.97 1,153 20.878 0.00%
2013-05-02 0 0.430 0.430 0.440 0.420 0.440 144,000 62,126 0.4314 20.97 20.97 21.46 20.48 21.46 2,953 21.041 0.00%
2013-04-30 0 0.430 0.425 0.445 0.430 0.440 13,877 5,939 0.4280 20.97 20.73 21.70 20.97 21.46 285 20.872 -2.27%
2013-04-29 0 0.440 0.440 0.450 0.440 0.440 50,645 22,271 0.4397 21.46 21.46 21.95 21.46 21.46 1,038 21.446 -2.22%
2013-04-26 0 0.450 0.430 0.450 0.430 0.450 107,600 46,778 0.4347 21.95 20.97 21.95 20.97 21.95 2,206 21.202 0.00%
2013-04-25 0 0.450 0.425 0.450 0.425 0.450 50,925 22,330 0.4385 21.95 20.73 21.95 20.73 21.95 1,044 21.385 3.45%
2013-04-24 0 0.435 0.435 0.440 0.420 0.440 125,725 54,647 0.4347 21.21 21.21 21.46 20.48 21.46 2,578 21.198 -1.14%
2013-04-23 0 0.440 0.430 0.440 0.420 0.440 33,580 14,307 0.4261 21.46 20.97 21.46 20.48 21.46 689 20.779 -2.22%
2013-04-22 0 0.450 0.430 0.450 0.425 0.450 929,145 395,926 0.4261 21.95 20.97 21.95 20.73 21.95 19,052 20.782 3.45%
2013-04-19 0 0.435 0.430 0.445 0.430 0.445 86,056 37,021 0.4302 21.21 20.97 21.70 20.97 21.70 1,765 20.980 -1.14%
2013-04-18 0 0.440 0.440 0.450 0.425 0.450 444,500 193,810 0.4360 21.46 21.46 21.95 20.73 21.95 9,114 21.264 -1.12%
2013-04-17 0 0.445 0.445 0.455 0.440 0.440 141,001 62,020 0.4399 21.70 21.70 22.19 21.46 21.46 2,891 21.451 1.14%
2013-04-16 0 0.440 0.440 0.455 0.405 0.440 58,044 25,088 0.4322 21.46 21.46 22.19 19.75 21.46 1,190 21.079 0.00%
2013-04-15 0 0.440 0.440 0.450 0.435 0.440 45,250 19,737 0.4362 21.46 21.46 21.95 21.21 21.46 928 21.272 0.00%
2013-04-12 0 0.440 0.440 0.450 0.440 0.450 97,000 42,725 0.4405 21.46 21.46 21.95 21.46 21.95 1,989 21.481 -2.22%
2013-04-11 0 0.450 0.450 0.470 0.450 0.450 242,000 108,760 0.4494 21.95 21.95 22.92 21.95 21.95 4,962 21.918 -2.17%
2013-04-10 0 0.460 0.460 0.470 0.435 0.470 284,775 131,999 0.4635 22.43 22.43 22.92 21.21 22.92 5,839 22.606 2.22%
2013-04-09 0 0.450 0.450 0.470 0.440 0.450 209,265 93,187 0.4453 21.95 21.95 22.92 21.46 21.95 4,291 21.717 2.27%
2013-04-08 0 0.440 0.440 0.450 0.440 0.465 336,383 149,675 0.4450 21.46 21.46 21.95 21.46 22.68 6,897 21.700 -1.12%
2013-04-05 0 0.445 0.445 0.450 0.440 0.450 258,900 115,511 0.4462 21.70 21.70 21.95 21.46 21.95 5,309 21.759 -1.11%
2013-04-03 0 0.450 0.450 0.470 0.450 0.490 259,715 122,034 0.4699 21.95 21.95 22.92 21.95 23.90 5,325 22.916 -4.26%
2013-04-02 0 0.470 0.455 0.470 0.450 0.480 50,920 23,345 0.4585 22.92 22.19 22.92 21.95 23.41 1,044 22.359 4.44%
2013-03-28 0 0.450 0.450 0.470 0.450 0.470 890,950 409,867 0.4600 21.95 21.95 22.92 21.95 22.92 18,269 22.436 -4.26%
2013-03-27 0 0.470 0.470 0.480 0.470 0.480 530,130 250,708 0.4729 22.92 22.92 23.41 22.92 23.41 10,870 23.064 -2.08%
2013-03-26 0 0.480 0.470 0.480 0.475 0.480 45,000 21,475 0.4772 23.41 22.92 23.41 23.17 23.41 923 23.274 -1.03%
2013-03-25 0 0.485 0.470 0.485 0.470 0.485 24,500 11,650 0.4755 23.65 22.92 23.65 22.92 23.65 502 23.190 -2.02%
2013-03-22 0 0.495 0.475 0.490 0.450 0.495 425,825 204,804 0.4810 24.14 23.17 23.90 21.95 24.14 8,731 23.456 7.61%
2013-03-21 0 0.460 0.450 0.460 0.450 0.460 45,510 20,644 0.4536 22.43 21.95 22.43 21.95 22.43 933 22.122 1.10%
2013-03-20 0 0.455 0.450 0.465 0.440 0.470 344,300 159,024 0.4619 22.19 21.95 22.68 21.46 22.92 7,060 22.525 3.41%
2013-03-19 0 0.440 0.440 0.470 0.440 0.470 29,665 13,529 0.4561 21.46 21.46 22.92 21.46 22.92 608 22.242 -3.30%
2013-03-18 0 0.455 0.450 0.455 0.450 0.460 200,875 91,436 0.4552 22.19 21.95 22.19 21.95 22.43 4,119 22.199 -3.19%
2013-03-15 0 0.470 0.465 0.470 0.460 0.470 135,550 62,772 0.4631 22.92 22.68 22.92 22.43 22.92 2,779 22.585 0.00%
2013-03-14 0 0.470 0.470 0.485 0.460 0.475 107,625 49,807 0.4628 22.92 22.92 23.65 22.43 23.17 2,207 22.570 -2.08%
2013-03-13 0 0.480 0.465 0.480 0.470 0.480 502,979 236,675 0.4705 23.41 22.68 23.41 22.92 23.41 10,313 22.948 2.13%
2013-03-12 0 0.470 0.470 0.475 0.465 0.500 624,500 297,141 0.4758 22.92 22.92 23.17 22.68 24.38 12,805 23.205 -5.05%
2013-03-11 0 0.495 0.485 0.495 0.485 0.510 775,200 387,865 0.5003 24.14 23.65 24.14 23.65 24.87 15,895 24.401 1.02%
2013-03-08 0 0.490 0.490 0.495 0.490 0.540 2,392,426 1,234,809 0.5161 23.90 23.90 24.14 23.90 26.34 49,056 25.171 4.26%
2013-03-07 0 0.470 0.470 0.485 0.470 0.480 371,000 177,250 0.4778 22.92 22.92 23.65 22.92 23.41 7,607 23.300 0.00%
2013-03-06 0 0.470 0.470 0.475 0.470 0.475 197,401 92,771 0.4700 22.92 22.92 23.17 22.92 23.17 4,048 22.920 -2.08%
2013-03-05 0 0.480 0.475 0.480 0.475 0.480 136,000 65,122 0.4788 23.41 23.17 23.41 23.17 23.41 2,789 23.353 0.00%
2013-03-04 0 0.480 0.475 0.480 0.480 0.490 57,000 27,468 0.4819 23.41 23.17 23.41 23.41 23.90 1,169 23.502 0.00%
2013-03-01 0 0.480 0.475 0.480 0.480 0.510 438,375 214,145 0.4885 23.41 23.17 23.41 23.41 24.87 8,989 23.824 -1.03%
2013-02-28 0 0.485 0.485 0.495 0.480 0.500 253,750 124,093 0.4890 23.65 23.65 24.14 23.41 24.38 5,203 23.850 0.00%
2013-02-27 0 0.485 0.485 0.500 0.480 0.510 337,375 164,648 0.4880 23.65 23.65 24.38 23.41 24.87 6,918 23.801 -4.90%
2013-02-26 0 0.510 0.500 0.520 0.485 0.510 2,232,650 1,136,428 0.5090 24.87 24.38 25.36 23.65 24.87 45,780 24.824 0.00%
2013-02-25 0 0.510 0.495 0.510 0.500 0.540 438,675 224,622 0.5120 24.87 24.14 24.87 24.38 26.34 8,995 24.972 -7.27%
2013-02-22 0 0.550 0.530 0.550 0.510 0.550 8,098,900 4,369,410 0.5395 26.82 25.85 26.82 24.87 26.82 166,066 26.311 7.84%
2013-02-21 0 0.510 0.500 0.510 0.475 0.510 1,534,175 753,445 0.4911 24.87 24.38 24.87 23.17 24.87 31,458 23.951 4.08%
2013-02-20 0 0.490 0.490 0.495 0.465 0.490 246,300 117,595 0.4774 23.90 23.90 24.14 22.68 23.90 5,050 23.285 2.08%
2013-02-19 0 0.480 0.480 0.485 0.480 0.485 433,005 207,882 0.4801 23.41 23.41 23.65 23.41 23.65 8,879 23.414 0.00%
2013-02-18 0 0.480 0.480 0.485 0.475 0.490 146,576 70,347 0.4799 23.41 23.41 23.65 23.17 23.90 3,005 23.406 0.00%
2013-02-15 0 0.480 0.480 0.485 0.470 0.490 311,600 147,250 0.4726 23.41 23.41 23.65 22.92 23.90 6,389 23.046 2.13%
2013-02-14 0 0.470 0.470 0.490 0.465 0.480 374,250 177,555 0.4744 22.92 22.92 23.90 22.68 23.41 7,674 23.138 -2.08%
2013-02-08 0 0.480 0.480 0.490 0.480 0.485 161,500 77,790 0.4817 23.41 23.41 23.90 23.41 23.65 3,312 23.491 -1.03%
2013-02-07 0 0.485 0.485 0.490 0.465 0.510 1,305,900 639,943 0.4900 23.65 23.65 23.90 22.68 24.87 26,777 23.899 4.30%
2013-02-06 0 0.465 0.465 0.470 0.465 0.470 210,455 97,769 0.4646 22.68 22.68 22.92 22.68 22.92 4,315 22.656 0.00%
2013-02-05 0 0.465 0.465 0.475 0.460 0.480 576,000 268,911 0.4669 22.68 22.68 23.17 22.43 23.41 11,811 22.768 0.00%
2013-02-04 0 0.465 0.465 0.485 0.460 0.485 1,589,100 739,099 0.4651 22.68 22.68 23.65 22.43 23.65 32,584 22.683 -2.11%
2013-02-01 0 0.475 0.475 0.480 0.470 0.480 286,756 136,652 0.4765 23.17 23.17 23.41 22.92 23.41 5,880 23.241 -1.04%
2013-01-31 0 0.480 0.470 0.485 0.435 0.510 7,299,625 3,361,536 0.4605 23.41 22.92 23.65 21.21 24.87 149,677 22.459 -5.88%
2013-01-30 0 0.510 0.500 0.510 0.500 0.520 612,925 313,324 0.5112 24.87 24.38 24.87 24.38 25.36 12,568 24.931 2.00%
2013-01-29 0 0.500 0.500 0.520 0.500 0.530 1,119,125 567,112 0.5067 24.38 24.38 25.36 24.38 25.85 22,947 24.714 -3.85%
2013-01-28 0 0.520 0.510 0.530 0.520 0.550 950,450 507,835 0.5343 25.36 24.87 25.85 25.36 26.82 19,489 26.058 0.00%
2013-01-25 0 0.520 0.520 0.530 0.520 0.530 1,134,001 592,180 0.5222 25.36 25.36 25.85 25.36 25.85 23,252 25.468 -3.70%
2013-01-24 0 0.540 0.540 0.550 0.520 0.580 9,594,560 5,218,176 0.5439 26.34 26.34 26.82 25.36 28.29 196,734 26.524 -5.26%
2013-01-23 0 0.570 0.570 0.580 0.530 0.590 11,605,851 6,558,165 0.5651 27.80 27.80 28.29 25.85 28.77 237,975 27.558 15.15%
2013-01-22 0 0.495 0.495 0.520 0.495 0.530 6,719,130 3,439,732 0.5119 24.14 24.14 25.36 24.14 25.85 137,774 24.967 -2.94%
2013-01-21 0 0.510 0.510 0.520 0.500 0.510 201,702 102,501 0.5082 24.87 24.87 25.36 24.38 24.87 4,136 24.784 2.00%
2013-01-18 0 0.500 0.500 0.510 0.500 0.520 163,465 83,638 0.5117 24.38 24.38 24.87 24.38 25.36 3,352 24.953 0.00%
2013-01-17 0 0.500 0.500 0.510 0.500 0.520 338,175 170,045 0.5028 24.38 24.38 24.87 24.38 25.36 6,934 24.523 0.00%
2013-01-16 0 0.500 0.500 0.510 0.500 0.520 563,975 285,897 0.5069 24.38 24.38 24.87 24.38 25.36 11,564 24.723 -3.85%
2013-01-15 0 0.520 0.510 0.520 0.510 0.530 761,900 396,765 0.5208 25.36 24.87 25.36 24.87 25.85 15,623 25.397 0.00%
2013-01-14 0 0.520 0.520 0.530 0.520 0.560 784,450 422,698 0.5388 25.36 25.36 25.85 25.36 27.31 16,085 26.279 -3.70%
2013-01-11 0 0.540 0.530 0.540 0.530 0.570 541,250 294,140 0.5434 26.34 25.85 26.34 25.85 27.80 11,098 26.503 -3.57%
2013-01-10 0 0.560 0.560 0.570 0.560 0.580 1,694,908 969,787 0.5722 27.31 27.31 27.80 27.31 28.29 34,754 27.905 1.82%
2013-01-09 0 0.550 0.550 0.570 0.550 0.570 332,000 186,635 0.5622 26.82 26.82 27.80 26.82 27.80 6,808 27.416 0.00%
2013-01-08 0 0.550 0.540 0.560 0.550 0.560 11,253,125 6,296,694 0.5596 26.82 26.34 27.31 26.82 27.31 230,742 27.289 -3.51%
2013-01-07 0 0.570 0.570 0.580 0.550 0.590 1,236,827 708,597 0.5729 27.80 27.80 28.29 26.82 28.77 25,361 27.941 0.00%
2013-01-04 0 0.570 0.560 0.570 0.560 0.580 1,200,440 682,133 0.5682 27.80 27.31 27.80 27.31 28.29 24,615 27.712 -1.72%
2013-01-03 0 0.580 0.580 0.590 0.570 0.660 6,134,110 3,726,327 0.6075 28.29 28.29 28.77 27.80 32.19 125,778 29.626 0.00%
2013-01-02 0 0.580 0.570 0.590 0.485 0.580 2,497,125 1,358,025 0.5438 28.29 27.80 28.77 23.65 28.29 51,203 26.522 19.59%
2012-12-31 0 0.485 0.485 0.490 0.485 0.485 38,400 18,558 0.4833 23.65 23.65 23.90 23.65 23.65 787 23.569 -3.00%
2012-12-28 0 0.500 0.485 0.500 0.485 0.500 155,527 75,470 0.4853 24.38 23.65 24.38 23.65 24.38 3,189 23.665 0.00%
2012-12-27 0 0.500 0.490 0.500 0.490 0.500 525,803 258,804 0.4922 24.38 23.90 24.38 23.90 24.38 10,781 24.005 0.00%
2012-12-24 0 0.500 0.500 0.510 0.490 0.500 197,074 98,349 0.4990 24.38 24.38 24.87 23.90 24.38 4,041 24.338 3.09%
2012-12-21 0 0.485 0.485 0.495 0.485 0.495 56,777 27,480 0.4840 23.65 23.65 24.14 23.65 24.14 1,164 23.604 -2.02%
2012-12-20 0 0.495 0.495 0.500 0.490 0.500 173,696 86,199 0.4963 24.14 24.14 24.38 23.90 24.38 3,562 24.202 1.02%
2012-12-19 0 0.490 0.485 0.500 0.485 0.495 476,326 232,441 0.4880 23.90 23.65 24.38 23.65 24.14 9,767 23.799 -2.00%
2012-12-18 0 0.500 0.495 0.510 0.490 0.500 398,000 196,550 0.4938 24.38 24.14 24.87 23.90 24.38 8,161 24.084 1.01%
2012-12-17 0 0.495 0.495 0.500 0.490 0.495 511,425 251,404 0.4916 24.14 24.14 24.38 23.90 24.14 10,487 23.974 -1.00%
2012-12-14 0 0.500 0.500 0.510 0.485 0.500 581,776 285,697 0.4911 24.38 24.38 24.87 23.65 24.38 11,929 23.949 2.04%
2012-12-13 0 0.490 0.490 0.500 0.490 0.510 337,521 167,223 0.4954 23.90 23.90 24.38 23.90 24.87 6,921 24.162 -2.00%
2012-12-12 0 0.500 0.500 0.510 0.485 0.510 345,655 173,687 0.5025 24.38 24.38 24.87 23.65 24.87 7,088 24.506 1.01%
2012-12-11 0 0.495 0.495 0.510 0.485 0.495 218,775 107,108 0.4896 24.14 24.14 24.87 23.65 24.14 4,486 23.877 -2.94%
2012-12-10 0 0.510 0.500 0.510 0.480 0.510 902,757 450,838 0.4994 24.87 24.38 24.87 23.41 24.87 18,511 24.355 6.25%
2012-12-07 0 0.480 0.470 0.490 0.460 0.480 877,986 414,303 0.4719 23.41 22.92 23.90 22.43 23.41 18,003 23.013 2.13%
2012-12-06 0 0.470 0.465 0.470 0.450 0.480 345,575 159,895 0.4627 22.92 22.68 22.92 21.95 23.41 7,086 22.565 3.30%
2012-12-05 0 0.455 0.455 0.460 0.450 0.470 596,690 272,659 0.4570 22.19 22.19 22.43 21.95 22.92 12,235 22.285 -1.09%
2012-12-04 0 0.460 0.455 0.460 0.450 0.465 485,297 220,368 0.4541 22.43 22.19 22.43 21.95 22.68 9,951 22.146 -1.08%
2012-12-03 0 0.465 0.465 0.470 0.445 0.475 1,143,775 526,656 0.4605 22.68 22.68 22.92 21.70 23.17 23,453 22.456 4.49%
2012-11-30 0 0.445 0.445 0.455 0.430 0.460 889,900 403,862 0.4538 21.70 21.70 22.19 20.97 22.43 18,247 22.133 0.00%
2012-11-29 0 0.445 0.445 0.450 0.445 0.475 97,556 44,982 0.4611 21.70 21.70 21.95 21.70 23.17 2,000 22.487 -1.11%
2012-11-28 0 0.450 0.450 0.465 0.445 0.465 1,619,375 737,951 0.4557 21.95 21.95 22.68 21.70 22.68 33,205 22.224 0.00%
2012-11-27 0 0.450 0.450 0.465 0.450 0.465 318,625 146,668 0.4603 21.95 21.95 22.68 21.95 22.68 6,533 22.449 0.00%
2012-11-26 0 0.450 0.450 0.455 0.445 0.480 1,169,527 529,152 0.4524 21.95 21.95 22.19 21.70 23.41 23,981 22.066 -4.26%
2012-11-23 0 0.470 0.465 0.475 0.460 0.500 4,544,550 2,147,523 0.4725 22.92 22.68 23.17 22.43 24.38 93,185 23.046 -6.00%
2012-11-22 0 0.500 0.495 0.500 0.490 0.560 1,440,500 728,320 0.5056 24.38 24.14 24.38 23.90 27.31 29,537 24.658 -7.41%
2012-11-21 0 0.540 0.530 0.540 0.500 0.550 418,770 220,580 0.5267 26.34 25.85 26.34 24.38 26.82 8,587 25.688 5.88%
2012-11-20 0 0.510 0.500 0.510 0.500 0.520 1,346,625 675,751 0.5018 24.87 24.38 24.87 24.38 25.36 27,612 24.473 -1.92%
2012-11-19 0 0.520 0.520 0.530 0.520 0.550 682,426 362,618 0.5314 25.36 25.36 25.85 25.36 26.82 13,993 25.914 -5.45%
2012-11-16 0 0.550 0.550 0.560 0.500 0.580 3,195,111 1,675,952 0.5245 26.82 26.82 27.31 24.38 28.29 65,515 25.581 0.00%
2012-11-15 0 0.550 0.540 0.560 0.500 0.600 1,524,500 834,787 0.5476 26.82 26.34 27.31 24.38 29.26 31,259 26.705 -11.29%
2012-11-14 0 0.031 0.031 0.032 0.030 0.032 107,661,500 3,324,550 0.0309 30.24 30.24 31.21 29.26 31.21 110,378 30.120 0.00%
2012-11-13 0 0.031 0.031 0.032 0.031 0.035 77,789,043 2,503,769 0.0322 30.24 30.24 31.21 30.24 34.14 79,752 31.394 -11.43%
2012-11-12 0 0.035 0.033 0.035 0.033 0.037 65,585,546 2,279,870 0.0348 34.14 32.19 34.14 32.19 36.09 67,241 33.906 -5.41%
2012-11-09 0 0.037 0.036 0.037 0.036 0.037 50,130,105 1,811,092 0.0361 36.09 35.11 36.09 35.11 36.09 51,395 35.239 0.00%
2012-11-08 0 0.037 0.036 0.037 0.032 0.037 159,794,648 5,648,029 0.0353 36.09 35.11 36.09 31.21 36.09 163,827 34.476 12.12%
2012-11-07 0 0.033 0.033 0.034 0.033 0.034 15,233,000 505,842 0.0332 32.19 32.19 33.16 32.19 33.16 15,617 32.390 -2.94%
2012-11-06 0 0.034 0.033 0.034 0.033 0.035 25,598,020 861,922 0.0337 33.16 32.19 33.16 32.19 34.14 26,244 32.843 -2.86%
2012-11-05 0 0.035 0.034 0.035 0.034 0.039 75,689,000 2,699,649 0.0357 34.14 33.16 34.14 33.16 38.04 77,599 34.790 -5.41%
2012-11-02 0 0.037 0.037 0.038 0.030 0.037 183,158,550 6,240,373 0.0341 36.09 36.09 37.06 29.26 36.09 187,781 33.232 23.33%
2012-11-01 0 0.030 0.030 0.031 0.030 0.031 16,072,520 493,737 0.0307 29.26 29.26 30.24 29.26 30.24 16,478 29.963 0.00%
2012-10-31 0 0.030 0.030 0.031 0.030 0.031 17,080,908 518,350 0.0303 29.26 29.26 30.24 29.26 30.24 17,512 29.600 0.00%
2012-10-30 0 0.030 0.030 0.031 0.030 0.031 17,231,000 517,323 0.0300 29.26 29.26 30.24 29.26 30.24 17,666 29.284 0.00%
2012-10-29 0 0.030 0.030 0.031 0.030 0.031 10,134,180 304,699 0.0301 29.26 29.26 30.24 29.26 30.24 10,390 29.326 -3.23%
2012-10-26 0 0.031 0.030 0.031 0.030 0.031 36,207,500 1,088,502 0.0301 30.24 29.26 30.24 29.26 30.24 37,121 29.323 0.00%
2012-10-25 0 0.031 0.030 0.031 0.030 0.032 22,780,500 701,360 0.0308 30.24 29.26 30.24 29.26 31.21 23,355 30.030 3.33%
2012-10-24 0 0.030 0.030 0.031 0.029 0.032 63,499,000 1,933,298 0.0304 29.26 29.26 30.24 28.29 31.21 65,101 29.697 -6.25%
2012-10-22 0 0.032 0.031 0.032 0.030 0.032 22,020,000 671,140 0.0305 31.21 30.24 31.21 29.26 31.21 22,576 29.728 3.23%
2012-10-19 0 0.031 0.030 0.031 0.030 0.031 10,347,500 317,966 0.0307 30.24 29.26 30.24 29.26 30.24 10,609 29.972 -3.13%
2012-10-18 0 0.032 0.031 0.032 0.031 0.033 10,534,550 333,114 0.0316 31.21 30.24 31.21 30.24 32.19 10,800 30.843 0.00%
2012-10-17 0 0.032 0.031 0.032 0.030 0.033 28,134,502 880,692 0.0313 31.21 30.24 31.21 29.26 32.19 28,844 30.532 6.67%
2012-10-16 0 0.030 0.030 0.031 0.030 0.031 17,662,000 531,110 0.0301 29.26 29.26 30.24 29.26 30.24 18,108 29.331 0.00%
2012-10-15 0 0.030 0.030 0.031 0.029 0.031 42,821,500 1,288,499 0.0301 29.26 29.26 30.24 28.29 30.24 43,902 29.349 0.00%
2012-10-12 0 0.030 0.030 0.031 0.029 0.031 24,335,160 734,149 0.0302 29.26 29.26 30.24 28.29 30.24 24,949 29.426 0.00%
2012-10-11 0 0.030 0.030 0.031 0.029 0.031 28,081,700 843,126 0.0300 29.26 29.26 30.24 28.29 30.24 28,790 29.285 -3.23%
2012-10-10 0 0.031 0.031 0.032 0.029 0.031 73,070,115 2,177,332 0.0298 30.24 30.24 31.21 28.29 30.24 74,914 29.064 0.00%
2012-10-09 0 0.031 0.031 0.032 0.030 0.034 111,113,200 3,526,801 0.0317 30.24 30.24 31.21 29.26 33.16 113,917 30.959 -11.43%
2012-10-08 0 0.035 0.035 0.036 0.034 0.036 15,577,500 548,355 0.0352 34.14 34.14 35.11 33.16 35.11 15,971 34.335 -2.78%
2012-10-05 0 0.036 0.035 0.036 0.035 0.036 10,350,006 370,685 0.0358 35.11 34.14 35.11 34.14 35.11 10,611 34.933 0.00%
2012-10-04 0 0.036 0.035 0.036 0.035 0.037 20,068,395 711,294 0.0354 35.11 34.14 35.11 34.14 36.09 20,575 34.571 -2.70%
2012-10-03 0 0.037 0.036 0.037 0.035 0.037 8,430,015 307,550 0.0365 36.09 35.11 36.09 34.14 36.09 8,643 35.585 0.00%
2012-09-28 0 0.037 0.036 0.037 0.036 0.038 9,360,220 347,281 0.0371 36.09 35.11 36.09 35.11 37.06 9,596 36.189 0.00%
2012-09-27 0 0.037 0.036 0.037 0.035 0.038 41,290,000 1,535,610 0.0372 36.09 35.11 36.09 34.14 37.06 42,332 36.275 0.00%
2012-09-26 0 0.037 0.036 0.037 0.035 0.038 19,095,000 686,585 0.0360 36.09 35.11 36.09 34.14 37.06 19,577 35.071 0.00%
2012-09-25 0 0.037 0.036 0.037 0.035 0.037 10,125,000 372,045 0.0367 36.09 35.11 36.09 34.14 36.09 10,381 35.841 2.78%
2012-09-24 0 0.036 0.036 0.037 0.035 0.038 20,173,584 727,317 0.0361 35.11 35.11 36.09 34.14 37.06 20,683 35.166 -2.70%
2012-09-21 0 0.037 0.036 0.037 0.036 0.038 22,275,000 812,475 0.0365 36.09 35.11 36.09 35.11 37.06 22,837 35.577 -2.63%
2012-09-20 0 0.038 0.037 0.038 0.034 0.040 90,413,500 3,395,982 0.0376 37.06 36.09 37.06 33.16 39.02 92,695 36.636 11.76%
2012-09-19 0 0.034 0.034 0.035 0.033 0.036 13,610,000 464,820 0.0342 33.16 33.16 34.14 32.19 35.11 13,953 33.312 -2.86%
2012-09-18 0 0.035 0.035 0.036 0.035 0.036 5,800,000 204,000 0.0352 34.14 34.14 35.11 34.14 35.11 5,946 34.307 -2.78%
2012-09-17 0 0.036 0.035 0.036 0.035 0.037 7,097,500 255,205 0.0360 35.11 34.14 35.11 34.14 36.09 7,277 35.072 -2.70%
2012-09-14 0 0.037 0.035 0.037 0.034 0.037 46,922,000 1,694,500 0.0361 36.09 34.14 36.09 33.16 36.09 48,106 35.224 5.71%
2012-09-13 0 0.035 0.034 0.035 0.033 0.036 13,595,010 471,607 0.0347 34.14 33.16 34.14 32.19 35.11 13,938 33.836 9.37%
2012-09-12 0 0.032 0.032 0.033 0.032 0.034 6,428,000 215,750 0.0336 31.21 31.21 32.19 31.21 33.16 6,590 32.738 -3.03%
2012-09-11 0 0.033 0.033 0.034 0.032 0.034 4,873,500 162,724 0.0334 32.19 32.19 33.16 31.21 33.16 4,996 32.568 -2.94%
2012-09-10 0 0.034 0.033 0.034 0.032 0.034 24,894,000 823,347 0.0331 33.16 32.19 33.16 31.21 33.16 25,522 32.260 0.00%
2012-09-07 0 0.034 0.033 0.034 0.033 0.034 15,535,000 524,630 0.0338 33.16 32.19 33.16 32.19 33.16 15,927 32.940 0.00%
2012-09-06 0 0.034 0.033 0.034 0.032 0.034 9,822,500 326,512 0.0332 33.16 32.19 33.16 31.21 33.16 10,070 32.423 3.03%
2012-09-05 0 0.033 0.032 0.033 0.031 0.033 16,076,500 513,297 0.0319 32.19 31.21 32.19 30.24 32.19 16,482 31.143 3.12%
2012-09-04 0 0.032 0.032 0.033 0.032 0.035 26,524,000 878,711 0.0331 31.21 31.21 32.19 31.21 34.14 27,193 32.313 -8.57%
2012-09-03 0 0.035 0.034 0.035 0.035 0.038 57,700,200 2,069,321 0.0359 34.14 33.16 34.14 34.14 37.06 59,156 34.981 -7.89%
2012-08-31 0 0.038 0.037 0.038 0.037 0.039 19,220,000 727,090 0.0378 37.06 36.09 37.06 36.09 38.04 19,705 36.899 0.00%
2012-08-30 0 0.038 0.037 0.038 0.036 0.038 22,750,000 842,630 0.0370 37.06 36.09 37.06 35.11 37.06 23,324 36.127 0.00%
2012-08-29 0 0.038 0.037 0.038 0.038 0.040 25,269,100 966,645 0.0383 37.06 36.09 37.06 37.06 39.02 25,907 37.312 -2.56%
2012-08-28 0 0.039 0.038 0.039 0.038 0.042 78,871,000 3,115,448 0.0395 38.04 37.06 38.04 37.06 40.97 80,861 38.528 -7.14%
2012-08-27 0 0.042 0.041 0.042 0.039 0.042 25,312,000 1,029,805 0.0407 40.97 39.99 40.97 38.04 40.97 25,951 39.683 5.00%
2012-08-24 0 0.040 0.040 0.041 0.039 0.043 83,676,502 3,404,948 0.0407 39.02 39.02 39.99 38.04 41.94 85,788 39.690 2.56%
2012-08-23 0 0.039 0.039 0.040 0.037 0.041 44,421,500 1,743,645 0.0393 38.04 38.04 39.02 36.09 39.99 45,542 38.286 2.63%
2012-08-22 0 0.038 0.037 0.038 0.037 0.039 29,260,051 1,089,001 0.0372 37.06 36.09 37.06 36.09 38.04 29,998 36.302 -2.56%
2012-08-21 0 0.039 0.038 0.039 0.037 0.039 51,165,000 1,944,940 0.0380 38.04 37.06 38.04 36.09 38.04 52,456 37.077 0.00%
2012-08-20 0 0.039 0.038 0.039 0.037 0.040 22,147,515 845,597 0.0382 38.04 37.06 38.04 36.09 39.02 22,706 37.240 0.00%
2012-08-17 0 0.039 0.039 0.040 0.038 0.040 28,320,000 1,104,360 0.0390 38.04 38.04 39.02 37.06 39.02 29,035 38.036 0.00%
2012-08-16 0 0.039 0.038 0.039 0.037 0.043 122,275,350 4,834,971 0.0395 38.04 37.06 38.04 36.09 41.94 125,361 38.568 0.00%
2012-08-15 0 0.039 0.038 0.039 0.038 0.041 88,370,000 3,402,225 0.0385 38.04 37.06 38.04 37.06 39.99 90,600 37.552 -2.50%
2012-08-14 0 0.040 0.040 0.041 0.038 0.042 72,234,000 2,911,629 0.0403 39.02 39.02 39.99 37.06 40.97 74,057 39.316 2.56%
2012-08-13 0 0.039 0.038 0.039 0.038 0.041 66,355,000 2,612,050 0.0394 38.04 37.06 38.04 37.06 39.99 68,029 38.396 -7.14%
2012-08-10 0 0.042 0.040 0.041 0.040 0.043 68,767,500 2,802,320 0.0408 40.97 39.02 39.99 39.02 41.94 70,503 39.748 -2.33%
2012-08-09 0 0.043 0.041 0.042 0.042 0.045 108,286,030 4,691,006 0.0433 41.94 39.99 40.97 40.97 43.89 111,019 42.254 -4.44%
2012-08-08 0 0.045 0.044 0.045 0.044 0.046 17,551,500 782,290 0.0446 43.89 42.92 43.89 42.92 44.87 17,994 43.474 -2.17%
2012-08-07 0 0.046 0.045 0.046 0.045 0.047 17,660,030 807,206 0.0457 44.87 43.89 44.87 43.89 45.84 18,106 44.583 -2.13%
2012-08-06 0 0.047 0.046 0.047 0.046 0.049 32,342,500 1,523,785 0.0471 45.84 44.87 45.84 44.87 47.79 33,159 45.954 0.00%
2012-08-03 0 0.047 0.046 0.047 0.043 0.050 52,210,000 2,426,880 0.0465 45.84 44.87 45.84 41.94 48.77 53,528 45.339 0.00%
2012-08-02 0 0.047 0.046 0.047 0.046 0.054 109,010,000 5,390,070 0.0494 45.84 44.87 45.84 44.87 52.67 111,761 48.229 -11.32%
2012-08-01 0 0.053 0.051 0.052 0.051 0.063 238,840,014 13,108,170 0.0549 51.70 49.74 50.72 49.74 61.45 244,867 53.532 -14.52%
2012-07-31 0 0.062 0.061 0.062 0.060 0.075 314,774,000 21,531,595 0.0684 60.47 59.50 60.47 58.52 73.15 322,717 66.720 1.64%
2012-07-30 0 0.061 0.059 0.062 0.059 0.061 5,630,000 338,275 0.0601 59.50 57.55 60.47 57.55 59.50 5,772 58.605 -1.61%
2012-07-27 0 0.062 0.060 0.062 0.060 0.064 4,260,000 260,640 0.0612 60.47 58.52 60.47 58.52 62.42 4,368 59.677 0.00%
2012-07-26 0 0.062 0.061 0.062 0.059 0.064 11,622,502 705,987 0.0607 60.47 59.50 60.47 57.55 62.42 11,916 59.248 -3.13%
2012-07-25 0 0.064 0.063 0.064 0.061 0.067 14,022,000 884,528 0.0631 62.42 61.45 62.42 59.50 65.35 14,376 61.529 -5.88%
2012-07-24 0 0.068 0.067 0.068 0.057 0.071 20,210,000 1,314,575 0.0650 66.33 65.35 66.33 55.60 69.25 20,720 63.445 17.24%
2012-07-23 0 0.058 0.057 0.058 0.057 0.060 5,955,000 344,940 0.0579 56.57 55.60 56.57 55.60 58.52 6,105 56.499 -3.33%
2012-07-20 0 0.060 0.058 0.060 0.059 0.061 5,138,500 306,418 0.0596 58.52 56.57 58.52 57.55 59.50 5,268 58.164 0.00%
2012-07-19 0 0.060 0.058 0.060 0.058 0.063 4,374,053 259,099 0.0592 58.52 56.57 58.52 56.57 61.45 4,484 57.777 -3.23%
2012-07-18 0 0.062 0.060 0.062 0.059 0.062 5,387,000 326,442 0.0606 60.47 58.52 60.47 57.55 60.47 5,523 59.107 -1.59%
2012-07-17 0 0.063 0.063 0.064 0.060 0.065 10,519,500 660,277 0.0628 61.45 61.45 62.42 58.52 63.40 10,785 61.222 5.00%
2012-07-16 0 0.060 0.059 0.060 0.058 0.060 1,203,550 70,908 0.0589 58.52 57.55 58.52 56.57 58.52 1,234 57.466 0.00%
2012-07-13 0 0.060 0.060 0.062 0.056 0.060 392,000 23,185 0.0591 58.52 58.52 60.47 54.62 58.52 402 57.690 0.00%
2012-07-12 0 0.060 0.058 0.060 0.056 0.060 5,717,500 336,440 0.0588 58.52 56.57 58.52 54.62 58.52 5,862 57.396 0.00%
2012-07-11 0 0.060 0.058 0.060 0.055 0.060 6,116,500 348,147 0.0569 58.52 56.57 58.52 53.65 58.52 6,271 55.518 0.00%
2012-07-10 0 0.060 0.060 0.061 0.060 0.062 7,282,000 441,482 0.0606 58.52 58.52 59.50 58.52 60.47 7,466 59.134 -1.64%
2012-07-09 0 0.061 0.061 0.063 0.061 0.063 13,932,200 865,778 0.0621 59.50 59.50 61.45 59.50 61.45 14,284 60.613 -3.17%
2012-07-06 0 0.063 0.063 0.064 0.061 0.065 33,810,000 2,116,795 0.0626 61.45 61.45 62.42 59.50 63.40 34,663 61.067 0.00%
2012-07-05 0 0.063 0.063 0.064 0.062 0.074 22,506,100 1,481,637 0.0658 61.45 61.45 62.42 60.47 72.18 23,074 64.212 -12.50%
2012-07-04 0 0.072 0.070 0.072 0.070 0.076 12,252,500 867,442 0.0708 70.23 68.28 70.23 68.28 74.13 12,562 69.055 -4.00%
2012-07-03 0 0.075 0.075 0.076 0.075 0.077 4,880,200 370,893 0.0760 73.15 73.15 74.13 73.15 75.10 5,003 74.129 -1.32%
2012-06-29 0 0.076 0.075 0.077 0.075 0.078 7,825,500 598,032 0.0764 74.13 73.15 75.10 73.15 76.08 8,023 74.540 1.33%
2012-06-28 0 0.075 0.075 0.076 0.075 0.080 6,277,500 481,825 0.0768 73.15 73.15 74.13 73.15 78.03 6,436 74.865 -5.06%
2012-06-27 0 0.079 0.078 0.079 0.077 0.079 2,900,000 225,970 0.0779 77.06 76.08 77.06 75.10 77.06 2,973 76.003 0.00%
2012-06-26 0 0.079 0.078 0.079 0.078 0.082 6,646,500 534,477 0.0804 77.06 76.08 77.06 76.08 79.98 6,814 78.435 -4.82%
2012-06-25 0 0.083 0.080 0.083 0.080 0.083 1,229,000 100,030 0.0814 80.96 78.03 80.96 78.03 80.96 1,260 79.388 1.22%
2012-06-22 0 0.082 0.080 0.082 0.079 0.083 2,006,070 163,713 0.0816 79.98 78.03 79.98 77.06 80.96 2,057 79.600 0.00%
2012-06-21 0 0.082 0.080 0.082 0.080 0.083 6,572,500 533,445 0.0812 79.98 78.03 79.98 78.03 80.96 6,738 79.165 0.00%
2012-06-20 0 0.082 0.080 0.082 0.077 0.085 15,067,005 1,235,974 0.0820 79.98 78.03 79.98 75.10 82.91 15,447 80.013 3.80%
2012-06-19 0 0.079 0.079 0.080 0.078 0.080 4,669,020 368,831 0.0790 77.06 77.06 78.03 76.08 78.03 4,787 77.051 0.00%
2012-06-18 0 0.079 0.079 0.080 0.078 0.080 6,210,000 488,290 0.0786 77.06 77.06 78.03 76.08 78.03 6,367 76.694 -1.25%
2012-06-15 0 0.080 0.078 0.080 0.078 0.080 3,155,000 249,190 0.0790 78.03 76.08 78.03 76.08 78.03 3,235 77.038 0.00%
2012-06-14 0 0.080 0.078 0.080 0.078 0.080 5,225,005 415,940 0.0796 78.03 76.08 78.03 76.08 78.03 5,357 77.646 0.00%
2012-06-13 0 0.080 0.078 0.080 0.078 0.083 6,329,000 502,272 0.0794 78.03 76.08 78.03 76.08 80.96 6,489 77.407 2.56%
2012-06-12 0 0.078 0.078 0.079 0.077 0.080 2,252,500 176,020 0.0781 76.08 76.08 77.06 75.10 78.03 2,309 76.221 0.00%
2012-06-11 0 0.078 0.077 0.078 0.077 0.081 4,790,000 376,975 0.0787 76.08 75.10 76.08 75.10 79.01 4,911 76.763 -1.27%
2012-06-08 0 0.079 0.076 0.079 0.075 0.079 1,992,500 155,210 0.0779 77.06 74.13 77.06 73.15 77.06 2,043 75.980 0.00%
2012-06-07 0 0.079 0.078 0.080 0.078 0.082 7,355,000 587,200 0.0798 77.06 76.08 78.03 76.08 79.98 7,541 77.872 0.00%
2012-06-06 0 0.079 0.077 0.079 0.077 0.080 4,250,000 333,350 0.0784 77.06 75.10 77.06 75.10 78.03 4,357 76.505 0.00%
2012-06-05 0 0.079 0.077 0.080 0.078 0.080 2,960,010 233,445 0.0789 77.06 75.10 78.03 76.08 78.03 3,035 76.925 1.28%
2012-06-04 0 0.078 0.077 0.078 0.078 0.080 2,221,032 173,447 0.0781 76.08 75.10 76.08 76.08 78.03 2,277 76.171 -4.88%
2012-06-01 0 0.082 0.079 0.082 0.077 0.084 4,976,500 396,280 0.0796 79.98 77.06 79.98 75.10 81.93 5,102 77.670 1.23%
2012-05-31 0 0.081 0.077 0.081 0.078 0.082 20,802,000 1,650,925 0.0794 79.01 75.10 79.01 76.08 79.98 21,327 77.410 -1.22%
2012-05-30 0 0.082 0.081 0.082 0.081 0.084 12,267,500 1,008,817 0.0822 79.98 79.01 79.98 79.01 81.93 12,577 80.211 -3.53%
2012-05-29 0 0.085 0.082 0.085 0.080 0.095 29,147,520 2,509,871 0.0861 82.91 79.98 82.91 78.03 92.66 29,883 83.990 8.97%
2012-05-28 0 0.078 0.078 0.080 0.078 0.078 43,005 3,330 0.0774 76.08 76.08 78.03 76.08 76.08 44 75.527 0.00%
2012-05-25 0 0.078 0.078 0.079 0.078 0.081 2,059,500 162,961 0.0791 76.08 76.08 77.06 76.08 79.01 2,111 77.179 -3.70%
2012-05-24 0 0.081 0.081 0.084 0.081 0.085 143,000 11,915 0.0833 79.01 79.01 81.93 79.01 82.91 147 81.271 0.00%
2012-05-23 0 0.081 0.080 0.081 0.078 0.081 1,246,000 99,442 0.0798 79.01 78.03 79.01 76.08 79.01 1,277 77.845 3.85%
2012-05-22 0 0.078 0.078 0.081 0.078 0.081 675,015 53,671 0.0795 76.08 76.08 79.01 76.08 79.01 692 77.554 -2.50%
2012-05-21 0 0.080 0.080 0.081 0.078 0.080 3,035,000 241,250 0.0795 78.03 78.03 79.01 76.08 78.03 3,112 77.533 2.56%
2012-05-18 0 0.078 0.078 0.080 0.077 0.078 1,496,000 116,185 0.0777 76.08 76.08 78.03 75.10 76.08 1,534 75.752 0.00%
2012-05-17 0 0.078 0.078 0.080 0.078 0.080 890,000 70,100 0.0788 76.08 76.08 78.03 76.08 78.03 912 76.825 0.00%
2012-05-16 0 0.078 0.077 0.078 0.076 0.079 3,541,080 274,310 0.0775 76.08 75.10 76.08 74.13 77.06 3,630 75.558 -1.27%
2012-05-15 0 0.079 0.079 0.080 0.077 0.080 3,490,000 275,765 0.0790 77.06 77.06 78.03 75.10 78.03 3,578 77.071 -1.25%
2012-05-14 0 0.080 0.080 0.081 0.080 0.081 1,324,020 106,472 0.0804 78.03 78.03 79.01 78.03 79.01 1,357 78.436 -1.23%
2012-05-11 0 0.081 0.081 0.082 0.081 0.081 1,569,000 127,065 0.0810 79.01 79.01 79.98 79.01 79.01 1,609 78.991 -1.22%
2012-05-10 0 0.082 0.082 0.084 0.080 0.082 2,067,500 168,422 0.0815 79.98 79.98 81.93 78.03 79.98 2,120 79.457 1.23%
2012-05-09 0 0.081 0.081 0.083 0.080 0.083 3,920,000 316,650 0.0808 79.01 79.01 80.96 78.03 80.96 4,019 78.790 -2.41%
2012-05-08 0 0.083 0.083 0.085 0.082 0.086 1,783,007 148,478 0.0833 80.96 80.96 82.91 79.98 83.88 1,828 81.224 0.00%
2012-05-07 0 0.083 0.083 0.084 0.082 0.086 3,460,000 287,680 0.0831 80.96 80.96 81.93 79.98 83.88 3,547 81.098 -4.60%
2012-05-04 0 0.087 0.083 0.087 0.083 0.087 1,176,000 98,764 0.0840 84.86 80.96 84.86 80.96 84.86 1,206 81.916 -1.14%
2012-05-03 0 0.088 0.083 0.088 0.081 0.089 3,068,000 270,167 0.0881 85.83 80.96 85.83 79.01 86.81 3,145 85.892 -2.22%
2012-05-02 0 0.090 0.090 0.092 0.088 0.092 2,130,510 192,185 0.0902 87.78 87.78 89.74 85.83 89.74 2,184 87.986 1.12%
2012-04-30 0 0.089 0.089 0.092 0.089 0.089 242,000 21,520 0.0889 86.81 86.81 89.74 86.81 86.81 248 86.737 0.00%
2012-04-27 0 0.089 0.089 0.091 0.089 0.093 5,493,000 502,067 0.0914 86.81 86.81 88.76 86.81 90.71 5,632 89.151 -4.30%
2012-04-26 0 0.093 0.092 0.093 0.093 0.097 1,138,500 105,955 0.0931 90.71 89.74 90.71 90.71 94.61 1,167 90.775 0.00%
2012-04-25 0 0.093 0.093 0.095 0.093 0.095 1,949,000 182,147 0.0935 90.71 90.71 92.66 90.71 92.66 1,998 91.156 0.00%
2012-04-24 0 0.093 0.093 0.094 0.091 0.094 4,080,000 379,570 0.0930 90.71 90.71 91.69 88.76 91.69 4,183 90.742 2.20%
2012-04-23 0 0.091 0.091 0.094 0.090 0.094 1,581,000 144,477 0.0914 88.76 88.76 91.69 87.78 91.69 1,621 89.134 -1.09%
2012-04-20 0 0.092 0.092 0.095 0.092 0.100 7,500,000 704,725 0.0940 89.74 89.74 92.66 89.74 97.54 7,689 91.651 -2.13%
2012-04-19 0 0.094 0.093 0.094 0.093 0.098 7,035,018 667,826 0.0949 91.69 90.71 91.69 90.71 95.59 7,213 92.592 -4.08%
2012-04-18 0 0.098 0.098 0.099 0.097 0.099 8,707,900 849,997 0.0976 95.59 95.59 96.56 94.61 96.56 8,928 95.210 -1.01%
2012-04-17 0 0.099 0.098 0.100 0.087 0.104 36,423,000 3,483,920 0.0957 96.56 95.59 97.54 84.86 101.4 37,342 93.297 15.12%
2012-04-16 0 0.086 0.085 0.086 0.081 0.088 9,230,500 785,823 0.0851 83.88 82.91 83.88 79.01 85.83 9,463 83.038 4.88%
2012-04-13 0 0.082 0.082 0.083 0.081 0.083 3,742,000 305,032 0.0815 79.98 79.98 80.96 79.01 80.96 3,836 79.509 0.00%
2012-04-12 0 0.082 0.081 0.082 0.080 0.082 2,522,500 203,940 0.0808 79.98 79.01 79.98 78.03 79.98 2,586 78.858 0.00%
2012-04-11 0 0.082 0.079 0.082 0.079 0.082 6,100,000 487,905 0.0800 79.98 77.06 79.98 77.06 79.98 6,254 78.016 0.00%
2012-04-10 0 0.082 0.082 0.083 0.079 0.082 4,098,000 333,243 0.0813 79.98 79.98 80.96 77.06 79.98 4,201 79.317 2.50%
2012-04-05 0 0.080 0.079 0.080 0.076 0.080 2,807,500 221,504 0.0789 78.03 77.06 78.03 74.13 78.03 2,878 76.955 3.90%
2012-04-03 0 0.077 0.077 0.078 0.076 0.082 5,708,500 453,232 0.0794 75.10 75.10 76.08 74.13 79.98 5,853 77.442 -2.53%
2012-04-02 0 0.079 0.079 0.080 0.078 0.085 8,692,500 691,967 0.0796 77.06 77.06 78.03 76.08 82.91 8,912 77.646 -5.95%
2012-03-30 0 0.084 0.082 0.084 0.080 0.084 3,372,500 278,130 0.0825 81.93 79.98 81.93 78.03 81.93 3,458 80.440 2.44%
2012-03-29 0 0.082 0.082 0.083 0.077 0.086 12,285,000 1,007,245 0.0820 79.98 79.98 80.96 75.10 83.88 12,595 79.972 2.50%
2012-03-28 0 0.080 0.080 0.081 0.079 0.080 3,906,600 311,727 0.0798 78.03 78.03 79.01 77.06 78.03 4,005 77.831 -2.44%
2012-03-27 0 0.082 0.082 0.083 0.077 0.082 7,938,005 631,502 0.0796 79.98 79.98 80.96 75.10 79.98 8,138 77.596 2.50%
2012-03-26 0 0.080 0.079 0.081 0.075 0.084 8,696,500 698,885 0.0804 78.03 77.06 79.01 73.15 81.93 8,916 78.386 -4.76%
2012-03-23 0 0.084 0.084 0.085 0.075 0.100 58,634,000 4,941,472 0.0843 81.93 81.93 82.91 73.15 97.54 60,114 82.202 -18.45%
2012-03-22 0 0.103 0.101 0.103 0.098 0.110 21,864,500 2,200,050 0.1006 100.5 98.51 100.5 95.59 107.3 22,416 98.145 -3.74%
2012-03-21 0 0.107 0.106 0.108 0.106 0.116 15,525,200 1,734,005 0.1117 104.4 103.4 105.3 103.4 113.1 15,917 108.94 -6.14%
2012-03-20 0 0.114 0.113 0.114 0.113 0.119 4,170,000 480,265 0.1152 111.2 110.2 111.2 110.2 116.1 4,275 112.34 -0.87%
2012-03-19 0 0.115 0.115 0.117 0.112 0.118 16,800,520 1,955,757 0.1164 112.2 112.2 114.1 109.2 115.1 17,224 113.55 2.68%
2012-03-16 0 0.112 0.111 0.112 0.106 0.114 10,355,000 1,149,830 0.1110 109.2 108.3 109.2 103.4 111.2 10,616 108.31 2.75%
2012-03-15 0 0.109 0.109 0.111 0.108 0.117 21,715,000 2,400,725 0.1106 106.3 106.3 108.3 105.3 114.1 22,263 107.83 -6.03%
2012-03-14 0 0.116 0.115 0.116 0.115 0.121 15,706,040 1,855,151 0.1181 113.1 112.2 113.1 112.2 118.0 16,102 115.21 -3.33%
2012-03-13 0 0.120 0.120 0.121 0.118 0.122 18,656,000 2,227,282 0.1194 117.0 117.0 118.0 115.1 119.0 19,127 116.45 2.56%
2012-03-12 0 0.117 0.117 0.118 0.114 0.120 26,947,000 3,113,600 0.1155 114.1 114.1 115.1 111.2 117.0 27,627 112.70 0.86%
2012-03-09 0 0.116 0.116 0.118 0.115 0.120 11,543,000 1,351,968 0.1171 113.1 113.1 115.1 112.2 117.0 11,834 114.24 -0.85%
2012-03-08 0 0.117 0.117 0.119 0.116 0.126 45,290,500 5,386,684 0.1189 114.1 114.1 116.1 113.1 122.9 46,433 116.01 -4.88%
2012-03-07 0 0.123 0.122 0.123 0.121 0.125 23,210,000 2,845,950 0.1226 120.0 119.0 120.0 118.0 121.9 23,796 119.60 -3.15%
2012-03-06 0 0.127 0.124 0.127 0.124 0.132 21,117,500 2,678,735 0.1268 123.9 120.9 123.9 120.9 128.8 21,650 123.73 -0.78%
2012-03-05 0 0.128 0.128 0.129 0.128 0.133 18,540,580 2,402,168 0.1296 124.8 124.8 125.8 124.8 129.7 19,008 126.37 -3.76%
2012-03-02 0 0.133 0.132 0.133 0.131 0.134 28,014,000 3,683,431 0.1315 129.7 128.8 129.7 127.8 130.7 28,721 128.25 2.31%
2012-03-01 0 0.130 0.130 0.133 0.130 0.136 21,411,000 2,850,357 0.1331 126.8 126.8 129.7 126.8 132.7 21,951 129.85 0.00%
2012-02-29 0 0.130 0.129 0.130 0.129 0.136 27,540,500 3,631,022 0.1318 126.8 125.8 126.8 125.8 132.7 28,235 128.60 -1.52%
2012-02-28 0 0.132 0.131 0.133 0.130 0.144 73,625,500 9,775,846 0.1328 128.8 127.8 129.7 126.8 140.5 75,483 129.51 -6.38%
2012-02-27 0 0.141 0.141 0.142 0.141 0.154 192,634,000 28,533,370 0.1481 137.5 137.5 138.5 137.5 150.2 197,495 144.48 0.71%
2012-02-24 0 0.140 0.139 0.141 0.126 0.141 68,556,000 8,957,130 0.1307 136.6 135.6 137.5 122.9 137.5 70,286 127.44 6.87%
2012-02-23 0 0.131 0.132 0.133 0.130 0.137 23,867,000 3,166,442 0.1327 127.8 128.8 129.7 126.8 133.6 24,469 129.40 -3.68%
2012-02-22 0 0.136 0.135 0.136 0.129 0.139 28,262,500 3,770,432 0.1334 132.7 131.7 132.7 125.8 135.6 28,976 130.12 -0.73%
2012-02-21 0 0.137 0.133 0.137 0.135 0.145 29,380,000 4,097,015 0.1394 133.6 129.7 133.6 131.7 141.4 30,121 136.02 -4.86%
2012-02-20 0 0.144 0.143 0.144 0.142 0.150 16,674,150 2,427,220 0.1456 140.5 139.5 140.5 138.5 146.3 17,095 141.98 -2.04%
2012-02-17 0 0.147 0.146 0.148 0.142 0.155 47,604,000 6,921,992 0.1454 143.4 142.4 144.4 138.5 151.2 48,805 141.83 -4.55%
2012-02-16 0 0.154 0.154 0.157 0.154 0.159 19,024,000 2,957,089 0.1554 150.2 150.2 153.1 150.2 155.1 19,504 151.61 -3.14%
2012-02-15 0 0.159 0.155 0.159 0.153 0.160 27,280,600 4,268,518 0.1565 155.1 151.2 155.1 149.2 156.1 27,969 152.62 1.27%
2012-02-14 0 0.157 0.156 0.158 0.155 0.165 21,005,500 3,329,593 0.1585 153.1 152.2 154.1 151.2 160.9 21,536 154.61 -3.68%
2012-02-13 0 0.163 0.162 0.163 0.161 0.172 26,316,510 4,396,136 0.1670 159.0 158.0 159.0 157.0 167.8 26,981 162.94 -5.23%
2012-02-10 0 0.172 0.171 0.172 0.168 0.181 27,656,530 4,780,325 0.1728 167.8 166.8 167.8 163.9 176.5 28,354 168.59 -3.91%
2012-02-09 0 0.179 0.177 0.179 0.173 0.179 17,529,500 3,089,957 0.1763 174.6 172.6 174.6 168.7 174.6 17,972 171.93 2.29%
2012-02-08 0 0.175 0.175 0.177 0.175 0.181 15,576,500 2,764,072 0.1775 170.7 170.7 172.6 170.7 176.5 15,970 173.08 -1.13%
2012-02-07 0 0.177 0.174 0.177 0.174 0.180 16,207,170 2,869,472 0.1770 172.6 169.7 172.6 169.7 175.6 16,616 172.69 1.72%
2012-02-06 0 0.174 0.172 0.174 0.168 0.179 21,064,526 3,630,030 0.1723 169.7 167.8 169.7 163.9 174.6 21,596 168.09 -2.79%
2012-02-03 0 0.179 0.179 0.180 0.178 0.183 15,998,000 2,884,705 0.1803 174.6 174.6 175.6 173.6 178.5 16,402 175.88 -2.19%
2012-02-02 0 0.183 0.181 0.183 0.177 0.185 21,740,000 3,941,940 0.1813 178.5 176.5 178.5 172.6 180.4 22,289 176.86 1.10%
2012-02-01 0 0.181 0.181 0.182 0.180 0.188 21,471,000 3,955,125 0.1842 176.5 176.5 177.5 175.6 183.4 22,013 179.67 -1.09%
2012-01-31 0 0.183 0.182 0.183 0.181 0.187 23,605,500 4,339,661 0.1838 178.5 177.5 178.5 176.5 182.4 24,201 179.32 -0.54%
2012-01-30 0 0.184 0.184 0.185 0.180 0.189 32,216,500 6,003,857 0.1864 179.5 179.5 180.4 175.6 184.3 33,029 181.77 2.79%
2012-01-27 0 0.179 0.179 0.181 0.178 0.181 2,405,500 432,449 0.1798 174.6 174.6 176.5 173.6 176.5 2,466 175.35 -1.10%
2012-01-26 0 0.181 0.181 0.182 0.179 0.184 1,236,000 223,470 0.1808 176.5 176.5 177.5 174.6 179.5 1,267 176.35 -0.55%
2012-01-20 0 0.182 0.180 0.182 0.179 0.185 2,490,504 452,595 0.1817 177.5 175.6 177.5 174.6 180.4 2,553 177.26 1.68%
2012-01-19 0 0.179 0.177 0.179 0.176 0.179 1,353,500 239,733 0.1771 174.6 172.6 174.6 171.7 174.6 1,388 172.76 0.00%
2012-01-18 0 0.179 0.176 0.179 0.175 0.180 2,199,500 394,087 0.1792 174.6 171.7 174.6 170.7 175.6 2,255 174.76 -0.56%
2012-01-17 0 0.180 0.173 0.180 0.173 0.182 1,645,400 295,196 0.1794 175.6 168.7 175.6 168.7 177.5 1,687 174.99 4.65%
2012-01-16 0 0.172 0.168 0.172 0.166 0.180 1,930,000 326,365 0.1691 167.8 163.9 167.8 161.9 175.6 1,979 164.94 -1.15%
2012-01-13 0 0.174 0.172 0.179 0.169 0.175 788,530 136,064 0.1726 169.7 167.8 174.6 164.8 170.7 808 168.31 0.58%
2012-01-12 0 0.173 0.173 0.176 0.173 0.180 1,120,500 195,669 0.1746 168.7 168.7 171.7 168.7 175.6 1,149 170.33 0.58%
2012-01-11 0 0.172 0.171 0.173 0.163 0.173 3,911,500 653,075 0.1670 167.8 166.8 168.7 159.0 168.7 4,010 162.85 3.61%
2012-01-10 0 0.166 0.165 0.168 0.160 0.170 1,536,500 253,742 0.1651 161.9 160.9 163.9 156.1 165.8 1,575 161.08 -2.92%
2012-01-09 0 0.171 0.163 0.172 0.159 0.173 4,775,000 795,435 0.1666 166.8 159.0 167.8 155.1 168.7 4,895 162.48 -3.39%
2012-01-06 0 0.177 0.177 0.179 0.177 0.178 702,500 124,485 0.1772 172.6 172.6 174.6 172.6 173.6 720 172.84 -1.12%
2012-01-05 0 0.179 0.177 0.180 0.176 0.181 7,510,000 1,346,130 0.1792 174.6 172.6 175.6 171.7 176.5 7,700 174.83 -1.65%
2012-01-04 0 0.182 0.176 0.183 0.176 0.188 9,337,500 1,716,155 0.1838 177.5 171.7 178.5 171.7 183.4 9,573 179.27 0.55%
2012-01-03 0 0.181 0.178 0.182 0.178 0.184 8,808,000 1,605,140 0.1822 176.5 173.6 177.5 173.6 179.5 9,030 177.75 2.26%
2011-12-30 0 0.177 0.177 0.178 0.177 0.180 1,615,000 287,090 0.1778 172.6 172.6 173.6 172.6 175.6 1,656 173.39 -1.12%
2011-12-29 0 0.179 0.179 0.180 0.177 0.183 2,070,000 371,375 0.1794 174.6 174.6 175.6 172.6 178.5 2,122 174.99 -2.72%
2011-12-28 0 0.184 0.183 0.185 0.182 0.186 2,599,810 479,275 0.1844 179.5 178.5 180.4 177.5 181.4 2,665 179.81 -2.13%
2011-12-23 0 0.188 0.185 0.188 0.183 0.190 3,325,000 617,475 0.1857 183.4 180.4 183.4 178.5 185.3 3,409 181.14 0.00%
2011-12-22 0 0.188 0.185 0.191 0.185 0.194 4,897,500 919,890 0.1878 183.4 180.4 186.3 180.4 189.2 5,021 183.21 1.62%
2011-12-21 0 0.185 0.185 0.187 0.184 0.191 4,683,000 883,415 0.1886 180.4 180.4 182.4 179.5 186.3 4,801 184.00 -1.60%
2011-12-20 0 0.188 0.187 0.188 0.185 0.193 4,005,000 760,620 0.1899 183.4 182.4 183.4 180.4 188.2 4,106 185.24 -0.53%
2011-12-19 0 0.189 0.189 0.190 0.186 0.197 3,565,000 686,205 0.1925 184.3 184.3 185.3 181.4 192.2 3,655 187.75 -3.08%
2011-12-16 0 0.195 0.190 0.195 0.185 0.195 8,083,256 1,539,331 0.1904 190.2 185.3 190.2 180.4 190.2 8,287 185.75 3.17%
2011-12-15 0 0.189 0.188 0.190 0.189 0.198 7,096,000 1,369,855 0.1930 184.3 183.4 185.3 184.3 193.1 7,275 188.29 -5.03%
2011-12-14 0 0.199 0.199 0.200 0.195 0.201 12,018,100 2,378,163 0.1979 194.1 194.1 195.1 190.2 196.1 12,321 193.01 2.05%
2011-12-13 0 0.195 0.193 0.195 0.193 0.203 1,373,500 269,773 0.1964 190.2 188.2 190.2 188.2 198.0 1,408 191.58 -2.50%
2011-12-12 0 0.200 0.200 0.202 0.198 0.213 5,981,563 1,206,037 0.2016 195.1 195.1 197.0 193.1 207.8 6,133 196.66 -2.91%
2011-12-09 0 0.206 0.201 0.205 0.199 0.207 5,310,511 1,074,014 0.2022 200.9 196.1 200.0 194.1 201.9 5,445 197.27 -0.48%
2011-12-08 0 0.207 0.210 0.211 0.197 0.218 78,965,118 16,573,076 0.2099 201.9 204.8 205.8 192.2 212.6 80,958 204.71 6.15%
2011-12-07 0 0.195 0.195 0.200 0.192 0.204 19,733,000 3,851,324 0.1952 190.2 190.2 195.1 187.3 199.0 20,231 190.37 1.56%
2011-12-06 0 0.192 0.192 0.193 0.190 0.196 24,622,500 4,766,309 0.1936 187.3 187.3 188.2 185.3 191.2 25,244 188.81 0.52%
2011-12-05 0 0.191 0.190 0.194 0.190 0.198 37,500,000 7,286,480 0.1943 186.3 185.3 189.2 185.3 193.1 38,446 189.52 -2.55%
2011-12-02 0 0.196 0.191 0.196 0.190 0.201 20,001,500 3,917,322 0.1959 191.2 186.3 191.2 185.3 196.1 20,506 191.03 -2.00%
2011-12-01 0 0.200 0.199 0.200 0.197 0.202 37,777,500 7,543,212 0.1997 195.1 194.1 195.1 192.2 197.0 38,731 194.76 1.52%
2011-11-30 0 0.197 0.196 0.197 0.195 0.203 72,285,530 14,447,733 0.1999 192.2 191.2 192.2 190.2 198.0 74,110 194.95 -1.01%
2011-11-29 0 0.199 0.198 0.199 0.197 0.203 5,439,600 1,088,002 0.2000 194.1 193.1 194.1 192.2 198.0 5,577 195.09 1.02%
2011-11-28 0 0.197 0.194 0.197 0.194 0.205 11,524,600 2,303,816 0.1999 192.2 189.2 192.2 189.2 200.0 11,815 194.98 3.14%
2011-11-25 0 0.191 0.190 0.191 0.177 0.193 1,645,000 307,935 0.1872 186.3 185.3 186.3 172.6 188.2 1,687 182.59 1.60%
2011-11-24 0 0.188 0.187 0.188 0.187 0.193 2,844,000 541,190 0.1903 183.4 182.4 183.4 182.4 188.2 2,916 185.61 0.53%
2011-11-23 0 0.187 0.185 0.188 0.172 0.187 4,875,000 860,810 0.1766 182.4 180.4 183.4 167.8 182.4 4,998 172.23 3.31%
2011-11-22 0 0.181 0.181 0.188 0.180 0.190 6,716,000 1,243,135 0.1851 176.5 176.5 183.4 175.6 185.3 6,885 180.54 -5.24%
2011-11-21 0 0.191 0.190 0.194 0.189 0.195 3,404,000 649,420 0.1908 186.3 185.3 189.2 184.3 190.2 3,490 186.09 -2.55%
2011-11-18 0 0.196 0.196 0.197 0.193 0.200 2,870,000 561,065 0.1955 191.2 191.2 192.2 188.2 195.1 2,942 190.68 0.00%
2011-11-17 0 0.196 0.196 0.197 0.194 0.199 4,257,513 832,894 0.1956 191.2 191.2 192.2 189.2 194.1 4,365 190.81 -2.49%
2011-11-16 0 0.201 0.201 0.202 0.199 0.210 5,774,000 1,168,055 0.2023 196.1 196.1 197.0 194.1 204.8 5,920 197.32 -1.95%
2011-11-15 0 0.205 0.205 0.208 0.203 0.215 13,015,000 2,731,525 0.2099 200.0 200.0 202.9 198.0 209.7 13,343 204.71 2.50%
2011-11-14 0 0.200 0.200 0.201 0.197 0.210 5,771,510 1,158,271 0.2007 195.1 195.1 196.1 192.2 204.8 5,917 195.75 2.56%
2011-11-11 0 0.195 0.195 0.197 0.195 0.199 2,905,233 572,538 0.1971 190.2 190.2 192.2 190.2 194.1 2,979 192.22 1.04%
2011-11-10 0 0.193 0.193 0.194 0.190 0.197 10,162,500 1,949,157 0.1918 188.2 188.2 189.2 185.3 192.2 10,419 187.08 -3.50%
2011-11-09 0 0.200 0.199 0.201 0.199 0.210 10,513,500 2,136,311 0.2032 195.1 194.1 196.1 194.1 204.8 10,779 198.20 -3.38%
2011-11-08 0 0.207 0.204 0.207 0.200 0.219 6,764,470 1,416,076 0.2093 201.9 199.0 201.9 195.1 213.6 6,935 204.19 -3.27%
2011-11-07 0 0.214 0.213 0.214 0.200 0.224 5,434,510 1,178,079 0.2168 208.7 207.8 208.7 195.1 218.5 5,572 211.44 -2.28%
2011-11-04 0 0.219 0.218 0.219 0.215 0.225 10,901,600 2,406,822 0.2208 213.6 212.6 213.6 209.7 219.5 11,177 215.34 1.86%
2011-11-03 0 0.215 0.212 0.215 0.208 0.220 7,417,500 1,594,912 0.2150 209.7 206.8 209.7 202.9 214.6 7,605 209.73 3.86%
2011-11-02 0 0.207 0.206 0.207 0.187 0.210 5,764,000 1,148,303 0.1992 201.9 200.9 201.9 182.4 204.8 5,909 194.32 -1.43%
2011-11-01 0 0.210 0.208 0.210 0.208 0.220 22,202,500 4,711,682 0.2122 204.8 202.9 204.8 202.9 214.6 22,763 206.99 -9.87%
2011-10-31 0 0.233 0.226 0.233 0.221 0.242 13,135,000 3,036,460 0.2312 227.3 220.4 227.3 215.6 236.0 13,466 225.48 -2.10%
2011-10-28 0 0.238 0.235 0.238 0.226 0.243 15,262,550 3,620,278 0.2372 232.1 229.2 232.1 220.4 237.0 15,648 231.36 3.48%
2011-10-27 0 0.230 0.228 0.230 0.221 0.235 7,186,550 1,641,766 0.2284 224.3 222.4 224.3 215.6 229.2 7,368 222.83 5.02%
2011-10-26 0 0.219 0.218 0.220 0.215 0.228 16,019,500 3,504,763 0.2188 213.6 212.6 214.6 209.7 222.4 16,424 213.40 -4.37%
2011-10-25 0 0.229 0.228 0.229 0.224 0.249 13,832,600 3,221,223 0.2329 223.4 222.4 223.4 218.5 242.9 14,182 227.14 -2.97%
2011-10-24 0 0.236 0.233 0.240 0.228 0.245 11,777,000 2,833,930 0.2406 230.2 227.3 234.1 222.4 239.0 12,074 234.71 0.43%
2011-10-21 0 0.235 0.232 0.235 0.225 0.240 7,748,040 1,799,849 0.2323 229.2 226.3 229.2 219.5 234.1 7,944 226.58 3.52%
2011-10-20 0 0.227 0.227 0.234 0.217 0.265 38,578,500 9,173,570 0.2378 221.4 221.4 228.2 211.7 258.5 39,552 231.94 -7.72%
2011-10-19 0 0.246 0.243 0.246 0.200 0.255 80,404,305 18,721,728 0.2328 239.9 237.0 239.9 195.1 248.7 82,433 227.11 28.80%
2011-10-18 0 0.191 0.189 0.191 0.181 0.200 3,740,000 700,345 0.1873 186.3 184.3 186.3 176.5 195.1 3,834 182.65 -5.45%
2011-10-17 0 0.202 0.200 0.202 0.189 0.204 4,900,000 974,269 0.1988 197.0 195.1 197.0 184.3 199.0 5,024 193.94 10.38%
2011-10-14 0 0.183 0.183 0.185 0.183 0.205 7,135,900 1,376,805 0.1929 178.5 178.5 180.4 178.5 200.0 7,316 188.19 -6.15%
2011-10-13 0 0.195 0.190 0.195 0.180 0.199 9,455,800 1,792,962 0.1896 190.2 185.3 190.2 175.6 194.1 9,694 184.95 9.55%
2011-10-12 0 0.178 0.176 0.179 0.161 0.185 2,514,700 444,635 0.1768 173.6 171.7 174.6 157.0 180.4 2,578 172.46 6.59%
2011-10-11 0 0.167 0.161 0.167 0.160 0.172 2,149,000 363,313 0.1691 162.9 157.0 162.9 156.1 167.8 2,203 164.90 1.21%
2011-10-10 0 0.165 0.155 0.164 0.151 0.165 995,000 156,079 0.1569 160.9 151.2 160.0 147.3 160.9 1,020 153.00 3.13%
2011-10-07 0 0.160 0.159 0.161 0.155 0.170 5,708,500 942,132 0.1650 156.1 155.1 157.0 151.2 165.8 5,853 160.98 -3.03%
2011-10-06 0 0.165 0.164 0.165 0.160 0.170 2,247,500 373,970 0.1664 160.9 160.0 160.9 156.1 165.8 2,304 162.30 3.13%
2011-10-04 0 0.160 0.155 0.160 0.149 0.165 832,500 132,640 0.1593 156.1 151.2 156.1 145.3 160.9 854 155.41 -4.76%
2011-10-03 0 0.168 0.165 0.168 0.160 0.180 1,925,600 317,923 0.1651 163.9 160.9 163.9 156.1 175.6 1,974 161.04 -9.19%
2011-09-30 0 0.185 0.171 0.185 0.172 0.185 2,018,700 357,892 0.1773 180.4 166.8 180.4 167.8 180.4 2,070 172.92 0.54%
2011-09-28 0 0.184 0.184 0.185 0.177 0.191 2,247,500 409,770 0.1823 179.5 179.5 180.4 172.6 186.3 2,304 177.83 -3.16%
2011-09-27 0 0.190 0.185 0.190 0.183 0.198 4,773,000 896,825 0.1879 185.3 180.4 185.3 178.5 193.1 4,893 183.27 4.40%
2011-09-26 0 0.182 0.182 0.192 0.175 0.202 5,191,525 983,085 0.1894 177.5 177.5 187.3 170.7 197.0 5,323 184.70 -10.78%
2011-09-23 0 0.204 0.204 0.205 0.190 0.218 6,976,000 1,434,202 0.2056 199.0 199.0 200.0 185.3 212.6 7,152 200.53 -6.42%
2011-09-22 0 0.218 0.218 0.219 0.210 0.229 21,569,200 4,769,229 0.2211 212.6 212.6 213.6 204.8 223.4 22,114 215.67 -0.46%
2011-09-21 0 0.219 0.217 0.219 0.183 0.220 17,110,200 3,534,341 0.2066 213.6 211.7 213.6 178.5 214.6 17,542 201.48 5.29%
2011-09-20 0 0.208 0.207 0.208 0.178 0.211 26,870,000 5,399,635 0.2010 202.9 201.9 202.9 173.6 205.8 27,548 196.01 16.20%
2011-09-19 0 0.179 0.177 0.180 0.176 0.185 5,786,500 1,041,687 0.1800 174.6 172.6 175.6 171.7 180.4 5,933 175.59 1.70%
2011-09-16 0 0.176 0.175 0.176 0.160 0.180 6,786,440 1,173,376 0.1729 171.7 170.7 171.7 156.1 175.6 6,958 168.64 10.00%
2011-09-15 0 0.160 0.155 0.160 0.155 0.161 868,500 138,330 0.1593 156.1 151.2 156.1 151.2 157.0 890 155.35 0.00%
2011-09-14 0 0.160 0.155 0.160 0.155 0.165 1,098,500 171,662 0.1563 156.1 151.2 156.1 151.2 160.9 1,126 152.42 -3.03%
2011-09-12 0 0.165 0.156 0.165 0.160 0.165 437,500 71,166 0.1627 160.9 152.2 160.9 156.1 160.9 449 158.66 -0.60%
2011-09-09 0 0.166 0.166 0.170 0.165 0.166 693,000 114,370 0.1650 161.9 161.9 165.8 160.9 161.9 710 160.97 0.61%
2011-09-08 0 0.165 0.160 0.165 0.153 0.170 1,519,750 251,252 0.1653 160.9 156.1 160.9 149.2 165.8 1,558 161.26 5.10%
2011-09-07 0 0.157 0.157 0.159 0.155 0.161 2,715,000 429,980 0.1584 153.1 153.1 155.1 151.2 157.0 2,784 154.47 -3.68%
2011-09-06 0 0.163 0.161 0.163 0.160 0.167 1,225,586 200,742 0.1638 159.0 157.0 159.0 156.1 162.9 1,257 159.76 -1.21%
2011-09-05 0 0.165 0.165 0.169 0.164 0.169 845,000 140,900 0.1667 160.9 160.9 164.8 160.0 164.8 866 162.64 -2.94%
2011-09-02 0 0.170 0.166 0.168 0.164 0.175 2,894,000 486,515 0.1681 165.8 161.9 163.9 160.0 170.7 2,967 163.97 3.03%
2011-09-01 0 0.165 0.161 0.165 0.160 0.165 2,107,500 343,872 0.1632 160.9 157.0 160.9 156.1 160.9 2,161 159.15 0.61%
2011-08-31 0 0.164 0.164 0.169 0.156 0.164 4,563,500 727,010 0.1593 160.0 160.0 164.8 152.2 160.0 4,679 155.39 5.81%
2011-08-30 0 0.155 0.155 0.156 0.155 0.160 3,804,500 599,861 0.1577 151.2 151.2 152.2 151.2 156.1 3,901 153.79 1.31%
2011-08-29 0 0.153 0.153 0.157 0.145 0.155 3,263,010 487,183 0.1493 149.2 149.2 153.1 141.4 151.2 3,345 145.63 -4.37%
2011-08-26 0 0.160 0.159 0.160 0.158 0.165 603,000 96,668 0.1603 156.1 155.1 156.1 154.1 160.9 618 156.37 0.63%
2011-08-25 0 0.159 0.158 0.159 0.159 0.164 1,747,500 279,612 0.1600 155.1 154.1 155.1 155.1 160.0 1,792 156.07 -0.63%
2011-08-24 0 0.160 0.160 0.163 0.160 0.168 2,937,200 478,183 0.1628 156.1 156.1 159.0 156.1 163.9 3,011 158.80 -1.84%
2011-08-23 0 0.163 0.163 0.166 0.161 0.171 1,847,300 306,175 0.1657 159.0 159.0 161.9 157.0 166.8 1,894 161.66 -4.68%
2011-08-22 0 0.171 0.171 0.175 0.170 0.185 5,203,750 908,332 0.1746 166.8 166.8 170.7 165.8 180.4 5,335 170.26 -5.52%
2011-08-19 0 0.181 0.181 0.184 0.179 0.190 2,274,500 414,910 0.1824 176.5 176.5 179.5 174.6 185.3 2,332 177.93 -4.74%
2011-08-18 0 0.190 0.190 0.191 0.188 0.194 696,000 131,726 0.1893 185.3 185.3 186.3 183.4 189.2 714 184.60 -2.56%
2011-08-17 0 0.195 0.195 0.200 0.185 0.203 1,869,000 368,755 0.1973 190.2 190.2 195.1 180.4 198.0 1,916 192.44 -2.50%
2011-08-16 0 0.200 0.200 0.201 0.193 0.203 1,460,000 292,491 0.2003 195.1 195.1 196.1 188.2 198.0 1,497 195.41 0.50%
2011-08-15 0 0.199 0.199 0.200 0.191 0.200 1,859,500 365,177 0.1964 194.1 194.1 195.1 186.3 195.1 1,906 191.55 2.05%
2011-08-12 0 0.195 0.195 0.197 0.191 0.197 1,278,000 249,918 0.1956 190.2 190.2 192.2 186.3 192.2 1,310 190.74 1.04%
2011-08-11 0 0.193 0.190 0.193 0.183 0.193 805,500 151,378 0.1879 188.2 185.3 188.2 178.5 188.2 826 183.30 -2.03%
2011-08-10 0 0.197 0.197 0.198 0.185 0.200 4,443,000 851,434 0.1916 192.2 192.2 193.1 180.4 195.1 4,555 186.92 7.65%
2011-08-09 0 0.183 0.180 0.183 0.170 0.191 8,445,400 1,470,059 0.1741 178.5 175.6 178.5 165.8 186.3 8,659 169.78 -5.18%
2011-08-08 0 0.193 0.192 0.195 0.190 0.205 5,834,600 1,123,717 0.1926 188.2 187.3 190.2 185.3 200.0 5,982 187.85 -5.39%
2011-08-05 0 0.204 0.204 0.205 0.200 0.208 4,503,000 918,180 0.2039 199.0 199.0 200.0 195.1 202.9 4,617 198.89 -5.12%
2011-08-04 0 0.215 0.215 0.218 0.210 0.220 3,119,000 666,800 0.2138 209.7 209.7 212.6 204.8 214.6 3,198 208.52 -2.27%
2011-08-03 0 0.220 0.220 0.223 0.220 0.225 1,031,000 227,517 0.2207 214.6 214.6 217.5 214.6 219.5 1,057 215.24 -3.08%
2011-08-02 0 0.227 0.224 0.227 0.208 0.229 5,175,500 1,137,790 0.2198 221.4 218.5 221.4 202.9 223.4 5,306 214.43 0.00%
2011-08-01 0 0.227 0.225 0.227 0.225 0.238 3,575,500 815,792 0.2282 221.4 219.5 221.4 219.5 232.1 3,666 222.55 -5.02%
2011-07-29 0 0.239 0.239 0.240 0.238 0.245 1,577,050 376,727 0.2389 233.1 233.1 234.1 232.1 239.0 1,617 233.00 -3.24%
2011-07-28 0 0.247 0.240 0.248 0.239 0.247 1,873,000 450,107 0.2403 240.9 234.1 241.9 233.1 240.9 1,920 234.40 -0.40%
2011-07-27 0 0.248 0.243 0.248 0.238 0.248 2,246,000 539,607 0.2403 241.9 237.0 241.9 232.1 241.9 2,303 234.34 2.06%
2011-07-26 0 0.243 0.242 0.248 0.240 0.248 1,663,500 402,912 0.2422 237.0 236.0 241.9 234.1 241.9 1,705 236.25 -2.02%
2011-07-25 0 0.248 0.245 0.248 0.240 0.248 1,696,910 412,863 0.2433 241.9 239.0 241.9 234.1 241.9 1,740 237.31 -0.80%
2011-07-22 0 0.250 0.248 0.250 0.245 0.250 2,357,554 584,858 0.2481 243.8 241.9 243.8 239.0 243.8 2,417 241.97 0.81%
2011-07-21 0 0.248 0.247 0.248 0.246 0.249 2,501,510 618,008 0.2471 241.9 240.9 241.9 239.9 242.9 2,565 240.97 -0.40%
2011-07-20 0 0.249 0.249 0.255 0.247 0.255 1,192,530 297,652 0.2496 242.9 242.9 248.7 240.9 248.7 1,223 243.45 -0.40%
2011-07-19 0 0.250 0.250 0.255 0.245 0.255 3,814,500 948,212 0.2486 243.8 243.8 248.7 239.0 248.7 3,911 242.46 -1.96%
2011-07-18 0 0.255 0.255 0.260 0.255 0.265 2,326,506 607,008 0.2609 248.7 248.7 253.6 248.7 258.5 2,385 254.49 -1.92%
2011-07-15 0 0.260 0.255 0.260 0.248 0.265 4,951,500 1,256,208 0.2537 253.6 248.7 253.6 241.9 258.5 5,076 247.46 0.00%
2011-07-14 0 0.260 0.260 0.265 0.248 0.300 30,041,830 7,802,136 0.2597 253.6 253.6 258.5 241.9 292.6 30,800 253.32 -14.75%
2011-07-13 0 0.305 0.305 0.310 0.295 0.315 7,117,000 2,158,527 0.3033 297.5 297.5 302.4 287.7 307.2 7,297 295.83 -1.61%
2011-07-12 0 0.310 0.305 0.310 0.300 0.330 9,271,500 2,948,350 0.3180 302.4 297.5 302.4 292.6 321.9 9,505 310.17 -8.82%
2011-07-11 0 0.340 0.335 0.340 0.335 0.355 2,530,800 875,093 0.3458 331.6 326.8 331.6 326.8 346.3 2,595 337.27 -5.56%
2011-07-08 0 0.360 0.355 0.360 0.355 0.370 9,479,520 3,444,819 0.3634 351.1 346.3 351.1 346.3 360.9 9,719 354.45 0.00%
2011-07-07 0 0.360 0.355 0.360 0.345 0.360 2,719,000 952,402 0.3503 351.1 346.3 351.1 336.5 351.1 2,788 341.65 4.35%
2011-07-06 0 0.345 0.345 0.350 0.340 0.350 2,281,500 788,002 0.3454 336.5 336.5 341.4 331.6 341.4 2,339 336.89 -1.43%
2011-07-05 0 0.350 0.340 0.350 0.335 0.350 4,136,200 1,415,194 0.3421 341.4 331.6 341.4 326.8 341.4 4,241 333.73 4.48%
2011-07-04 0 0.335 0.335 0.340 0.330 0.340 4,318,050 1,449,923 0.3358 326.8 326.8 331.6 321.9 331.6 4,427 327.52 -1.47%
2011-06-30 0 0.340 0.340 0.345 0.335 0.350 3,620,800 1,239,096 0.3422 331.6 331.6 336.5 326.8 341.4 3,712 333.79 3.03%
2011-06-29 0 0.330 0.325 0.335 0.325 0.335 2,420,500 798,285 0.3298 321.9 317.0 326.8 317.0 326.8 2,482 321.68 1.54%
2011-06-28 0 0.325 0.325 0.330 0.320 0.335 1,692,500 560,450 0.3311 317.0 317.0 321.9 312.1 326.8 1,735 322.99 -1.52%
2011-06-27 0 0.330 0.325 0.330 0.325 0.345 2,600,500 859,235 0.3304 321.9 317.0 321.9 317.0 336.5 2,666 322.28 -2.94%
2011-06-24 0 0.340 0.340 0.345 0.330 0.345 1,142,001 385,607 0.3377 331.6 331.6 336.5 321.9 336.5 1,171 329.35 1.49%
2011-06-23 0 0.335 0.335 0.340 0.330 0.345 1,278,000 428,870 0.3356 326.8 326.8 331.6 321.9 336.5 1,310 327.32 -2.90%
2011-06-22 0 0.345 0.335 0.350 0.325 0.345 2,265,023 761,922 0.3364 336.5 326.8 341.4 317.0 336.5 2,322 328.11 6.15%
2011-06-21 0 0.325 0.325 0.330 0.320 0.335 3,059,173 998,326 0.3263 317.0 317.0 321.9 312.1 326.8 3,136 318.31 -4.41%
2011-06-20 0 0.340 0.330 0.340 0.330 0.370 974,500 329,427 0.3380 331.6 321.9 331.6 321.9 360.9 999 329.73 -2.86%
2011-06-17 0 0.350 0.330 0.350 0.320 0.350 1,844,040 623,137 0.3379 341.4 321.9 341.4 312.1 341.4 1,891 329.60 2.94%
2011-06-16 0 0.340 0.330 0.340 0.330 0.360 4,232,500 1,427,165 0.3372 331.6 321.9 331.6 321.9 351.1 4,339 328.89 -2.86%
2011-06-15 0 0.350 0.350 0.360 0.345 0.370 2,400,750 860,125 0.3583 341.4 341.4 351.1 336.5 360.9 2,461 349.45 -4.11%
2011-06-14 0 0.365 0.360 0.365 0.360 0.380 1,974,083 730,386 0.3700 356.0 351.1 356.0 351.1 370.6 2,024 360.88 -2.67%
2011-06-13 0 0.375 0.370 0.375 0.355 0.380 3,750,702 1,376,318 0.3669 365.8 360.9 365.8 346.3 370.6 3,845 357.92 -2.60%
2011-06-10 0 0.385 0.380 0.385 0.330 0.415 19,903,033 7,612,480 0.3825 375.5 370.6 375.5 321.9 404.8 20,405 373.06 13.24%
2011-06-09 0 0.340 0.340 0.345 0.320 0.350 12,962,150 4,273,374 0.3297 331.6 331.6 336.5 312.1 341.4 13,289 321.57 -1.45%
2011-06-08 0 0.345 0.350 0.355 0.345 0.385 8,197,726 2,935,024 0.3580 336.5 341.4 346.3 336.5 375.5 8,405 349.22 -4.17%
2011-06-07 0 0.360 0.360 0.365 0.345 0.430 14,673,625 5,401,362 0.3681 351.1 351.1 356.0 336.5 419.4 15,044 359.04 -15.29%
2011-06-03 0 0.425 0.425 0.430 0.420 0.480 7,043,465 3,100,160 0.4401 414.5 414.5 419.4 409.7 468.2 7,221 429.31 -8.60%
2011-06-02 0 0.465 0.455 0.465 0.440 0.520 10,931,000 5,011,445 0.4585 453.6 443.8 453.6 429.2 507.2 11,207 447.18 -10.58%
2011-06-01 0 0.026 0.026 0.027 0.026 0.028 103,532,000 2,782,133 0.0269 507.2 507.2 526.7 507.2 546.2 5,307 524.22 -3.70%
2011-05-31 0 0.027 0.027 0.028 0.026 0.028 159,310,520 4,278,830 0.0269 526.7 526.7 546.2 507.2 546.2 8,167 523.95 0.00%
2011-05-30 0 0.027 0.027 0.028 0.027 0.028 53,881,200 1,460,764 0.0271 526.7 526.7 546.2 526.7 546.2 2,762 528.87 -3.57%
2011-05-27 0 0.028 0.027 0.028 0.026 0.028 108,978,000 2,950,912 0.0271 546.2 526.7 546.2 507.2 546.2 5,586 528.23 3.70%
2011-05-26 0 0.027 0.027 0.028 0.027 0.028 84,940,160 2,314,083 0.0272 526.7 526.7 546.2 526.7 546.2 4,354 531.46 0.00%
2011-05-25 0 0.027 0.027 0.028 0.026 0.028 122,136,000 3,312,430 0.0271 526.7 526.7 546.2 507.2 546.2 6,261 529.07 0.00%
2011-05-24 0 0.027 0.027 0.028 0.027 0.028 70,164,200 1,918,120 0.0273 526.7 526.7 546.2 526.7 546.2 3,597 533.29 -3.57%
2011-05-23 0 0.028 0.027 0.028 0.027 0.029 86,748,000 2,426,156 0.0280 546.2 526.7 546.2 526.7 565.7 4,447 545.59 -3.45%
2011-05-20 0 0.029 0.028 0.029 0.027 0.029 176,424,360 4,941,665 0.0280 565.7 546.2 565.7 526.7 565.7 9,044 546.41 0.00%
2011-05-19 0 0.029 0.028 0.029 0.028 0.030 294,990,000 8,494,550 0.0288 565.7 546.2 565.7 546.2 585.2 15,122 561.75 0.00%
2011-05-18 0 0.029 0.029 0.030 0.028 0.030 178,750,000 5,184,570 0.0290 565.7 565.7 585.2 546.2 585.2 9,163 565.81 0.00%
2011-05-17 0 0.029 0.029 0.030 0.029 0.030 72,982,800 2,138,611 0.0293 565.7 565.7 585.2 565.7 585.2 3,741 571.63 0.00%
2011-05-16 0 0.029 0.029 0.030 0.028 0.030 234,000,400 6,863,268 0.0293 565.7 565.7 585.2 546.2 585.2 11,995 572.16 0.00%
2011-05-13 0 0.029 0.029 0.030 0.029 0.030 94,664,000 2,757,148 0.0291 565.7 565.7 585.2 565.7 585.2 4,853 568.17 0.00%
2011-05-12 0 0.029 0.029 0.030 0.029 0.030 112,980,000 3,280,370 0.0290 565.7 565.7 585.2 565.7 585.2 5,792 566.41 0.00%
2011-05-11 0 0.029 0.029 0.030 0.028 0.032 835,010,000 24,514,270 0.0294 565.7 565.7 585.2 546.2 624.2 42,804 572.71 -6.45%
2011-05-09 0 0.031 0.030 0.031 0.027 0.031 601,152,000 17,238,988 0.0287 604.7 585.2 604.7 526.7 604.7 30,816 559.41 14.81%
2011-05-06 0 0.027 0.027 0.028 0.026 0.028 115,710,800 3,136,947 0.0271 526.7 526.7 546.2 507.2 546.2 5,932 528.86 0.00%
2011-05-05 0 0.027 0.027 0.028 0.025 0.028 342,431,260 9,161,482 0.0268 526.7 526.7 546.2 487.7 546.2 17,554 521.91 3.85%
2011-05-04 0 0.026 0.025 0.026 0.025 0.027 206,443,560 5,301,834 0.0257 507.2 487.7 507.2 487.7 526.7 10,583 500.99 0.00%
2011-05-03 0 0.026 0.026 0.027 0.026 0.029 589,370,000 15,784,680 0.0268 507.2 507.2 526.7 507.2 565.7 30,212 522.46 -10.34%
2011-04-29 0 0.029 0.028 0.029 0.028 0.030 369,588,040 10,623,196 0.0287 565.7 546.2 565.7 546.2 585.2 18,946 560.72 -3.33%
2011-04-28 0 0.030 0.029 0.030 0.029 0.030 112,720,600 3,304,553 0.0293 585.2 565.7 585.2 565.7 585.2 5,778 571.89 0.00%
2011-04-27 0 0.030 0.029 0.030 0.029 0.031 325,350,000 9,582,150 0.0295 585.2 565.7 585.2 565.7 604.7 16,678 574.54 0.00%
2011-04-26 0 0.030 0.029 0.030 0.029 0.031 476,740,700 14,143,456 0.0297 585.2 565.7 585.2 565.7 604.7 24,439 578.74 -3.23%
2011-04-21 0 0.031 0.030 0.031 0.029 0.034 1,286,614,440 39,170,780 0.0304 604.7 585.2 604.7 565.7 663.3 65,954 593.91 -6.06%
2011-04-20 0 0.033 0.032 0.033 0.031 0.040 3,487,388,840 120,677,297 0.0346 643.8 624.2 643.8 604.7 780.3 178,770 675.04 -19.51%
2011-04-19 0 0.041 0.040 0.041 0.039 0.041 109,060,000 4,360,240 0.0400 799.8 780.3 799.8 760.8 799.8 5,591 779.92 0.00%
2011-04-18 0 0.041 0.040 0.041 0.040 0.041 240,584,000 9,658,968 0.0401 799.8 780.3 799.8 780.3 799.8 12,333 783.20 2.50%
2011-04-15 0 0.040 0.040 0.041 0.040 0.042 101,600,000 4,141,700 0.0408 780.3 780.3 799.8 780.3 819.3 5,208 795.23 -2.44%
2011-04-14 0 0.041 0.041 0.042 0.041 0.042 150,050,000 6,165,110 0.0411 799.8 799.8 819.3 799.8 819.3 7,692 801.51 2.50%
2011-04-13 0 0.040 0.040 0.041 0.040 0.042 177,750,000 7,257,670 0.0408 780.3 780.3 799.8 780.3 819.3 9,112 796.52 -2.44%
2011-04-12 0 0.041 0.040 0.041 0.040 0.042 373,530,000 15,314,600 0.0410 799.8 780.3 799.8 780.3 819.3 19,148 799.81 -4.65%
2011-04-11 0 0.043 0.042 0.043 0.040 0.043 641,881,000 26,720,952 0.0416 838.8 819.3 838.8 780.3 838.8 32,904 812.09 2.38%
2011-04-08 0 0.042 0.041 0.042 0.040 0.042 273,090,820 11,217,307 0.0411 819.3 799.8 819.3 780.3 819.3 13,999 801.29 0.00%
2011-04-07 0 0.042 0.041 0.042 0.040 0.043 503,210,400 20,742,773 0.0412 819.3 799.8 819.3 780.3 838.8 25,795 804.13 -2.33%
2011-04-06 0 0.043 0.042 0.043 0.037 0.044 1,742,564,000 71,581,420 0.0411 838.8 819.3 838.8 721.8 858.3 89,327 801.34 13.16%
2011-04-04 0 0.038 0.037 0.038 0.037 0.038 98,692,000 3,675,500 0.0372 741.3 721.8 741.3 721.8 741.3 5,059 726.51 0.00%
2011-04-01 0 0.038 0.037 0.038 0.037 0.038 58,080,020 2,165,801 0.0373 741.3 721.8 741.3 721.8 741.3 2,977 727.44 0.00%
2011-03-31 0 0.038 0.037 0.038 0.037 0.038 88,930,100 3,307,643 0.0372 741.3 721.8 741.3 721.8 741.3 4,559 725.56 0.00%
2011-03-30 0 0.038 0.037 0.038 0.037 0.038 148,690,000 5,518,340 0.0371 741.3 721.8 741.3 721.8 741.3 7,622 723.99 0.00%
2011-03-29 0 0.038 0.037 0.038 0.037 0.038 119,390,000 4,431,910 0.0371 741.3 721.8 741.3 721.8 741.3 6,120 724.15 0.00%
2011-03-28 0 0.038 0.037 0.038 0.037 0.038 108,900,000 4,049,940 0.0372 741.3 721.8 741.3 721.8 741.3 5,582 725.48 0.00%
2011-03-25 0 0.038 0.037 0.038 0.037 0.039 139,530,000 5,269,710 0.0378 741.3 721.8 741.3 721.8 760.8 7,153 736.76 -2.56%
2011-03-24 0 0.039 0.038 0.039 0.038 0.039 124,390,000 4,778,560 0.0384 760.8 741.3 760.8 741.3 760.8 6,376 749.41 0.00%
2011-03-23 0 0.039 0.038 0.039 0.038 0.039 129,170,000 4,943,550 0.0383 760.8 741.3 760.8 741.3 760.8 6,621 746.59 0.00%
2011-03-22 0 0.039 0.038 0.039 0.037 0.039 152,710,000 5,831,300 0.0382 760.8 741.3 760.8 721.8 760.8 7,828 744.91 2.63%
2011-03-21 0 0.038 0.037 0.038 0.037 0.039 177,880,060 6,783,272 0.0381 741.3 721.8 741.3 721.8 760.8 9,118 743.91 0.00%
2011-03-18 0 0.038 0.037 0.038 0.037 0.040 451,160,000 17,203,030 0.0381 741.3 721.8 741.3 721.8 780.3 23,127 743.84 5.56%
2011-03-17 0 0.036 0.036 0.037 0.036 0.038 521,668,200 19,036,004 0.0365 702.3 702.3 721.8 702.3 741.3 26,742 711.85 -5.26%
2011-03-16 0 0.038 0.038 0.039 0.038 0.040 321,220,000 12,547,700 0.0391 741.3 741.3 760.8 741.3 780.3 16,466 762.02 -5.00%
2011-03-15 0 0.040 0.039 0.040 0.038 0.042 529,390,000 20,731,740 0.0392 780.3 760.8 780.3 741.3 819.3 27,137 763.95 -2.44%
2011-03-14 0 0.041 0.041 0.042 0.039 0.042 541,680,000 21,909,190 0.0404 799.8 799.8 819.3 760.8 819.3 27,767 789.02 2.50%
2011-03-11 0 0.040 0.039 0.040 0.039 0.043 830,240,000 34,175,060 0.0412 780.3 760.8 780.3 760.8 838.8 42,560 802.99 -4.76%
2011-03-10 0 0.042 0.041 0.042 0.036 0.043 1,362,730,000 55,404,360 0.0407 819.3 799.8 819.3 702.3 838.8 69,856 793.12 13.51%
2011-03-09 0 0.037 0.037 0.038 0.037 0.040 296,540,160 11,304,175 0.0381 721.8 721.8 741.3 721.8 780.3 15,201 743.64 -5.13%
2011-03-08 0 0.039 0.038 0.039 0.038 0.041 425,920,500 16,608,436 0.0390 760.8 741.3 760.8 741.3 799.8 21,833 760.69 -2.50%
2011-03-07 0 0.040 0.039 0.040 0.036 0.041 1,204,330,400 46,765,691 0.0388 780.3 760.8 780.3 702.3 799.8 61,736 757.51 5.26%
2011-03-04 0 0.038 0.037 0.038 0.034 0.038 665,882,700 23,979,761 0.0360 741.3 721.8 741.3 663.3 741.3 34,134 702.51 8.57%
2011-03-03 0 0.035 0.034 0.035 0.033 0.035 113,710,000 3,864,620 0.0340 682.8 663.3 682.8 643.8 682.8 5,829 663.00 6.06%
2011-03-02 0 0.033 0.033 0.034 0.033 0.035 110,793,800 3,723,135 0.0336 643.8 643.8 663.3 643.8 682.8 5,679 655.54 -5.71%
2011-03-01 0 0.035 0.034 0.035 0.034 0.035 82,370,000 2,845,690 0.0345 682.8 663.3 682.8 663.3 682.8 4,222 673.95 2.94%
2011-02-28 0 0.034 0.034 0.035 0.033 0.035 181,766,000 6,229,410 0.0343 663.3 663.3 682.8 643.8 682.8 9,318 668.56 0.00%
2011-02-25 0 0.034 0.034 0.035 0.033 0.035 129,212,000 4,415,256 0.0342 663.3 663.3 682.8 643.8 682.8 6,624 666.59 0.00%
2011-02-24 0 0.034 0.034 0.035 0.033 0.035 237,150,000 8,010,030 0.0338 663.3 663.3 682.8 643.8 682.8 12,157 658.90 0.00%
2011-02-23 0 0.034 0.034 0.035 0.033 0.035 122,878,000 4,205,088 0.0342 663.3 663.3 682.8 643.8 682.8 6,299 667.59 0.00%
2011-02-22 0 0.034 0.033 0.034 0.033 0.036 328,440,000 11,226,352 0.0342 663.3 643.8 663.3 643.8 702.3 16,836 666.79 -2.86%
2011-02-21 0 0.035 0.035 0.036 0.033 0.037 317,530,000 11,122,390 0.0350 682.8 682.8 702.3 643.8 721.8 16,277 683.31 -2.78%
2011-02-18 0 0.036 0.036 0.037 0.036 0.037 84,230,000 3,059,070 0.0363 702.3 702.3 721.8 702.3 721.8 4,318 708.48 0.00%
2011-02-17 0 0.036 0.036 0.037 0.036 0.037 99,446,000 3,632,676 0.0365 702.3 702.3 721.8 702.3 721.8 5,098 712.60 -2.70%
2011-02-16 0 0.037 0.036 0.037 0.035 0.037 123,460,000 4,409,610 0.0357 721.8 702.3 721.8 682.8 721.8 6,329 696.76 2.78%
2011-02-15 0 0.036 0.035 0.036 0.035 0.037 124,040,100 4,468,853 0.0360 702.3 682.8 702.3 682.8 721.8 6,359 702.81 -2.70%
2011-02-14 0 0.037 0.036 0.037 0.036 0.037 134,580,000 4,882,660 0.0363 721.8 702.3 721.8 702.3 721.8 6,899 707.75 0.00%
2011-02-11 0 0.037 0.036 0.037 0.035 0.037 138,230,000 4,966,740 0.0359 721.8 702.3 721.8 682.8 721.8 7,086 700.93 2.78%
2011-02-10 0 0.036 0.036 0.037 0.035 0.037 76,350,000 2,756,900 0.0361 702.3 702.3 721.8 682.8 721.8 3,914 704.40 0.00%
2011-02-09 0 0.036 0.036 0.037 0.036 0.039 127,290,000 4,738,460 0.0372 702.3 702.3 721.8 702.3 760.8 6,525 726.19 -7.69%
2011-02-08 0 0.039 0.038 0.039 0.038 0.039 108,490,400 4,142,763 0.0382 760.8 741.3 760.8 741.3 760.8 5,561 744.91 2.63%
2011-02-07 0 0.038 0.038 0.039 0.038 0.040 242,730,000 9,383,010 0.0387 741.3 741.3 760.8 741.3 780.3 12,443 754.09 -2.56%
2011-02-02 0 0.039 0.038 0.039 0.038 0.039 112,480,000 4,344,840 0.0386 760.8 741.3 760.8 741.3 760.8 5,766 753.54 2.63%
2011-02-01 0 0.038 0.037 0.038 0.037 0.039 360,496,000 13,763,650 0.0382 741.3 721.8 741.3 721.8 760.8 18,480 744.80 2.70%
2011-01-31 0 0.037 0.037 0.038 0.036 0.038 300,500,000 11,245,730 0.0374 721.8 721.8 741.3 702.3 741.3 15,404 730.05 2.78%
2011-01-28 0 0.036 0.035 0.036 0.035 0.037 154,920,000 5,562,260 0.0359 702.3 682.8 702.3 682.8 721.8 7,941 700.41 2.86%
2011-01-27 0 0.035 0.035 0.036 0.035 0.036 93,253,480 3,295,387 0.0353 682.8 682.8 702.3 682.8 702.3 4,780 689.36 0.00%
2011-01-26 0 0.035 0.035 0.036 0.035 0.037 192,790,000 6,903,090 0.0358 682.8 682.8 702.3 682.8 721.8 9,883 698.50 -2.78%
2011-01-25 0 0.036 0.036 0.037 0.036 0.038 197,030,000 7,290,760 0.0370 702.3 702.3 721.8 702.3 741.3 10,100 721.85 2.86%
2011-01-24 0 0.035 0.035 0.036 0.035 0.037 171,260,000 6,138,610 0.0358 682.8 682.8 702.3 682.8 721.8 8,779 699.23 -5.41%
2011-01-21 0 0.037 0.036 0.037 0.036 0.038 208,910,000 7,731,550 0.0370 721.8 702.3 721.8 702.3 741.3 10,709 721.96 -2.63%
2011-01-20 0 0.038 0.037 0.038 0.036 0.038 293,640,100 10,837,383 0.0369 741.3 721.8 741.3 702.3 741.3 15,053 719.97 0.00%
2011-01-19 0 0.038 0.038 0.039 0.034 0.039 629,300,120 23,189,693 0.0368 741.3 741.3 760.8 663.3 760.8 32,259 718.86 5.56%
2011-01-18 0 0.036 0.035 0.036 0.033 0.036 420,861,100 14,575,035 0.0346 702.3 682.8 702.3 643.8 702.3 21,574 675.58 0.00%
2011-01-17 0 0.036 0.035 0.036 0.033 0.042 1,998,020,200 72,221,226 0.0361 702.3 682.8 702.3 643.8 819.3 102,422 705.13 -14.29%
2011-01-14 0 0.042 0.041 0.042 0.041 0.043 344,770,000 14,383,100 0.0417 819.3 799.8 819.3 799.8 838.8 17,674 813.82 -2.33%
2011-01-13 0 0.043 0.042 0.043 0.042 0.044 247,420,020 10,516,611 0.0425 838.8 819.3 838.8 819.3 858.3 12,683 829.18 0.00%
2011-01-12 0 0.043 0.042 0.043 0.040 0.044 887,014,200 36,941,931 0.0416 838.8 819.3 838.8 780.3 858.3 45,470 812.45 -2.27%
2011-01-11 0 0.044 0.043 0.044 0.043 0.047 1,099,100,000 49,823,610 0.0453 858.3 838.8 858.3 838.8 916.9 56,342 884.31 -6.38%
2011-01-10 0 0.047 0.046 0.047 0.046 0.048 239,008,200 11,174,890 0.0468 916.9 897.4 916.9 897.4 936.4 12,252 912.09 -2.08%
2011-01-07 0 0.048 0.047 0.048 0.047 0.049 374,950,600 17,694,734 0.0472 936.4 916.9 936.4 916.9 955.9 19,221 920.61 0.00%
2011-01-06 0 0.048 0.047 0.048 0.046 0.055 4,319,482,000 216,447,490 0.0501 936.4 916.9 936.4 897.4 1,073 221,424 977.52 0.00%
2011-01-05 0 0.048 0.048 0.049 0.048 0.051 231,440,000 11,379,810 0.0492 936.4 936.4 955.9 936.4 994.9 11,864 959.19 -4.00%
2011-01-04 0 0.050 0.050 0.051 0.049 0.051 577,873,800 28,894,585 0.0500 975.4 975.4 994.9 955.9 994.9 29,623 975.42 2.04%
2011-01-03 0 0.049 0.048 0.049 0.047 0.050 270,980,800 13,244,542 0.0489 955.9 936.4 955.9 916.9 975.4 13,891 953.47 2.08%
2010-12-31 0 0.048 0.048 0.049 0.047 0.049 104,130,000 5,003,970 0.0481 936.4 936.4 955.9 916.9 955.9 5,338 937.44 -2.04%
2010-12-30 0 0.049 0.048 0.049 0.048 0.050 204,430,000 9,968,540 0.0488 955.9 936.4 955.9 936.4 975.4 10,479 951.25 2.08%
2010-12-29 0 0.048 0.047 0.048 0.047 0.048 117,060,040 5,553,222 0.0474 936.4 916.9 936.4 916.9 936.4 6,001 925.43 2.13%
2010-12-28 0 0.047 0.046 0.047 0.046 0.048 251,250,000 11,790,670 0.0469 916.9 897.4 916.9 897.4 936.4 12,880 915.46 -4.08%
2010-12-24 0 0.049 0.048 0.049 0.048 0.049 81,240,000 3,921,640 0.0483 955.9 936.4 955.9 936.4 955.9 4,165 941.68 0.00%
2010-12-23 0 0.049 0.048 0.049 0.048 0.050 147,670,000 7,223,160 0.0489 955.9 936.4 955.9 936.4 975.4 7,570 954.20 2.08%
2010-12-22 0 0.048 0.048 0.049 0.048 0.050 217,535,100 10,644,444 0.0489 936.4 936.4 955.9 936.4 975.4 11,151 954.55 -2.04%
2010-12-21 0 0.049 0.048 0.049 0.046 0.051 541,610,000 26,466,970 0.0489 955.9 936.4 955.9 897.4 994.9 27,764 953.29 4.26%
2010-12-20 0 0.047 0.046 0.047 0.046 0.048 196,200,000 9,151,010 0.0466 916.9 897.4 916.9 897.4 936.4 10,058 909.86 -2.08%
2010-12-17 0 0.048 0.047 0.048 0.047 0.048 161,756,000 7,636,890 0.0472 936.4 916.9 936.4 916.9 936.4 8,292 921.01 0.00%
2010-12-16 0 0.048 0.047 0.048 0.047 0.049 135,460,000 6,505,680 0.0480 936.4 916.9 936.4 916.9 955.9 6,944 936.89 0.00%
2010-12-15 0 0.048 0.048 0.049 0.048 0.049 203,720,200 9,874,478 0.0485 936.4 936.4 955.9 936.4 955.9 10,443 945.55 -2.04%
2010-12-14 0 0.049 0.048 0.049 0.048 0.050 241,380,400 11,802,846 0.0489 955.9 936.4 955.9 936.4 975.4 12,374 953.87 -2.00%
2010-12-13 0 0.050 0.049 0.050 0.048 0.050 244,105,000 11,936,356 0.0489 975.4 955.9 975.4 936.4 975.4 12,513 953.90 0.00%
2010-12-10 0 0.050 0.049 0.050 0.047 0.051 788,250,300 39,097,332 0.0496 975.4 955.9 975.4 916.9 994.9 40,407 967.59 4.17%
2010-12-09 0 0.048 0.047 0.048 0.047 0.049 252,180,400 12,072,966 0.0479 936.4 916.9 936.4 916.9 955.9 12,927 933.92 0.00%
2010-12-08 0 0.048 0.047 0.048 0.047 0.049 214,730,060 10,270,813 0.0478 936.4 916.9 936.4 916.9 955.9 11,007 933.08 -2.04%
2010-12-07 0 0.049 0.048 0.049 0.047 0.050 406,570,100 19,759,494 0.0486 955.9 936.4 955.9 916.9 975.4 20,841 948.08 0.00%
2010-12-06 0 0.049 0.048 0.049 0.047 0.056 1,810,480,000 91,500,150 0.0505 955.9 936.4 955.9 916.9 1,092 92,808 985.90 -5.77%
2010-12-03 0 0.052 0.052 0.053 0.050 0.054 792,258,100 41,058,487 0.0518 1,014 1,014 1,034 975.4 1,053 40,613 1,011.0 0.00%
2010-12-02 0 0.052 0.051 0.052 0.051 0.057 1,399,090,000 74,851,570 0.0535 1,014 994.9 1,014 994.9 1,112 71,720 1,043.7 -5.45%
2010-12-01 0 0.055 0.054 0.055 0.048 0.056 2,762,152,000 145,875,184 0.0528 1,073 1,053 1,073 936.4 1,092 141,593 1,030.2 17.02%
2010-11-30 0 0.047 0.047 0.048 0.047 0.050 323,730,400 15,527,946 0.0480 916.9 916.9 936.4 916.9 975.4 16,595 935.70 0.00%
2010-11-29 0 0.047 0.047 0.048 0.046 0.048 153,850,000 7,240,070 0.0471 916.9 916.9 936.4 897.4 936.4 7,887 918.02 2.17%
2010-11-26 0 0.046 0.046 0.047 0.046 0.048 143,740,620 6,705,005 0.0466 897.4 897.4 916.9 897.4 936.4 7,368 909.97 -2.13%
2010-11-25 0 0.047 0.046 0.047 0.046 0.049 213,980,000 10,095,640 0.0472 916.9 897.4 916.9 897.4 955.9 10,969 920.38 -2.08%
2010-11-24 0 0.048 0.047 0.048 0.047 0.050 236,650,000 11,393,060 0.0481 936.4 916.9 936.4 916.9 975.4 12,131 939.16 -2.04%
2010-11-23 0 0.049 0.048 0.049 0.047 0.050 332,310,000 16,118,580 0.0485 955.9 936.4 955.9 916.9 975.4 17,035 946.22 -2.00%
2010-11-22 0 0.050 0.049 0.050 0.049 0.052 338,540,000 16,890,150 0.0499 975.4 955.9 975.4 955.9 1,014 17,354 973.26 0.00%
2010-11-19 0 0.050 0.050 0.051 0.049 0.052 536,542,140 26,918,936 0.0502 975.4 975.4 994.9 955.9 1,014 27,504 978.72 2.04%
2010-11-18 0 0.049 0.048 0.049 0.046 0.049 303,068,180 14,532,007 0.0479 955.9 936.4 955.9 897.4 955.9 15,536 935.39 8.89%
2010-11-17 0 0.045 0.045 0.046 0.044 0.048 436,140,000 19,810,910 0.0454 877.8 877.8 897.4 858.3 936.4 22,357 886.10 -6.25%
2010-11-16 0 0.048 0.047 0.048 0.047 0.049 358,232,000 17,111,390 0.0478 936.4 916.9 936.4 916.9 955.9 18,364 931.81 -2.04%
2010-11-15 0 0.049 0.049 0.050 0.048 0.051 301,290,000 14,771,640 0.0490 955.9 955.9 975.4 936.4 994.9 15,445 956.42 -2.00%
2010-11-12 0 0.050 0.049 0.050 0.049 0.052 473,740,800 23,738,684 0.0501 975.4 955.9 975.4 955.9 1,014 24,285 977.51 -1.96%
2010-11-11 0 0.051 0.050 0.051 0.050 0.052 328,949,400 16,774,370 0.0510 994.9 975.4 994.9 975.4 1,014 16,863 994.77 -1.92%
2010-11-10 0 0.052 0.051 0.052 0.050 0.052 281,880,780 14,264,021 0.0506 1,014 994.9 1,014 975.4 1,014 14,450 987.15 0.00%
2010-11-09 0 0.052 0.051 0.052 0.050 0.054 895,330,460 45,906,860 0.0513 1,014 994.9 1,014 975.4 1,053 45,896 1,000.2 -1.89%
2010-11-08 0 0.053 0.053 0.054 0.051 0.054 546,774,600 28,966,213 0.0530 1,034 1,034 1,053 994.9 1,053 28,029 1,033.5 0.00%
2010-11-05 0 0.053 0.052 0.053 0.051 0.057 987,050,000 52,297,450 0.0530 1,034 1,014 1,034 994.9 1,112 50,598 1,033.6 -5.36%
2010-11-04 0 0.056 0.055 0.056 0.055 0.060 1,464,280,220 83,518,711 0.0570 1,092 1,073 1,092 1,073 1,170 75,062 1,112.7 -3.45%
2010-11-03 0 0.058 0.057 0.058 0.053 0.058 3,237,375,040 181,354,517 0.0560 1,131 1,112 1,131 1,034 1,131 165,954 1,092.8 13.73%
2010-11-02 0 0.051 0.051 0.052 0.046 0.052 1,283,680,200 63,504,928 0.0495 994.9 994.9 1,014 897.4 1,014 65,804 965.07 8.51%
2010-11-01 0 0.047 0.046 0.047 0.045 0.049 752,630,000 35,241,690 0.0468 916.9 897.4 916.9 877.8 955.9 38,581 913.44 0.00%
2010-10-29 0 0.047 0.047 0.048 0.043 0.050 1,174,690,000 54,398,310 0.0463 916.9 916.9 936.4 838.8 975.4 60,217 903.38 -6.00%
2010-10-28 0 0.050 0.049 0.050 0.048 0.051 539,349,000 26,699,738 0.0495 975.4 955.9 975.4 936.4 994.9 27,648 965.70 0.00%
2010-10-27 0 0.050 0.049 0.050 0.049 0.054 2,414,340,000 123,921,420 0.0513 975.4 955.9 975.4 955.9 1,053 123,763 1,001.3 0.00%
2010-10-26 0 0.050 0.049 0.050 0.048 0.054 1,205,002,000 59,898,188 0.0497 975.4 955.9 975.4 936.4 1,053 61,771 969.69 -3.85%
2010-10-25 0 0.052 0.051 0.052 0.051 0.055 1,449,728,000 76,486,569 0.0528 1,014 994.9 1,014 994.9 1,073 74,316 1,029.2 4.00%
2010-10-22 0 0.050 0.049 0.050 0.047 0.062 3,975,710,500 211,113,323 0.0531 975.4 955.9 975.4 916.9 1,209 203,802 1,035.9 -18.03%
2010-10-21 0 0.061 0.060 0.061 0.060 0.069 2,080,098,000 133,205,172 0.0640 1,190 1,170 1,190 1,170 1,346 106,629 1,249.2 -4.69%
2010-10-20 0 0.064 0.063 0.064 0.060 0.070 1,903,726,000 124,263,006 0.0653 1,248 1,229 1,248 1,170 1,366 97,588 1,273.3 -4.48%
2010-10-19 0 0.067 0.067 0.068 0.066 0.073 4,290,902,260 295,465,652 0.0689 1,307 1,307 1,327 1,288 1,424 219,959 1,343.3 3.08%
2010-10-18 0 0.065 0.064 0.065 0.055 0.067 4,241,672,020 264,910,845 0.0625 1,268 1,248 1,268 1,073 1,307 217,436 1,218.3 18.18%
2010-10-15 0 0.055 0.054 0.055 0.054 0.074 6,487,860,600 418,566,429 0.0645 1,073 1,053 1,073 1,053 1,444 332,579 1,258.5 -26.67%
2010-10-14 0 0.075 0.074 0.075 0.042 0.089 15,612,063,480 1,031,580,822 0.0661 1,463 1,444 1,463 819.3 1,736 800,302 1,289.0 87.50%
2010-10-13 0 0.040 0.040 0.041 0.031 0.043 5,465,880,600 205,146,422 0.0375 780.3 780.3 799.8 604.7 838.8 280,191 732.17 29.03%
2010-10-12 0 0.031 0.031 0.032 0.030 0.032 1,062,020,000 32,524,870 0.0306 604.7 604.7 624.2 585.2 624.2 54,441 597.43 3.33%
2010-10-11 0 0.030 0.029 0.030 0.028 0.031 1,006,384,000 29,825,088 0.0296 585.2 565.7 585.2 546.2 604.7 51,589 578.13 7.14%
2010-10-08 0 0.028 0.028 0.029 0.028 0.030 432,810,000 12,509,860 0.0289 546.2 546.2 565.7 546.2 585.2 22,187 563.85 -3.45%
2010-10-07 0 0.029 0.028 0.029 0.028 0.030 308,808,000 8,990,738 0.0291 565.7 546.2 565.7 546.2 585.2 15,830 567.95 0.00%
2010-10-06 0 0.029 0.028 0.029 0.027 0.030 556,680,000 15,923,510 0.0286 565.7 546.2 565.7 526.7 585.2 28,536 558.01 7.41%
2010-10-05 0 0.027 0.027 0.028 0.027 0.028 211,384,120 5,774,546 0.0273 526.7 526.7 546.2 526.7 546.2 10,836 532.91 -3.57%
2010-10-04 0 0.028 0.027 0.028 0.027 0.029 242,510,000 6,793,720 0.0280 546.2 526.7 546.2 526.7 565.7 12,431 546.49 0.00%
2010-09-30 0 0.028 0.027 0.028 0.027 0.029 416,330,000 11,453,130 0.0275 546.2 526.7 546.2 526.7 565.7 21,342 536.65 -3.45%
2010-09-29 0 0.029 0.028 0.029 0.028 0.029 249,650,000 7,054,250 0.0283 565.7 546.2 565.7 546.2 565.7 12,797 551.22 3.57%
2010-09-28 0 0.028 0.027 0.028 0.027 0.030 829,990,200 23,848,654 0.0287 546.2 526.7 546.2 526.7 585.2 42,547 560.53 -6.67%
2010-09-27 0 0.030 0.029 0.030 0.029 0.031 705,428,000 21,181,110 0.0300 585.2 565.7 585.2 565.7 604.7 36,161 585.74 0.00%
2010-09-24 0 0.030 0.029 0.030 0.029 0.031 998,808,000 29,939,350 0.0300 585.2 565.7 585.2 565.7 604.7 51,201 584.75 3.45%
2010-09-22 0 0.029 0.028 0.029 0.028 0.031 1,247,760,160 36,854,444 0.0295 565.7 546.2 565.7 546.2 604.7 63,962 576.19 3.57%
2010-09-21 0 0.028 0.027 0.028 0.026 0.029 1,108,450,040 30,684,291 0.0277 546.2 526.7 546.2 507.2 565.7 56,821 540.02 0.00%
2010-09-20 0 0.028 0.027 0.028 0.025 0.029 2,019,140,800 54,954,626 0.0272 546.2 526.7 546.2 487.7 565.7 103,505 530.94 12.00%
2010-09-17 0 0.025 0.025 0.026 0.024 0.028 2,151,750,000 56,110,540 0.0261 487.7 487.7 507.2 468.2 546.2 110,302 508.70 -16.67%
2010-09-16 0 0.030 0.029 0.030 0.026 0.034 5,627,830,100 168,448,302 0.0299 585.2 565.7 585.2 507.2 663.3 288,492 583.89 7.14%
2010-09-15 0 0.028 0.028 0.029 0.022 0.031 7,065,421,003 195,434,626 0.0277 546.2 546.2 565.7 429.2 604.7 362,186 539.60 21.74%
2010-09-14 0 0.023 0.022 0.023 0.022 0.023 117,630,500 2,649,558 0.0225 448.7 429.2 448.7 429.2 448.7 6,030 439.40 0.00%
2010-09-13 0 0.023 0.022 0.023 0.021 0.023 120,350,000 2,670,780 0.0222 448.7 429.2 448.7 409.7 448.7 6,169 432.91 4.55%
2010-09-10 0 0.022 0.022 0.023 0.021 0.023 170,460,000 3,767,410 0.0221 429.2 429.2 448.7 409.7 448.7 8,738 431.15 0.00%
2010-09-09 0 0.022 0.022 0.023 0.021 0.023 394,670,000 8,739,840 0.0221 429.2 429.2 448.7 409.7 448.7 20,231 431.99 0.00%
2010-09-08 0 0.022 0.021 0.022 0.021 0.022 153,162,000 3,249,500 0.0212 429.2 409.7 429.2 409.7 429.2 7,851 413.88 0.00%
2010-09-07 0 0.022 0.021 0.022 0.021 0.022 96,600,000 2,068,650 0.0214 429.2 409.7 429.2 409.7 429.2 4,952 417.75 0.00%
2010-09-06 0 0.022 0.021 0.022 0.021 0.023 323,070,000 7,034,330 0.0218 429.2 409.7 429.2 409.7 448.7 16,561 424.75 0.00%
2010-09-03 0 0.022 0.021 0.022 0.021 0.024 590,530,000 13,243,810 0.0224 429.2 409.7 429.2 409.7 468.2 30,272 437.50 -4.35%
2010-09-02 0 0.023 0.022 0.023 0.020 0.024 1,637,060,400 36,159,137 0.0221 448.7 429.2 448.7 390.2 468.2 83,919 430.88 15.00%
2010-09-01 0 0.020 0.019 0.020 0.019 0.020 329,890,000 6,566,510 0.0199 390.2 370.6 390.2 370.6 390.2 16,911 388.30 5.26%
2010-08-31 0 0.019 0.019 0.020 0.018 0.022 1,248,796,000 24,398,098 0.0195 370.6 370.6 390.2 351.1 429.2 64,015 381.13 -13.64%
2010-08-30 0 0.022 0.021 0.022 0.021 0.024 806,530,000 17,949,470 0.0223 429.2 409.7 429.2 409.7 468.2 41,344 434.15 -8.33%
2010-08-27 0 0.024 0.023 0.024 0.023 0.024 73,410,000 1,707,500 0.0233 468.2 448.7 468.2 448.7 468.2 3,763 453.75 0.00%
2010-08-26 0 0.024 0.023 0.024 0.023 0.024 119,800,000 2,789,170 0.0233 468.2 448.7 468.2 448.7 468.2 6,141 454.18 0.00%
2010-08-25 0 0.024 0.023 0.024 0.023 0.024 96,870,000 2,294,890 0.0237 468.2 448.7 468.2 448.7 468.2 4,966 462.15 4.35%
2010-08-24 0 0.023 0.023 0.024 0.023 0.024 272,900,000 6,495,830 0.0238 448.7 448.7 468.2 448.7 468.2 13,989 464.34 -4.17%
2010-08-23 0 0.024 0.023 0.024 0.023 0.024 131,261,160 3,086,461 0.0235 468.2 448.7 468.2 448.7 468.2 6,729 458.70 0.00%
2010-08-20 0 0.024 0.022 0.023 0.022 0.025 809,820,160 18,658,622 0.0230 468.2 429.2 448.7 429.2 487.7 41,513 449.47 -4.00%
2010-08-19 0 0.025 0.024 0.025 0.024 0.025 107,970,000 2,643,510 0.0245 487.7 468.2 487.7 468.2 487.7 5,535 477.62 0.00%
2010-08-18 0 0.025 0.024 0.025 0.024 0.026 703,544,000 16,995,172 0.0242 487.7 468.2 487.7 468.2 507.2 36,065 471.24 -3.85%
2010-08-17 0 0.026 0.025 0.026 0.024 0.026 161,108,100 4,002,956 0.0248 507.2 487.7 507.2 468.2 507.2 8,259 484.70 4.00%
2010-08-16 0 0.025 0.024 0.025 0.024 0.026 158,240,000 3,939,890 0.0249 487.7 468.2 487.7 468.2 507.2 8,112 485.71 -3.85%
2010-08-13 0 0.026 0.025 0.026 0.024 0.026 342,990,000 8,619,440 0.0251 507.2 487.7 507.2 468.2 507.2 17,582 490.23 4.00%
2010-08-12 0 0.025 0.024 0.025 0.024 0.026 235,530,200 5,859,214 0.0249 487.7 468.2 487.7 468.2 507.2 12,074 485.29 -3.85%
2010-08-11 0 0.026 0.025 0.026 0.025 0.027 292,298,600 7,499,426 0.0257 507.2 487.7 507.2 487.7 526.7 14,984 500.50 -3.70%
2010-08-10 0 0.027 0.026 0.027 0.025 0.029 474,630,000 12,535,610 0.0264 526.7 507.2 526.7 487.7 565.7 24,330 515.22 -3.57%
2010-08-09 0 0.028 0.027 0.028 0.027 0.030 636,840,400 18,027,348 0.0283 546.2 526.7 546.2 526.7 585.2 32,646 552.21 0.00%
2010-08-06 0 0.028 0.027 0.028 0.025 0.028 552,300,000 14,808,120 0.0268 546.2 526.7 546.2 487.7 546.2 28,312 523.04 12.00%
2010-08-05 0 0.025 0.024 0.025 0.024 0.026 331,832,100 8,306,372 0.0250 487.7 468.2 487.7 468.2 507.2 17,010 488.31 0.00%
2010-08-04 0 0.025 0.024 0.025 0.022 0.026 980,830,000 23,084,840 0.0235 487.7 468.2 487.7 429.2 507.2 50,279 459.13 -3.85%
2010-08-03 0 0.026 0.025 0.026 0.025 0.029 858,850,100 22,513,642 0.0262 507.2 487.7 507.2 487.7 565.7 44,026 511.37 -10.34%
2010-08-02 0 0.029 0.028 0.029 0.027 0.030 708,910,120 20,050,262 0.0283 565.7 546.2 565.7 526.7 585.2 36,340 551.74 -3.33%
2010-07-30 0 0.030 0.029 0.030 0.028 0.032 702,398,000 20,898,226 0.0298 585.2 565.7 585.2 546.2 624.2 36,006 580.41 -6.25%
2010-07-29 0 0.032 0.031 0.032 0.029 0.034 2,169,790,120 68,526,564 0.0316 624.2 604.7 624.2 565.7 663.3 111,227 616.10 6.67%
2010-07-28 0 0.030 0.030 0.031 0.024 0.031 1,285,308,000 36,065,124 0.0281 585.2 585.2 604.7 468.2 604.7 65,887 547.38 15.38%
2010-07-27 0 0.026 0.025 0.026 0.024 0.026 316,470,000 7,956,420 0.0251 507.2 487.7 507.2 468.2 507.2 16,223 490.45 4.00%
2010-07-26 0 0.025 0.024 0.025 0.024 0.027 424,780,000 10,865,630 0.0256 487.7 468.2 487.7 468.2 526.7 21,775 499.00 -7.41%
2010-07-23 0 0.027 0.026 0.027 0.023 0.027 782,920,280 20,106,166 0.0257 526.7 507.2 526.7 448.7 526.7 40,134 500.98 12.50%
2010-07-22 0 0.024 0.023 0.024 0.022 0.024 283,940,000 6,564,310 0.0231 468.2 448.7 468.2 429.2 468.2 14,555 450.99 0.00%
2010-07-21 0 0.024 0.023 0.024 0.022 0.024 278,040,000 6,412,330 0.0231 468.2 448.7 468.2 429.2 468.2 14,253 449.90 4.35%
2010-07-20 0 0.023 0.022 0.023 0.023 0.025 582,740,400 13,544,716 0.0232 448.7 429.2 448.7 448.7 487.7 29,872 453.42 0.00%
2010-07-19 0 0.023 0.023 0.024 0.023 0.025 262,290,000 6,237,470 0.0238 448.7 448.7 468.2 448.7 487.7 13,445 463.91 -11.54%
2010-07-16 0 0.026 0.025 0.026 0.023 0.028 507,690,000 13,432,830 0.0265 507.2 487.7 507.2 448.7 546.2 26,025 516.15 4.00%
2010-07-15 0 0.025 0.024 0.025 0.024 0.029 476,190,200 12,199,264 0.0256 487.7 468.2 487.7 468.2 565.7 24,410 499.76 -13.79%
2010-07-14 0 0.029 0.028 0.029 0.029 0.037 981,090,000 30,152,930 0.0307 565.7 546.2 565.7 565.7 721.8 50,292 599.55 -21.62%
2010-07-13 0 0.037 0.036 0.037 0.035 0.039 177,370,000 6,492,860 0.0366 721.8 702.3 721.8 682.8 760.8 9,092 714.11 -2.63%
2010-07-12 0 0.038 0.037 0.038 0.033 0.038 422,258,000 15,402,920 0.0365 741.3 721.8 741.3 643.8 741.3 21,646 711.59 8.57%
2010-07-09 0 0.035 0.033 0.035 0.033 0.041 459,030,000 16,404,480 0.0357 682.8 643.8 682.8 643.8 799.8 23,531 697.15 -14.63%
2010-07-08 0 0.041 0.040 0.041 0.040 0.043 132,052,000 5,359,484 0.0406 799.8 780.3 799.8 780.3 838.8 6,769 791.74 0.00%
2010-07-07 0 0.041 0.040 0.041 0.040 0.044 317,800,000 13,129,590 0.0413 799.8 780.3 799.8 780.3 858.3 16,291 805.94 2.50%
2010-07-06 0 0.040 0.039 0.040 0.039 0.042 129,200,000 5,196,540 0.0402 780.3 760.8 780.3 760.8 819.3 6,623 784.62 -4.76%
2010-07-05 0 0.042 0.041 0.042 0.040 0.047 186,824,280 7,893,496 0.0423 819.3 799.8 819.3 780.3 916.9 9,577 824.22 -8.70%
2010-07-02 0 0.046 0.045 0.046 0.044 0.054 338,807,588 15,673,710 0.0463 897.4 877.8 897.4 858.3 1,053 17,368 902.45 -14.81%
2010-06-30 0 0.054 0.054 0.055 0.052 0.055 30,454,000 1,632,826 0.0536 1,053 1,053 1,073 1,014 1,073 1,561 1,045.9 -1.82%
2010-06-29 0 0.055 0.054 0.055 0.053 0.058 100,800,440 5,556,971 0.0551 1,073 1,053 1,073 1,034 1,131 5,167 1,075.4 -1.79%
2010-06-28 0 0.056 0.055 0.056 0.054 0.061 159,598,000 9,006,420 0.0564 1,092 1,073 1,092 1,053 1,190 8,181 1,100.9 -5.08%
2010-06-25 0 0.059 0.058 0.059 0.057 0.074 470,600,000 28,589,430 0.0608 1,151 1,131 1,151 1,112 1,444 24,124 1,185.1 -19.18%
2010-06-24 0 0.073 0.073 0.074 0.072 0.077 63,384,000 4,736,562 0.0747 1,424 1,424 1,444 1,405 1,502 3,249 1,457.8 0.00%
2010-06-23 0 0.073 0.073 0.074 0.073 0.078 74,080,000 5,494,100 0.0742 1,424 1,424 1,444 1,424 1,522 3,797 1,446.8 -6.41%
2010-06-22 0 0.078 0.078 0.079 0.073 0.078 36,692,000 2,760,760 0.0752 1,522 1,522 1,541 1,424 1,522 1,881 1,467.8 4.00%
2010-06-21 0 0.075 0.073 0.074 0.073 0.076 45,971,000 3,396,555 0.0739 1,463 1,424 1,444 1,424 1,483 2,357 1,441.3 1.35%
2010-06-18 0 0.074 0.073 0.074 0.073 0.079 97,630,000 7,340,960 0.0752 1,444 1,424 1,444 1,424 1,541 5,005 1,466.8 -5.13%
2010-06-17 0 0.078 0.078 0.079 0.077 0.084 46,250,000 3,644,050 0.0788 1,522 1,522 1,541 1,502 1,639 2,371 1,537.0 -4.88%
2010-06-15 0 0.082 0.082 0.083 0.081 0.085 23,622,200 1,953,441 0.0827 1,600 1,600 1,619 1,580 1,658 1,211 1,613.2 -1.20%
2010-06-14 0 0.083 0.082 0.083 0.082 0.084 19,590,000 1,624,350 0.0829 1,619 1,600 1,619 1,600 1,639 1,004 1,617.5 1.22%
2010-06-11 0 0.082 0.081 0.082 0.078 0.082 40,760,000 3,237,550 0.0794 1,600 1,580 1,600 1,522 1,600 2,089 1,549.5 6.49%
2010-06-10 0 0.077 0.077 0.078 0.076 0.081 52,310,400 4,035,908 0.0772 1,502 1,502 1,522 1,483 1,580 2,682 1,505.1 -4.94%
2010-06-09 0 0.081 0.080 0.081 0.080 0.083 30,560,100 2,473,597 0.0809 1,580 1,561 1,580 1,561 1,619 1,567 1,579.0 -1.22%
2010-06-08 0 0.082 0.081 0.082 0.081 0.084 25,630,000 2,099,620 0.0819 1,600 1,580 1,600 1,580 1,639 1,314 1,598.1 0.00%
2010-06-07 0 0.082 0.081 0.083 0.081 0.084 28,530,200 2,343,775 0.0822 1,600 1,580 1,619 1,580 1,639 1,463 1,602.6 -3.53%
2010-06-04 0 0.085 0.085 0.086 0.085 0.089 68,500,000 5,866,310 0.0856 1,658 1,658 1,678 1,658 1,736 3,511 1,670.6 -2.30%
2010-06-03 0 0.087 0.087 0.088 0.087 0.090 41,030,000 3,622,050 0.0883 1,697 1,697 1,717 1,697 1,756 2,103 1,722.1 1.16%
2010-06-02 0 0.086 0.084 0.085 0.085 0.090 52,190,000 4,527,130 0.0867 1,678 1,639 1,658 1,658 1,756 2,675 1,692.2 -2.27%
2010-06-01 0 0.088 0.088 0.089 0.088 0.092 56,170,000 5,032,340 0.0896 1,717 1,717 1,736 1,717 1,795 2,879 1,747.7 -1.12%
2010-05-31 0 0.089 0.088 0.089 0.087 0.097 111,914,297 10,164,342 0.0908 1,736 1,717 1,736 1,697 1,892 5,737 1,771.7 -1.11%
2010-05-28 0 0.090 0.089 0.091 0.089 0.096 74,780,620 6,902,362 0.0923 1,756 1,736 1,775 1,736 1,873 3,833 1,800.6 0.00%
2010-05-27 0 0.090 0.089 0.090 0.087 0.092 52,460,300 4,716,244 0.0899 1,756 1,736 1,756 1,697 1,795 2,689 1,753.8 2.27%
2010-05-26 0 0.088 0.088 0.089 0.087 0.092 53,476,000 4,746,872 0.0888 1,717 1,717 1,736 1,697 1,795 2,741 1,731.6 -1.12%
2010-05-25 0 0.089 0.089 0.090 0.086 0.092 52,714,000 4,669,670 0.0886 1,736 1,736 1,756 1,678 1,795 2,702 1,728.1 -2.20%
2010-05-24 0 0.091 0.090 0.091 0.086 0.093 122,700,000 10,894,530 0.0888 1,775 1,756 1,775 1,678 1,814 6,290 1,732.1 4.60%
2010-05-20 0 0.087 0.087 0.088 0.081 0.099 147,116,200 12,929,835 0.0879 1,697 1,697 1,717 1,580 1,931 7,541 1,714.5 -10.31%
2010-05-19 0 0.097 0.096 0.097 0.096 0.101 97,516,000 9,572,090 0.0982 1,892 1,873 1,892 1,873 1,970 4,999 1,914.9 -4.90%
2010-05-18 0 0.102 0.101 0.102 0.101 0.105 109,471,000 11,173,528 0.1021 1,990 1,970 1,990 1,970 2,048 5,612 1,991.1 2.00%
2010-05-17 0 0.100 0.100 0.101 0.099 0.107 149,394,400 15,156,756 0.1015 1,951 1,951 1,970 1,931 2,087 7,658 1,979.1 -6.54%
2010-05-14 0 0.107 0.106 0.107 0.105 0.111 173,210,000 18,498,610 0.1068 2,087 2,068 2,087 2,048 2,165 8,879 2,083.4 -2.73%
2010-05-13 0 0.110 0.109 0.110 0.108 0.117 129,550,000 14,369,750 0.1109 2,146 2,126 2,146 2,107 2,282 6,641 2,163.8 -2.65%
2010-05-12 0 0.113 0.113 0.114 0.111 0.119 106,344,000 12,131,670 0.1141 2,204 2,204 2,224 2,165 2,321 5,451 2,225.4 -2.59%
2010-05-11 0 0.116 0.115 0.116 0.113 0.123 234,232,400 27,678,491 0.1182 2,263 2,243 2,263 2,204 2,399 12,007 2,305.2 3.57%
2010-05-10 0 0.112 0.111 0.112 0.109 0.118 142,470,000 16,024,590 0.1125 2,185 2,165 2,185 2,126 2,302 7,303 2,194.2 -0.88%
2010-05-07 0 0.113 0.112 0.113 0.102 0.122 332,240,000 37,645,330 0.1133 2,204 2,185 2,204 1,990 2,380 17,031 2,210.4 1.80%
2010-05-06 0 0.111 0.111 0.112 0.108 0.129 349,264,000 40,009,440 0.1146 2,165 2,165 2,185 2,107 2,516 17,904 2,234.7 -12.60%
2010-05-05 0 0.127 0.127 0.128 0.126 0.142 482,862,000 64,744,190 0.1341 2,477 2,477 2,497 2,458 2,770 24,752 2,615.7 -8.63%
2010-05-04 0 0.139 0.138 0.139 0.108 0.146 1,825,541,240 243,507,746 0.1334 2,712 2,692 2,712 2,107 2,848 93,580 2,602.1 36.27%
2010-05-03 0 0.102 0.101 0.102 0.097 0.108 251,182,560 25,991,140 0.1035 1,990 1,970 1,990 1,892 2,107 12,876 2,018.6 3.03%
2010-04-30 0 0.099 0.098 0.099 0.098 0.107 191,210,000 19,390,850 0.1014 1,931 1,912 1,931 1,912 2,087 9,802 1,978.3 -4.81%
2010-04-29 0 0.104 0.101 0.102 0.102 0.110 146,740,000 15,502,910 0.1056 2,029 1,970 1,990 1,990 2,146 7,522 2,061.0 -1.89%
2010-04-28 0 0.106 0.105 0.106 0.104 0.111 139,060,000 14,774,280 0.1062 2,068 2,048 2,068 2,029 2,165 7,128 2,072.6 -2.75%
2010-04-27 0 0.109 0.108 0.110 0.107 0.115 161,200,000 17,755,390 0.1101 2,126 2,107 2,146 2,087 2,243 8,263 2,148.7 -4.39%
2010-04-26 0 0.114 0.114 0.115 0.112 0.119 130,035,160 14,896,358 0.1146 2,224 2,224 2,243 2,185 2,321 6,666 2,234.7 0.00%
2010-04-23 0 0.114 0.113 0.114 0.113 0.123 184,680,000 21,820,710 0.1182 2,224 2,204 2,224 2,204 2,399 9,467 2,304.9 -4.20%
2010-04-22 0 0.119 0.118 0.120 0.117 0.134 285,110,000 35,099,210 0.1231 2,321 2,302 2,341 2,282 2,614 14,615 2,401.5 -1.65%
2010-04-21 0 0.121 0.120 0.121 0.118 0.128 132,390,600 16,041,688 0.1212 2,360 2,341 2,360 2,302 2,497 6,787 2,363.7 -3.97%
2010-04-20 0 0.126 0.126 0.127 0.125 0.137 110,130,040 14,292,985 0.1298 2,458 2,458 2,477 2,438 2,673 5,645 2,531.8 -3.82%
2010-04-19 0 0.131 0.131 0.132 0.125 0.138 89,630,000 11,684,070 0.1304 2,556 2,556 2,575 2,438 2,692 4,595 2,543.0 -6.43%
2010-04-16 0 0.140 0.139 0.142 0.136 0.143 45,474,000 6,338,074 0.1394 2,731 2,712 2,770 2,653 2,790 2,331 2,718.9 -2.78%
2010-04-15 0 0.144 0.143 0.144 0.138 0.158 234,810,380 33,957,661 0.1446 2,809 2,790 2,809 2,692 3,082 12,037 2,821.2 -7.10%
2010-04-14 0 0.155 0.154 0.155 0.152 0.159 184,586,000 28,580,214 0.1548 3,024 3,004 3,024 2,965 3,102 9,462 3,020.5 2.65%
2010-04-13 0 0.151 0.150 0.151 0.150 0.181 380,490,200 60,887,539 0.1600 2,946 2,926 2,946 2,926 3,531 19,505 3,121.7 -13.22%
2010-04-12 0 0.174 0.174 0.175 0.148 0.184 407,250,600 69,236,996 0.1700 3,394 3,394 3,414 2,887 3,589 20,876 3,316.5 17.57%
2010-04-09 0 0.148 0.148 0.149 0.144 0.154 78,862,700 11,702,088 0.1484 2,887 2,887 2,907 2,809 3,004 4,043 2,894.7 0.68%
2010-04-08 0 0.147 0.146 0.149 0.146 0.162 228,286,000 34,648,968 0.1518 2,868 2,848 2,907 2,848 3,160 11,702 2,960.9 -9.82%
2010-04-07 0 0.163 0.161 0.163 0.132 0.178 577,210,000 89,495,994 0.1550 3,180 3,141 3,180 2,575 3,472 29,589 3,024.7 25.38%
2010-04-01 0 0.130 0.130 0.131 0.110 0.130 273,376,000 33,822,450 0.1237 2,536 2,536 2,556 2,146 2,536 14,014 2,413.5 17.12%
2010-03-31 0 0.111 0.110 0.111 0.109 0.119 127,690,400 14,534,003 0.1138 2,165 2,146 2,165 2,126 2,321 6,546 2,220.4 0.91%
2010-03-30 0 0.110 0.109 0.110 0.106 0.111 7,700,000 836,940 0.1087 2,146 2,126 2,146 2,068 2,165 395 2,120.4 3.77%
2010-03-29 0 0.106 0.106 0.108 0.106 0.112 12,194,000 1,325,480 0.1087 2,068 2,068 2,107 2,068 2,185 625 2,120.5 -3.64%
2010-03-26 0 0.110 0.109 0.110 0.109 0.112 17,270,000 1,907,670 0.1105 2,146 2,126 2,146 2,126 2,185 885 2,154.9 0.92%
2010-03-25 0 0.109 0.109 0.110 0.106 0.112 11,680,200 1,277,380 0.1094 2,126 2,126 2,146 2,068 2,185 599 2,133.4 -0.91%
2010-03-24 0 0.110 0.109 0.111 0.108 0.114 26,114,000 2,878,100 0.1102 2,146 2,126 2,165 2,107 2,224 1,339 2,150.0 -2.65%
2010-03-23 0 0.113 0.113 0.114 0.113 0.123 105,042,400 12,150,459 0.1157 2,204 2,204 2,224 2,204 2,399 5,385 2,256.5 -0.88%
2010-03-22 0 0.114 0.114 0.115 0.114 0.119 46,770,000 5,419,090 0.1159 2,224 2,224 2,243 2,224 2,321 2,398 2,260.3 -5.00%
2010-03-19 0 0.120 0.119 0.120 0.107 0.123 108,068,000 12,744,164 0.1179 2,341 2,321 2,341 2,087 2,399 5,540 2,300.5 11.11%
2010-03-18 0 0.108 0.108 0.109 0.107 0.111 7,084,000 770,500 0.1088 2,107 2,107 2,126 2,087 2,165 363 2,121.8 0.93%
2010-03-17 0 0.107 0.107 0.109 0.107 0.112 9,350,000 1,016,480 0.1087 2,087 2,087 2,126 2,087 2,185 479 2,120.8 -3.60%
2010-03-16 0 0.111 0.110 0.111 0.104 0.111 16,290,000 1,776,230 0.1090 2,165 2,146 2,165 2,029 2,165 835 2,127.1 5.71%
2010-03-15 0 0.105 0.104 0.105 0.103 0.106 6,930,000 724,200 0.1045 2,048 2,029 2,048 2,009 2,068 355 2,038.6 -0.94%
2010-03-12 0 0.106 0.106 0.107 0.104 0.109 21,220,480 2,246,907 0.1059 2,068 2,068 2,087 2,029 2,126 1,088 2,065.6 -2.75%
2010-03-11 0 0.109 0.108 0.109 0.109 0.110 7,040,680 770,548 0.1094 2,126 2,107 2,126 2,126 2,146 361 2,135.0 -0.91%
2010-03-10 0 0.110 0.109 0.110 0.109 0.111 6,360,200 696,050 0.1094 2,146 2,126 2,146 2,126 2,165 326 2,134.9 0.92%
2010-03-09 0 0.109 0.108 0.109 0.108 0.113 10,290,000 1,127,790 0.1096 2,126 2,107 2,126 2,107 2,204 527 2,138.1 0.00%
2010-03-08 0 0.109 0.108 0.110 0.108 0.110 11,430,000 1,253,020 0.1096 2,126 2,107 2,146 2,107 2,146 586 2,138.5 0.93%
2010-03-05 0 0.108 0.107 0.108 0.107 0.112 96,488,000 10,608,878 0.1100 2,107 2,087 2,107 2,087 2,185 4,946 2,144.9 -0.92%
2010-03-04 0 0.109 0.108 0.111 0.108 0.111 4,900,000 537,460 0.1097 2,126 2,107 2,165 2,107 2,165 251 2,139.7 -1.80%
2010-03-03 0 0.111 0.111 0.113 0.111 0.117 9,800,000 1,119,280 0.1142 2,165 2,165 2,204 2,165 2,282 502 2,228.0 -3.48%
2010-03-02 0 0.115 0.115 0.116 0.113 0.121 29,850,000 3,466,600 0.1161 2,243 2,243 2,263 2,204 2,360 1,530 2,265.5 4.55%
2010-03-01 0 0.110 0.110 0.111 0.108 0.113 15,700,000 1,741,510 0.1109 2,146 2,146 2,165 2,107 2,204 805 2,163.9 3.77%
2010-02-26 0 0.106 0.105 0.109 0.105 0.112 4,250,000 453,750 0.1068 2,068 2,048 2,126 2,048 2,185 218 2,082.7 -2.75%
2010-02-25 0 0.109 0.108 0.110 0.106 0.112 10,728,000 1,175,290 0.1096 2,126 2,107 2,146 2,068 2,185 550 2,137.1 2.83%
2010-02-24 0 0.106 0.106 0.107 0.104 0.108 5,420,000 568,930 0.1050 2,068 2,068 2,087 2,029 2,107 278 2,047.7 -1.85%
2010-02-23 0 0.108 0.107 0.108 0.105 0.110 5,650,400 611,120 0.1082 2,107 2,087 2,107 2,048 2,146 290 2,109.9 1.89%
2010-02-22 0 0.106 0.105 0.106 0.105 0.112 5,420,000 577,680 0.1066 2,068 2,048 2,068 2,048 2,185 278 2,079.2 0.00%
2010-02-19 0 0.106 0.105 0.106 0.105 0.111 5,910,000 629,970 0.1066 2,068 2,048 2,068 2,048 2,165 303 2,079.4 -4.50%
2010-02-18 0 0.111 0.111 0.113 0.110 0.113 3,520,000 390,780 0.1110 2,165 2,165 2,204 2,146 2,204 180 2,165.7 -5.13%
2010-02-17 0 0.117 0.114 0.118 0.113 0.120 2,510,500 289,582 0.1153 2,282 2,224 2,302 2,204 2,341 129 2,250.2 0.86%
2010-02-12 0 0.116 0.114 0.116 0.110 0.118 8,640,200 986,810 0.1142 2,263 2,224 2,263 2,146 2,302 443 2,228.0 1.75%
2010-02-11 0 0.114 0.111 0.114 0.108 0.115 4,296,200 482,950 0.1124 2,224 2,165 2,224 2,107 2,243 220 2,192.9 3.64%
2010-02-10 0 0.110 0.110 0.112 0.104 0.111 13,122,000 1,376,490 0.1049 2,146 2,146 2,185 2,029 2,165 673 2,046.3 2.80%
2010-02-09 0 0.107 0.107 0.108 0.104 0.109 5,260,200 560,921 0.1066 2,087 2,087 2,107 2,029 2,126 270 2,080.2 2.88%
2010-02-08 0 0.104 0.101 0.104 0.099 0.107 9,490,040 962,504 0.1014 2,029 1,970 2,029 1,931 2,087 486 1,978.5 -1.89%
2010-02-05 0 0.106 0.105 0.106 0.103 0.113 16,980,200 1,808,780 0.1065 2,068 2,048 2,068 2,009 2,204 870 2,078.0 -6.19%
2010-02-04 0 0.113 0.113 0.115 0.111 0.117 2,992,000 338,488 0.1131 2,204 2,204 2,243 2,165 2,282 153 2,206.9 -2.59%
2010-02-03 0 0.116 0.113 0.115 0.110 0.120 9,600,200 1,091,902 0.1137 2,263 2,204 2,243 2,146 2,341 492 2,218.8 2.65%
2010-02-02 0 0.113 0.115 0.117 0.110 0.118 4,530,000 507,830 0.1121 2,204 2,243 2,282 2,146 2,302 232 2,186.9 0.00%
2010-02-01 0 0.113 0.112 0.113 0.110 0.115 10,270,000 1,155,130 0.1125 2,204 2,185 2,204 2,146 2,243 526 2,194.2 -4.24%
2010-01-29 0 0.118 0.115 0.118 0.111 0.127 11,178,000 1,301,094 0.1164 2,302 2,243 2,302 2,165 2,477 573 2,270.7 -3.28%
2010-01-28 0 0.122 0.122 0.125 0.122 0.128 6,120,100 761,762 0.1245 2,380 2,380 2,438 2,380 2,497 314 2,428.1 -0.81%
2010-01-27 0 0.123 0.122 0.123 0.122 0.133 3,500,000 438,800 0.1254 2,399 2,380 2,399 2,380 2,595 179 2,445.7 -0.81%
2010-01-26 0 0.124 0.124 0.126 0.124 0.136 14,660,000 1,881,440 0.1283 2,419 2,419 2,458 2,419 2,653 751 2,503.6 -6.06%
2010-01-25 0 0.132 0.130 0.133 0.130 0.133 7,554,000 993,044 0.1315 2,575 2,536 2,595 2,536 2,595 387 2,564.5 -1.49%
2010-01-22 0 0.134 0.133 0.135 0.130 0.138 13,140,000 1,751,950 0.1333 2,614 2,595 2,634 2,536 2,692 674 2,601.0 -2.90%
2010-01-21 0 0.138 0.139 0.142 0.135 0.146 22,030,000 3,096,590 0.1406 2,692 2,712 2,770 2,634 2,848 1,129 2,742.1 0.00%
2010-01-20 0 0.138 0.137 0.138 0.136 0.142 16,610,000 2,294,920 0.1382 2,692 2,673 2,692 2,653 2,770 851 2,695.3 0.73%
2010-01-19 0 0.137 0.135 0.138 0.133 0.140 6,470,080 883,190 0.1365 2,673 2,634 2,692 2,595 2,731 332 2,662.9 -1.44%
2010-01-18 0 0.139 0.138 0.139 0.135 0.142 18,022,940 2,509,126 0.1392 2,712 2,692 2,712 2,634 2,770 924 2,715.8 0.72%
2010-01-15 0 0.138 0.138 0.139 0.137 0.140 13,244,000 1,828,530 0.1381 2,692 2,692 2,712 2,673 2,731 679 2,693.3 -0.72%
2010-01-14 0 0.139 0.138 0.140 0.138 0.144 19,310,600 2,701,738 0.1399 2,712 2,692 2,731 2,692 2,809 990 2,729.3 -1.42%
2010-01-13 0 0.141 0.141 0.143 0.141 0.147 9,900,100 1,411,013 0.1425 2,751 2,751 2,790 2,751 2,868 507 2,780.3 -4.08%
2010-01-12 0 0.147 0.147 0.148 0.141 0.148 18,035,800 2,609,833 0.1447 2,868 2,868 2,887 2,751 2,887 925 2,822.8 0.68%
2010-01-11 0 0.146 0.145 0.147 0.139 0.161 59,530,600 8,776,659 0.1474 2,848 2,829 2,868 2,712 3,141 3,052 2,876.0 -5.81%
2010-01-08 1 - - - - - 0 0 - 3,024 - - - - 0 - 0.00%
2010-01-07 1 - - - - - 0 0 - 3,024 - - - - 0 - 0.00%
2010-01-06 1 - - - - - 0 0 - 3,024 - - - - 0 - 0.00%
2010-01-05 1 - - - - - 0 0 - 3,024 - - - - 0 - 0.00%
2010-01-04 1 - - - - - 0 0 - 3,024 - - - - 0 - 0.00%
2009-12-31 1 - - - - - 0 0 - 3,024 - - - - 0 - 0.00%
2009-12-30 0 0.155 0.154 0.155 0.136 0.162 45,400,700 6,995,051 0.1541 3,024 3,004 3,024 2,653 3,160 2,327 3,005.6 12.32%
2009-12-29 0 0.138 0.137 0.138 0.137 0.145 4,614,000 642,750 0.1393 2,692 2,673 2,692 2,673 2,829 237 2,717.5 -0.72%
2009-12-28 0 0.139 0.139 0.140 0.138 0.143 8,300,000 1,165,020 0.1404 2,712 2,712 2,731 2,692 2,790 425 2,738.2 -2.11%
2009-12-24 0 0.142 0.140 0.143 0.139 0.142 3,490,000 490,340 0.1405 2,770 2,731 2,790 2,712 2,770 179 2,740.8 0.00%
2009-12-23 0 0.142 0.141 0.144 0.140 0.144 4,442,000 630,394 0.1419 2,770 2,751 2,809 2,731 2,809 228 2,768.5 1.43%
2009-12-22 0 0.140 0.139 0.141 0.135 0.145 11,057,520 1,566,164 0.1416 2,731 2,712 2,751 2,634 2,829 567 2,763.0 3.70%
2009-12-21 0 0.135 0.135 0.137 0.130 0.141 4,260,000 573,800 0.1347 2,634 2,634 2,673 2,536 2,751 218 2,627.6 1.50%
2009-12-18 0 0.133 0.131 0.133 0.126 0.140 20,000,000 2,633,600 0.1317 2,595 2,556 2,595 2,458 2,731 1,025 2,568.8 -5.67%
2009-12-17 0 0.141 0.141 0.145 0.141 0.148 22,626,180 3,272,505 0.1446 2,751 2,751 2,829 2,751 2,887 1,160 2,821.5 -5.37%
2009-12-16 0 0.149 0.148 0.149 0.148 0.156 18,892,000 2,846,988 0.1507 2,907 2,887 2,907 2,887 3,043 968 2,939.8 -4.49%
2009-12-15 0 0.156 0.155 0.157 0.150 0.160 26,439,840 4,127,072 0.1561 3,043 3,024 3,063 2,926 3,121 1,355 3,045.0 0.65%
2009-12-14 0 0.155 0.154 0.155 0.152 0.164 34,290,000 5,367,620 0.1565 3,024 3,004 3,024 2,965 3,199 1,758 3,053.7 -3.73%
2009-12-11 0 0.161 0.161 0.162 0.161 0.170 25,842,000 4,266,864 0.1651 3,141 3,141 3,160 3,141 3,316 1,325 3,221.0 -2.42%
2009-12-10 0 0.165 0.165 0.166 0.164 0.176 35,533,340 5,980,281 0.1683 3,219 3,219 3,238 3,199 3,433 1,822 3,283.2 -4.07%
2009-12-09 0 0.172 0.171 0.172 0.165 0.180 55,340,400 9,588,048 0.1733 3,355 3,336 3,355 3,219 3,511 2,837 3,379.8 0.58%
2009-12-08 0 0.171 0.171 0.172 0.168 0.176 58,242,040 9,977,050 0.1713 3,336 3,336 3,355 3,277 3,433 2,986 3,341.7 -0.58%
2009-12-07 0 0.172 0.172 0.173 0.170 0.192 119,718,800 21,136,452 0.1766 3,355 3,355 3,375 3,316 3,745 6,137 3,444.1 -8.02%
2009-12-04 0 0.187 0.184 0.186 0.160 0.188 234,680,580 40,253,745 0.1715 3,648 3,589 3,628 3,121 3,667 12,030 3,346.1 5.65%
2009-12-03 0 0.177 0.175 0.176 0.175 0.192 100,390,360 18,346,783 0.1828 3,453 3,414 3,433 3,414 3,745 5,146 3,565.1 -4.84%
2009-12-02 0 0.186 0.185 0.186 0.178 0.235 256,284,080 49,788,740 0.1943 3,628 3,609 3,628 3,472 4,584 13,138 3,789.8 -19.13%
2009-12-01 0 0.230 0.230 0.231 0.210 0.315 465,975,140 117,392,345 0.2519 4,487 4,487 4,506 4,097 6,145 23,887 4,914.5 64.29%
2009-11-30 1 - - - - - 0 0 - 2,731 - - - - 0 - 0.00%
2009-11-27 1 - - - - - 0 0 - 2,731 - - - - 0 - 0.00%
2009-11-26 1 - - - - - 0 0 - 2,731 - - - - 0 - 0.00%
2009-11-25 1 - - - - - 0 0 - 2,731 - - - - 0 - 0.00%
2009-11-24 1 - - - - - 0 0 - 2,731 - - - - 0 - 0.00%
2009-11-23 1 - - - - - 0 0 - 2,731 - - - - 0 - 0.00%
2009-11-20 1 - - - - - 0 0 - 2,731 - - - - 0 - 0.00%
2009-11-19 1 - - - - - 0 0 - 2,731 - - - - 0 - 0.00%
2009-11-18 1 - - - - - 0 0 - 2,731 - - - - 0 - 0.00%
2009-11-17 1 - - - - - 0 0 - 2,731 - - - - 0 - 0.00%
2009-11-16 1 - - - - - 0 0 - 2,731 - - - - 0 - 0.00%
2009-11-13 1 - - - - - 0 0 - 2,731 - - - - 0 - 0.00%
2009-11-12 1 - - - - - 0 0 - 2,731 - - - - 0 - 0.00%
2009-11-11 1 - - - - - 0 0 - 2,731 - - - - 0 - 0.00%
2009-11-10 0 0.140 0.138 0.140 0.138 0.142 5,440,500 759,056 0.1395 2,731 2,692 2,731 2,692 2,770 279 2,721.7 0.72%
2009-11-09 0 0.139 0.139 0.142 0.139 0.148 6,010,000 859,620 0.1430 2,712 2,712 2,770 2,712 2,887 308 2,790.2 -2.11%
2009-11-06 0 0.142 0.142 0.143 0.136 0.148 9,203,420 1,296,522 0.1409 2,770 2,770 2,790 2,653 2,887 472 2,748.1 2.16%
2009-11-05 0 0.139 0.136 0.139 0.134 0.140 3,536,000 487,536 0.1379 2,712 2,653 2,712 2,614 2,731 181 2,689.7 0.72%
2009-11-04 0 0.138 0.135 0.138 0.134 0.139 3,626,700 495,151 0.1365 2,692 2,634 2,692 2,614 2,712 186 2,663.4 -1.43%
2009-11-03 0 0.140 0.139 0.140 0.137 0.140 3,000,000 416,240 0.1387 2,731 2,712 2,731 2,673 2,731 154 2,706.6 -1.41%
2009-11-02 0 0.142 0.142 0.143 0.140 0.145 1,796,000 256,810 0.1430 2,770 2,770 2,790 2,731 2,829 92 2,789.4 -2.07%
2009-10-30 0 0.145 0.146 0.147 0.143 0.150 6,174,000 913,340 0.1479 2,829 2,848 2,868 2,790 2,926 316 2,885.8 1.40%
2009-10-29 0 0.143 0.143 0.144 0.139 0.145 3,160,000 443,930 0.1405 2,790 2,790 2,809 2,712 2,829 162 2,740.5 1.42%
2009-10-28 0 0.141 0.139 0.141 0.139 0.146 7,992,500 1,133,109 0.1418 2,751 2,712 2,751 2,712 2,848 410 2,765.6 0.00%
2009-10-27 0 0.141 0.140 0.142 0.136 0.150 6,982,000 985,916 0.1412 2,751 2,731 2,770 2,653 2,926 358 2,754.7 -6.00%
2009-10-23 0 0.150 0.146 0.150 0.146 0.154 3,270,000 493,100 0.1508 2,926 2,848 2,926 2,848 3,004 168 2,941.7 -2.60%
2009-10-22 0 0.154 0.152 0.154 0.142 0.154 5,760,000 858,150 0.1490 3,004 2,965 3,004 2,770 3,004 295 2,906.3 6.94%
2009-10-21 0 0.144 0.143 0.144 0.136 0.144 7,932,000 1,115,032 0.1406 2,809 2,790 2,809 2,653 2,809 407 2,742.3 0.00%
2009-10-20 0 0.144 0.143 0.147 0.141 0.154 12,346,000 1,830,290 0.1482 2,809 2,790 2,868 2,751 3,004 633 2,892.0 -4.00%
2009-10-19 0 0.150 0.151 0.152 0.146 0.160 22,851,200 3,509,961 0.1536 2,926 2,946 2,965 2,848 3,121 1,171 2,996.4 0.00%
2009-10-16 0 0.150 0.150 0.151 0.145 0.163 71,458,200 11,024,459 0.1543 2,926 2,926 2,946 2,829 3,180 3,663 3,009.6 -7.98%
2009-10-15 0 0.163 0.163 0.164 0.130 0.164 118,303,300 18,017,305 0.1523 3,180 3,180 3,199 2,536 3,199 6,064 2,971.0 30.40%
2009-10-14 0 0.125 0.124 0.125 0.098 0.142 116,736,000 14,765,538 0.1265 2,438 2,419 2,438 1,912 2,770 5,984 2,467.5 28.87%
2009-10-13 0 0.097 0.093 0.094 0.094 0.136 57,116,000 6,345,720 0.1111 1,892 1,814 1,834 1,834 2,653 2,928 2,167.4 -30.71%
2009-10-12 0 0.140 0.136 0.140 0.136 0.145 330,000 46,150 0.1398 2,731 2,653 2,731 2,653 2,829 17 2,728.1 1.45%
2009-10-09 0 0.138 0.138 0.143 0.136 0.143 1,173,820 163,717 0.1395 2,692 2,692 2,790 2,653 2,790 60 2,720.8 -2.13%
2009-10-08 0 0.141 0.135 0.141 0.135 0.143 1,390,000 194,000 0.1396 2,751 2,634 2,751 2,634 2,790 71 2,722.7 6.82%
2009-10-07 0 0.132 0.132 0.139 0.129 0.134 1,200,160 159,009 0.1325 2,575 2,575 2,712 2,516 2,614 62 2,584.6 -0.75%
2009-10-06 0 0.133 0.133 0.139 0.133 0.135 606,140 80,835 0.1334 2,595 2,595 2,712 2,595 2,634 31 2,601.6 -1.48%
2009-10-05 0 0.135 0.134 0.135 0.135 0.136 634,000 85,568 0.1350 2,634 2,614 2,634 2,634 2,653 32 2,632.9 -3.57%
2009-10-02 0 0.140 0.138 0.140 0.138 0.142 1,318,000 185,240 0.1405 2,731 2,692 2,731 2,692 2,770 68 2,741.7 0.72%
2009-09-30 0 0.139 0.135 0.139 0.134 0.139 2,280,000 306,850 0.1346 2,712 2,634 2,712 2,614 2,712 117 2,625.4 -0.71%
2009-09-29 0 0.140 0.138 0.142 0.137 0.140 3,190,000 440,340 0.1380 2,731 2,692 2,770 2,673 2,731 164 2,692.8 2.19%
2009-09-28 0 0.137 0.137 0.139 0.137 0.146 12,576,000 1,756,860 0.1397 2,673 2,673 2,712 2,673 2,848 645 2,725.2 -8.05%
2009-09-25 0 0.149 0.148 0.149 0.148 0.150 1,840,000 274,080 0.1490 2,907 2,887 2,907 2,887 2,926 94 2,905.8 0.00%
2009-09-24 0 0.149 0.148 0.150 0.146 0.152 4,620,000 688,550 0.1490 2,907 2,887 2,926 2,848 2,965 237 2,907.4 -2.61%
2009-09-23 0 0.153 0.152 0.153 0.149 0.153 2,049,000 309,809 0.1512 2,985 2,965 2,985 2,907 2,985 105 2,949.6 -1.29%
2009-09-22 0 0.155 0.152 0.155 0.150 0.156 1,950,180 299,206 0.1534 3,024 2,965 3,024 2,926 3,043 100 2,993.0 3.33%
2009-09-21 0 0.150 0.150 0.153 0.148 0.158 3,582,880 538,463 0.1503 2,926 2,926 2,985 2,887 3,082 184 2,931.8 -2.60%
2009-09-18 0 0.154 0.150 0.154 0.148 0.160 9,958,000 1,543,756 0.1550 3,004 2,926 3,004 2,887 3,121 510 3,024.2 -1.91%
2009-09-17 0 0.157 0.156 0.157 0.149 0.161 30,009,540 4,698,482 0.1566 3,063 3,043 3,063 2,907 3,141 1,538 3,054.3 1.95%
2009-09-16 0 0.154 0.151 0.154 0.148 0.156 8,862,000 1,347,418 0.1520 3,004 2,946 3,004 2,887 3,043 454 2,966.0 4.05%
2009-09-15 0 0.148 0.148 0.150 0.142 0.154 1,610,000 237,680 0.1476 2,887 2,887 2,926 2,770 3,004 83 2,879.9 -1.33%
2009-09-14 0 0.150 0.148 0.151 0.140 0.153 48,080,000 7,052,090 0.1467 2,926 2,887 2,946 2,731 2,985 2,465 2,861.3 -2.60%
2009-09-11 0 0.154 0.153 0.155 0.152 0.164 28,641,200 4,568,550 0.1595 3,004 2,985 3,024 2,965 3,199 1,468 3,111.7 -4.35%
2009-09-10 0 0.161 0.160 0.161 0.152 0.168 13,431,200 2,152,460 0.1603 3,141 3,121 3,141 2,965 3,277 689 3,126.3 2.55%
2009-09-09 0 0.157 0.153 0.157 0.150 0.159 2,862,100 441,621 0.1543 3,063 2,985 3,063 2,926 3,102 147 3,010.0 3.97%
2009-09-08 0 0.151 0.151 0.152 0.148 0.156 12,702,000 1,932,060 0.1521 2,946 2,946 2,965 2,887 3,043 651 2,967.3 -5.03%
2009-09-07 0 0.159 0.158 0.160 0.157 0.163 4,924,000 789,610 0.1604 3,102 3,082 3,121 3,063 3,180 252 3,128.2 -2.45%
2009-09-04 0 0.163 0.163 0.164 0.155 0.165 6,978,100 1,115,423 0.1598 3,180 3,180 3,199 3,024 3,219 358 3,118.2 1.88%
2009-09-03 0 0.160 0.160 0.161 0.151 0.162 10,180,000 1,609,130 0.1581 3,121 3,121 3,141 2,946 3,160 522 3,083.5 6.67%
2009-09-02 0 0.150 0.150 0.152 0.141 0.157 8,931,120 1,320,701 0.1479 2,926 2,926 2,965 2,751 3,063 458 2,884.7 4.17%
2009-09-01 0 0.144 0.144 0.148 0.142 0.151 8,844,000 1,279,410 0.1447 2,809 2,809 2,887 2,770 2,946 453 2,822.1 -3.36%
2009-08-31 0 0.149 0.146 0.149 0.144 0.155 16,042,000 2,369,140 0.1477 2,907 2,848 2,907 2,809 3,024 822 2,881.0 -3.87%
2009-08-28 0 0.155 0.155 0.158 0.152 0.170 23,240,000 3,693,520 0.1589 3,024 3,024 3,082 2,965 3,316 1,191 3,100.4 -8.28%
2009-08-27 0 0.169 0.167 0.169 0.168 0.190 41,020,000 7,368,422 0.1796 3,297 3,258 3,297 3,277 3,706 2,103 3,504.2 -7.65%
2009-08-26 0 0.183 0.182 0.183 0.160 0.195 42,251,300 7,823,336 0.1852 3,570 3,550 3,570 3,121 3,804 2,166 3,612.1 10.24%
2009-08-25 0 0.166 0.166 0.167 0.153 0.168 6,380,000 1,015,270 0.1591 3,238 3,238 3,258 2,985 3,277 327 3,104.3 5.73%
2009-08-24 0 0.157 0.154 0.157 0.152 0.160 8,572,000 1,335,300 0.1558 3,063 3,004 3,063 2,965 3,121 439 3,038.8 3.29%
2009-08-21 0 0.152 0.152 0.153 0.146 0.181 78,791,400 12,612,084 0.1601 2,965 2,965 2,985 2,848 3,531 4,039 3,122.6 -3.80%
2009-08-20 0 0.158 0.159 0.160 0.132 0.159 35,426,000 5,012,558 0.1415 3,082 3,102 3,121 2,575 3,102 1,816 2,760.2 11.27%
2009-08-19 0 0.142 0.140 0.144 0.138 0.163 19,141,500 2,790,675 0.1458 2,770 2,731 2,809 2,692 3,180 981 2,844.1 -7.79%
2009-08-18 0 0.154 0.152 0.154 0.140 0.165 14,618,860 2,188,126 0.1497 3,004 2,965 3,004 2,731 3,219 749 2,919.9 -6.67%
2009-08-17 0 0.165 0.165 0.167 0.165 0.184 14,641,240 2,522,005 0.1723 3,219 3,219 3,258 3,219 3,589 751 3,360.3 -9.84%
2009-08-14 0 0.183 0.183 0.184 0.182 0.196 13,910,000 2,610,260 0.1877 3,570 3,570 3,589 3,550 3,824 713 3,660.7 -4.69%
2009-08-13 0 0.192 0.190 0.192 0.188 0.198 7,301,040 1,406,384 0.1926 3,745 3,706 3,745 3,667 3,863 374 3,757.7 0.52%
2009-08-12 0 0.191 0.190 0.191 0.185 0.198 15,044,000 2,854,630 0.1898 3,726 3,706 3,726 3,609 3,863 771 3,701.6 -4.98%
2009-08-11 0 0.201 0.201 0.204 0.199 0.221 21,815,260 4,495,361 0.2061 3,921 3,921 3,980 3,882 4,311 1,118 4,019.9 -10.27%
2009-08-10 0 0.224 0.219 0.224 0.218 0.227 9,031,660 2,019,952 0.2237 4,370 4,272 4,370 4,253 4,428 463 4,362.9 0.90%
2009-08-07 0 0.222 0.222 0.224 0.221 0.229 9,598,000 2,181,610 0.2273 4,331 4,331 4,370 4,311 4,467 492 4,434.1 -2.20%
2009-08-06 0 0.227 0.226 0.228 0.223 0.231 15,158,000 3,447,878 0.2275 4,428 4,409 4,448 4,350 4,506 777 4,437.3 -1.30%
2009-08-05 0 0.230 0.226 0.230 0.225 0.234 5,386,460 1,226,121 0.2276 4,487 4,409 4,487 4,389 4,565 276 4,440.5 -1.29%
2009-08-04 0 0.233 0.232 0.233 0.228 0.236 14,346,000 3,325,688 0.2318 4,545 4,526 4,545 4,448 4,604 735 4,522.3 1.30%
2009-08-03 0 0.230 0.228 0.230 0.222 0.230 10,304,020 2,323,950 0.2255 4,487 4,448 4,487 4,331 4,487 528 4,399.7 0.88%
2009-07-31 0 0.228 0.227 0.230 0.224 0.234 17,796,800 4,058,390 0.2280 4,448 4,428 4,487 4,370 4,565 912 4,448.5 -1.30%
2009-07-30 0 0.231 0.228 0.233 0.222 0.237 7,418,000 1,713,132 0.2309 4,506 4,448 4,545 4,331 4,623 380 4,505.2 1.76%
2009-07-29 0 0.227 0.227 0.231 0.218 0.244 8,030,400 1,853,220 0.2308 4,428 4,428 4,506 4,253 4,760 412 4,501.9 -3.81%
2009-07-28 0 0.236 0.235 0.238 0.234 0.248 8,984,760 2,140,745 0.2383 4,604 4,584 4,643 4,565 4,838 461 4,648.0 0.43%
2009-07-27 0 0.235 0.235 0.237 0.234 0.250 5,730,200 1,380,155 0.2409 4,584 4,584 4,623 4,565 4,877 294 4,698.6 1.73%
2009-07-24 0 0.231 0.226 0.233 0.221 0.231 5,550,200 1,242,934 0.2239 4,506 4,409 4,545 4,311 4,506 285 4,368.6 2.67%
2009-07-23 0 0.225 0.224 0.225 0.222 0.227 16,252,000 3,659,078 0.2251 4,389 4,370 4,389 4,331 4,428 833 4,392.1 -0.88%
2009-07-22 0 0.227 0.223 0.227 0.223 0.229 16,546,000 3,724,656 0.2251 4,428 4,350 4,428 4,350 4,467 848 4,391.4 2.25%
2009-07-21 0 0.222 0.222 0.223 0.219 0.234 20,576,600 4,668,919 0.2269 4,331 4,331 4,350 4,272 4,565 1,055 4,426.4 -3.48%
2009-07-20 0 0.230 0.229 0.230 0.226 0.235 11,728,940 2,727,803 0.2326 4,487 4,467 4,487 4,409 4,584 601 4,536.9 -0.43%
2009-07-17 0 0.231 0.230 0.232 0.226 0.232 27,142,200 6,238,134 0.2298 4,506 4,487 4,526 4,409 4,526 1,391 4,483.5 0.00%
2009-07-16 0 0.231 0.229 0.230 0.225 0.237 14,423,400 3,288,244 0.2280 4,506 4,467 4,487 4,389 4,623 739 4,447.4 1.32%
2009-07-15 0 0.228 0.227 0.228 0.222 0.240 25,474,980 5,770,913 0.2265 4,448 4,428 4,448 4,331 4,682 1,306 4,419.1 -5.39%
2009-07-14 0 0.241 0.240 0.241 0.238 0.245 3,591,280 869,363 0.2421 4,701 4,682 4,701 4,643 4,779 184 4,722.4 1.26%
2009-07-13 0 0.238 0.236 0.243 0.220 0.244 133,750,700 29,543,334 0.2209 4,643 4,604 4,740 4,292 4,760 6,856 4,308.9 -6.67%
2009-07-10 0 0.255 0.250 0.255 0.240 0.280 13,543,000 3,463,710 0.2558 4,974 4,877 4,974 4,682 5,462 694 4,989.2 -12.07%
2009-07-09 0 0.058 0.058 0.059 0.051 0.059 102,930,000 5,706,340 0.0554 5,657 5,657 5,755 4,974 5,755 1,055 5,407.4 9.43%
2009-07-08 0 0.053 0.053 0.054 0.051 0.054 41,117,500 2,166,438 0.0527 5,170 5,170 5,267 4,974 5,267 422 5,139.2 -3.64%
2009-07-07 0 0.055 0.055 0.056 0.054 0.058 60,002,000 3,337,862 0.0556 5,365 5,365 5,462 5,267 5,657 615 5,426.0 3.77%
2009-07-06 0 0.053 0.053 0.054 0.052 0.055 82,276,000 4,355,406 0.0529 5,170 5,170 5,267 5,072 5,365 844 5,163.4 -3.64%
2009-07-03 0 0.055 0.055 0.056 0.053 0.056 70,564,000 3,854,024 0.0546 5,365 5,365 5,462 5,170 5,462 723 5,327.3 -6.78%
2009-07-02 0 0.059 0.059 0.060 0.058 0.063 50,880,000 3,065,500 0.0602 5,755 5,755 5,852 5,657 6,145 522 5,876.7 -3.28%
2009-06-30 0 0.061 0.060 0.061 0.060 0.066 56,721,800 3,522,099 0.0621 5,950 5,852 5,950 5,852 6,438 582 6,056.6 -6.15%
2009-06-29 0 0.065 0.065 0.066 0.064 0.067 62,785,000 4,100,275 0.0653 6,340 6,340 6,438 6,242 6,535 644 6,369.9 1.56%
2009-06-26 0 0.064 0.064 0.065 0.060 0.065 88,796,000 5,529,298 0.0623 6,242 6,242 6,340 5,852 6,340 910 6,073.7 4.92%
2009-06-25 0 0.061 0.061 0.062 0.061 0.066 90,980,400 5,631,921 0.0619 5,950 5,950 6,047 5,950 6,438 933 6,037.9 -4.69%
2009-06-24 0 0.064 0.064 0.065 0.062 0.067 64,590,800 4,176,684 0.0647 6,242 6,242 6,340 6,047 6,535 662 6,307.2 0.00%
2009-06-23 0 0.064 0.063 0.064 0.059 0.067 102,960,000 6,393,580 0.0621 6,242 6,145 6,242 5,755 6,535 1,056 6,056.9 -4.48%
2009-06-22 0 0.067 0.066 0.067 0.066 0.068 50,850,000 3,402,040 0.0669 6,535 6,438 6,535 6,438 6,633 521 6,525.7 -1.47%
2009-06-19 0 0.068 0.067 0.068 0.065 0.072 174,972,000 11,712,400 0.0669 6,633 6,535 6,633 6,340 7,023 1,794 6,529.1 -2.86%
2009-06-18 0 0.070 0.069 0.070 0.069 0.074 88,147,000 6,234,098 0.0707 6,828 6,730 6,828 6,730 7,218 904 6,898.3 0.00%
2009-06-17 0 0.070 0.070 0.071 0.066 0.074 195,336,000 13,488,513 0.0691 6,828 6,828 6,925 6,438 7,218 2,003 6,735.3 -5.41%
2009-06-16 0 0.074 0.073 0.074 0.068 0.075 296,672,200 20,585,405 0.0694 7,218 7,120 7,218 6,633 7,315 3,042 6,768.0 -6.33%
2009-06-15 0 0.079 0.078 0.079 0.076 0.084 111,020,000 8,730,320 0.0786 7,706 7,608 7,706 7,413 8,193 1,138 7,670.2 -3.66%
2009-06-12 0 0.082 0.081 0.082 0.080 0.089 147,340,000 12,216,920 0.0829 7,998 7,901 7,998 7,803 8,681 1,511 8,087.6 -3.53%
2009-06-11 0 0.085 0.084 0.085 0.078 0.088 322,994,000 26,810,627 0.0830 8,291 8,193 8,291 7,608 8,583 3,311 8,096.3 2.41%
2009-06-10 0 0.083 0.083 0.084 0.080 0.095 420,770,600 35,788,965 0.0851 8,096 8,096 8,193 7,803 9,266 4,314 8,296.2 -7.78%
2009-06-09 0 0.090 0.090 0.091 0.070 0.091 1,045,085,000 86,111,555 0.0824 8,778 8,778 8,876 6,828 8,876 10,715 8,036.9 32.35%
2009-06-08 0 0.068 0.068 0.069 0.063 0.072 528,841,500 35,286,860 0.0667 6,633 6,633 6,730 6,145 7,023 5,422 6,508.2 7.94%
2009-06-05 0 0.063 0.062 0.063 0.061 0.077 348,427,500 23,160,377 0.0665 6,145 6,047 6,145 5,950 7,510 3,572 6,483.5 -14.86%
2009-06-04 0 0.074 0.074 0.075 0.070 0.088 311,667,400 23,713,998 0.0761 7,218 7,218 7,315 6,828 8,583 3,195 7,421.5 -14.94%
2009-06-03 0 0.087 0.087 0.088 0.086 0.090 59,190,000 5,206,200 0.0880 8,486 8,486 8,583 8,388 8,778 607 8,579.2 1.16%
2009-06-02 0 0.086 0.086 0.087 0.080 0.090 137,190,000 11,806,390 0.0861 8,388 8,388 8,486 7,803 8,778 1,407 8,394.0 3.61%
2009-06-01 0 0.083 0.082 0.083 0.081 0.086 76,570,000 6,444,080 0.0842 8,096 7,998 8,096 7,901 8,388 785 8,208.8 2.47%
2009-05-29 0 0.081 0.081 0.082 0.080 0.087 92,080,500 7,550,476 0.0820 7,901 7,901 7,998 7,803 8,486 944 7,998.0 -4.71%
2009-05-27 0 0.085 0.083 0.085 0.081 0.105 359,180,000 32,292,050 0.0899 8,291 8,096 8,291 7,901 10,242 3,682 8,769.2 -11.46%
2009-05-26 0 0.096 0.096 0.097 0.080 0.098 202,131,200 17,942,827 0.0888 9,364 9,364 9,461 7,803 9,559 2,072 8,658.3 23.08%
2009-05-25 0 0.078 0.077 0.078 0.072 0.078 155,880,000 11,757,590 0.0754 7,608 7,510 7,608 7,023 7,608 1,598 7,357.1 8.33%
2009-05-22 0 0.072 0.072 0.073 0.066 0.079 289,460,000 21,015,750 0.0726 7,023 7,023 7,120 6,438 7,706 2,968 7,081.6 9.09%
2009-05-21 0 0.066 0.065 0.066 0.059 0.068 170,446,000 10,911,808 0.0640 6,438 6,340 6,438 5,755 6,633 1,747 6,244.3 3.12%
2009-05-20 0 0.064 0.064 0.065 0.055 0.064 170,070,000 10,183,510 0.0599 6,242 6,242 6,340 5,365 6,242 1,744 5,840.4 16.36%
2009-05-19 0 0.055 0.054 0.055 0.053 0.056 102,695,400 5,588,850 0.0544 5,365 5,267 5,365 5,170 5,462 1,053 5,308.2 3.77%
2009-05-18 0 0.053 0.052 0.053 0.049 0.053 135,124,100 6,841,435 0.0506 5,170 5,072 5,170 4,779 5,170 1,385 4,938.5 3.92%
2009-05-15 0 0.051 0.050 0.051 0.049 0.052 183,520,000 9,261,660 0.0505 4,974 4,877 4,974 4,779 5,072 1,882 4,922.5 2.00%
2009-05-14 0 0.050 0.049 0.051 0.049 0.058 217,069,000 11,310,262 0.0521 4,877 4,779 4,974 4,779 5,657 2,225 5,082.2 -5.66%
2009-05-13 0 0.053 0.052 0.053 0.048 0.057 353,584,000 18,582,782 0.0526 5,170 5,072 5,170 4,682 5,560 3,625 5,126.2 12.77%
2009-05-12 0 0.047 0.046 0.047 0.045 0.049 129,764,000 6,062,860 0.0467 4,584 4,487 4,584 4,389 4,779 1,330 4,557.2 4.44%
2009-05-11 0 0.045 0.045 0.046 0.045 0.047 80,001,000 3,686,016 0.0461 4,389 4,389 4,487 4,389 4,584 820 4,494.1 0.00%
2009-05-08 0 0.045 0.045 0.046 0.044 0.047 51,540,000 2,335,570 0.0453 4,389 4,389 4,487 4,292 4,584 528 4,420.0 -2.17%
2009-05-07 0 0.046 0.045 0.046 0.044 0.050 99,962,000 4,676,280 0.0468 4,487 4,389 4,487 4,292 4,877 1,025 4,562.9 4.55%
2009-05-06 0 0.044 0.044 0.045 0.043 0.045 30,441,000 1,340,974 0.0441 4,292 4,292 4,389 4,194 4,389 312 4,296.7 4.76%
2009-05-05 0 0.042 0.042 0.043 0.042 0.045 32,376,500 1,396,828 0.0431 4,097 4,097 4,194 4,097 4,389 332 4,208.1 -4.55%
2009-05-04 0 0.044 0.042 0.044 0.040 0.044 32,101,100 1,338,954 0.0417 4,292 4,097 4,292 3,902 4,292 329 4,068.4 7.32%
2009-04-30 0 0.041 0.040 0.041 0.040 0.042 24,857,000 1,025,590 0.0413 3,999 3,902 3,999 3,902 4,097 255 4,024.4 0.00%
2009-04-29 0 0.041 0.040 0.041 0.039 0.043 37,600,000 1,542,620 0.0410 3,999 3,902 3,999 3,804 4,194 385 4,001.7 5.13%
2009-04-28 0 0.039 0.038 0.039 0.038 0.042 44,090,000 1,740,300 0.0395 3,804 3,706 3,804 3,706 4,097 452 3,850.0 -7.14%
2009-04-27 0 0.042 0.041 0.042 0.041 0.044 33,940,000 1,442,610 0.0425 4,097 3,999 4,097 3,999 4,292 348 4,145.8 -6.67%
2009-04-24 0 0.045 0.044 0.045 0.043 0.046 32,332,000 1,431,216 0.0443 4,389 4,292 4,389 4,194 4,487 331 4,317.7 0.00%
2009-04-23 0 0.045 0.044 0.045 0.041 0.048 178,545,000 8,050,435 0.0451 4,389 4,292 4,389 3,999 4,682 1,831 4,397.9 7.14%
2009-04-22 0 0.042 0.041 0.042 0.040 0.043 16,401,100 680,584 0.0415 4,097 3,999 4,097 3,902 4,194 168 4,047.5 2.44%
2009-04-21 0 0.041 0.040 0.041 0.040 0.041 9,830,000 400,470 0.0407 3,999 3,902 3,999 3,902 3,999 101 3,973.7 -2.38%
2009-04-20 0 0.042 0.042 0.043 0.041 0.043 15,635,800 651,320 0.0417 4,097 4,097 4,194 3,999 4,194 160 4,063.0 -2.33%
2009-04-17 0 0.043 0.042 0.043 0.042 0.044 24,530,000 1,044,370 0.0426 4,194 4,097 4,194 4,097 4,292 251 4,152.7 0.00%
2009-04-16 0 0.043 0.042 0.043 0.042 0.046 48,020,000 2,038,770 0.0425 4,194 4,097 4,194 4,097 4,487 492 4,141.2 -4.44%
2009-04-15 0 0.045 0.044 0.045 0.042 0.047 98,611,000 4,433,022 0.0450 4,389 4,292 4,389 4,097 4,584 1,011 4,384.8 7.14%
2009-04-14 0 0.042 0.041 0.042 0.041 0.043 21,813,000 912,636 0.0418 4,097 3,999 4,097 3,999 4,194 224 4,080.9 2.44%
2009-04-09 0 0.041 0.040 0.041 0.040 0.041 18,570,600 755,872 0.0407 3,999 3,902 3,999 3,902 3,999 190 3,970.1 5.13%
2009-04-08 0 0.039 0.039 0.040 0.039 0.042 39,040,400 1,582,732 0.0405 3,804 3,804 3,902 3,804 4,097 400 3,954.3 -4.88%
2009-04-07 0 0.041 0.040 0.042 0.038 0.043 76,960,000 3,177,480 0.0413 3,999 3,902 4,097 3,706 4,194 789 4,027.1 5.13%
2009-04-06 0 0.039 0.038 0.039 0.038 0.040 28,432,000 1,100,066 0.0387 3,804 3,706 3,804 3,706 3,902 291 3,773.9 2.63%
2009-04-03 0 0.038 0.037 0.038 0.037 0.039 44,050,000 1,653,430 0.0375 3,706 3,609 3,706 3,609 3,804 452 3,661.1 0.00%
2009-04-02 0 0.038 0.037 0.038 0.036 0.039 82,550,000 3,086,400 0.0374 3,706 3,609 3,706 3,511 3,804 846 3,646.8 5.56%
2009-04-01 0 0.036 0.035 0.036 0.033 0.037 57,790,000 2,050,470 0.0355 3,511 3,414 3,511 3,219 3,609 592 3,460.8 2.86%
2009-03-31 0 0.035 0.034 0.035 0.034 0.035 7,840,000 266,940 0.0340 3,414 3,316 3,414 3,316 3,414 80 3,321.0 0.00%
2009-03-30 0 0.035 0.035 0.036 0.034 0.036 19,710,000 692,350 0.0351 3,414 3,414 3,511 3,316 3,511 202 3,426.2 0.00%
2009-03-27 0 0.035 0.035 0.036 0.033 0.036 40,440,000 1,423,190 0.0352 3,414 3,414 3,511 3,219 3,511 415 3,432.6 6.06%
2009-03-26 0 0.033 0.033 0.034 0.033 0.034 11,901,000 403,865 0.0339 3,219 3,219 3,316 3,219 3,316 122 3,310.0 0.00%
2009-03-25 0 0.033 0.033 0.034 0.032 0.034 8,655,600 289,027 0.0334 3,219 3,219 3,316 3,121 3,316 89 3,257.0 0.00%
2009-03-24 0 0.033 0.032 0.034 0.032 0.034 16,671,000 548,183 0.0329 3,219 3,121 3,316 3,121 3,316 171 3,207.3 0.00%
2009-03-23 0 0.033 0.033 0.034 0.033 0.034 7,530,000 250,300 0.0332 3,219 3,219 3,316 3,219 3,316 77 3,242.2 0.00%
2009-03-20 0 0.033 0.033 0.034 0.033 0.034 9,630,000 320,930 0.0333 3,219 3,219 3,316 3,219 3,316 99 3,250.6 -2.94%
2009-03-19 0 0.034 0.033 0.034 0.033 0.035 17,260,000 585,030 0.0339 3,316 3,219 3,316 3,219 3,414 177 3,306.1 3.03%
2009-03-18 0 0.033 0.033 0.034 0.033 0.034 8,080,200 271,155 0.0336 3,219 3,219 3,316 3,219 3,316 83 3,273.2 -5.71%
2009-03-17 0 0.035 0.034 0.035 0.033 0.035 9,412,000 319,480 0.0339 3,414 3,316 3,414 3,219 3,414 96 3,310.8 2.94%
2009-03-16 0 0.034 0.033 0.034 0.033 0.035 13,970,000 472,490 0.0338 3,316 3,219 3,316 3,219 3,414 143 3,298.9 0.00%
2009-03-13 0 0.034 0.033 0.034 0.033 0.035 8,960,000 302,530 0.0338 3,316 3,219 3,316 3,219 3,414 92 3,293.3 0.00%
2009-03-12 0 0.034 0.033 0.034 0.032 0.034 12,300,000 400,890 0.0326 3,316 3,219 3,316 3,121 3,316 126 3,179.0 3.03%
2009-03-11 0 0.033 0.033 0.034 0.032 0.035 45,670,000 1,523,670 0.0334 3,219 3,219 3,316 3,121 3,414 468 3,254.1 -5.71%
2009-03-10 0 0.035 0.034 0.035 0.034 0.035 9,220,600 313,566 0.0340 3,414 3,316 3,414 3,316 3,414 95 3,317.0 0.00%
2009-03-09 0 0.035 0.034 0.035 0.034 0.036 14,080,000 491,940 0.0349 3,414 3,316 3,414 3,316 3,511 144 3,407.9 0.00%
2009-03-06 0 0.035 0.035 0.036 0.035 0.036 11,262,000 397,590 0.0353 3,414 3,414 3,511 3,414 3,511 115 3,443.5 -2.78%
2009-03-05 0 0.036 0.036 0.037 0.036 0.039 54,210,000 2,026,450 0.0374 3,511 3,511 3,609 3,511 3,804 556 3,646.1 -2.70%
2009-03-04 0 0.037 0.036 0.037 0.035 0.038 33,454,000 1,201,110 0.0359 3,609 3,511 3,609 3,414 3,706 343 3,502.0 0.00%
2009-03-03 0 0.037 0.036 0.037 0.034 0.037 22,550,000 784,910 0.0348 3,609 3,511 3,609 3,316 3,609 231 3,395.1 0.00%
2009-03-02 0 0.037 0.036 0.037 0.035 0.038 23,870,000 870,620 0.0365 3,609 3,511 3,609 3,414 3,706 245 3,557.6 -7.50%
2009-02-27 0 0.040 0.039 0.040 0.038 0.042 17,647,600 695,578 0.0394 3,902 3,804 3,902 3,706 4,097 181 3,844.5 0.00%
2009-02-26 0 0.040 0.040 0.041 0.040 0.044 23,946,500 987,891 0.0413 3,902 3,902 3,999 3,902 4,292 246 4,023.9 -9.09%
2009-02-25 0 0.044 0.043 0.044 0.041 0.045 40,842,000 1,754,204 0.0430 4,292 4,194 4,292 3,999 4,389 419 4,189.4 0.00%
2009-02-24 0 0.044 0.043 0.044 0.041 0.046 107,185,000 4,758,590 0.0444 4,292 4,194 4,292 3,999 4,487 1,099 4,330.3 7.32%
2009-02-23 0 0.041 0.040 0.041 0.040 0.044 25,486,750 1,053,588 0.0413 3,999 3,902 3,999 3,902 4,292 261 4,032.1 -6.82%
2009-02-20 0 0.044 0.043 0.044 0.043 0.047 87,961,400 3,903,578 0.0444 4,292 4,194 4,292 4,194 4,584 902 4,328.6 -4.35%
2009-02-19 0 0.046 0.045 0.046 0.040 0.050 333,249,200 15,529,154 0.0466 4,487 4,389 4,487 3,902 4,877 3,417 4,545.2 15.00%
2009-02-18 0 0.040 0.039 0.040 0.038 0.040 19,594,000 762,820 0.0389 3,902 3,804 3,902 3,706 3,902 201 3,797.3 0.00%
2009-02-17 0 0.040 0.039 0.040 0.038 0.043 150,791,000 6,066,976 0.0402 3,902 3,804 3,902 3,706 4,194 1,546 3,924.4 -4.76%
2009-02-16 0 0.042 0.041 0.042 0.035 0.042 159,100,000 6,147,080 0.0386 4,097 3,999 4,097 3,414 4,097 1,631 3,768.6 10.53%
2009-02-13 0 0.038 0.037 0.038 0.036 0.042 59,822,200 2,287,808 0.0382 3,706 3,609 3,706 3,511 4,097 613 3,730.2 -7.32%
2009-02-12 0 0.041 0.040 0.041 0.040 0.048 188,370,600 8,326,142 0.0442 3,999 3,902 3,999 3,902 4,682 1,931 4,311.3 5.13%
2009-02-11 0 0.039 0.038 0.039 0.032 0.043 242,195,000 8,578,190 0.0354 3,804 3,706 3,804 3,121 4,194 2,483 3,454.7 14.71%
2009-02-10 0 0.034 0.033 0.034 0.032 0.034 27,258,500 901,093 0.0331 3,316 3,219 3,316 3,121 3,316 279 3,224.4 3.03%
2009-02-09 0 0.033 0.033 0.034 0.033 0.035 60,340,000 2,032,980 0.0337 3,219 3,219 3,316 3,219 3,414 619 3,286.3 -10.81%
2009-02-06 0 0.037 0.037 0.039 0.035 0.042 59,261,500 2,315,834 0.0391 3,609 3,609 3,804 3,414 4,097 608 3,811.6 2.78%
2009-02-05 0 0.036 0.035 0.036 0.035 0.037 21,360,000 766,690 0.0359 3,511 3,414 3,511 3,414 3,609 219 3,501.0 2.86%
2009-02-04 0 0.035 0.035 0.036 0.034 0.035 11,350,000 395,540 0.0348 3,414 3,414 3,511 3,316 3,414 116 3,399.2 2.94%
2009-02-03 0 0.034 0.033 0.034 0.033 0.034 3,770,000 127,930 0.0339 3,316 3,219 3,316 3,219 3,316 39 3,309.8 3.03%
2009-02-02 0 0.033 0.033 0.034 0.033 0.035 7,182,000 243,146 0.0339 3,219 3,219 3,316 3,219 3,414 74 3,302.2 -5.71%
2009-01-30 0 0.035 0.034 0.036 0.035 0.036 21,480,000 751,900 0.0350 3,414 3,316 3,511 3,414 3,511 220 3,414.3 -2.78%
2009-01-29 0 0.036 0.035 0.036 0.034 0.036 14,042,500 484,508 0.0345 3,511 3,414 3,511 3,316 3,511 144 3,365.4 2.86%
2009-01-23 0 0.035 0.035 0.037 0.033 0.040 17,755,800 661,911 0.0373 3,414 3,414 3,609 3,219 3,902 182 3,636.1 2.94%
2009-01-22 0 0.034 0.034 0.036 0.033 0.037 8,703,000 294,485 0.0338 3,316 3,316 3,511 3,219 3,609 89 3,300.4 0.00%
2009-01-21 0 0.034 0.033 0.035 0.033 0.038 3,346,400 118,596 0.0354 3,316 3,219 3,414 3,219 3,706 34 3,456.8 -10.53%
2009-01-20 0 0.038 0.038 0.039 0.038 0.039 2,215,500 85,335 0.0385 3,706 3,706 3,804 3,706 3,804 23 3,756.9 -2.56%
2009-01-19 0 0.039 0.038 0.039 0.038 0.040 1,590,000 61,880 0.0389 3,804 3,706 3,804 3,706 3,902 16 3,796.0 -4.88%
2009-01-16 0 0.041 0.041 0.044 0.041 0.044 632,700 26,514 0.0419 3,999 3,999 4,292 3,999 4,292 6 4,087.5 0.00%
2009-01-15 0 0.041 0.041 0.042 0.040 0.045 2,430,000 99,840 0.0411 3,999 3,999 4,097 3,902 4,389 25 4,007.5 -8.89%
2009-01-14 0 0.045 0.043 0.045 0.040 0.045 6,786,000 287,850 0.0424 4,389 4,194 4,389 3,902 4,389 70 4,137.4 18.42%
2009-01-13 0 0.038 0.037 0.040 0.037 0.040 2,280,000 88,940 0.0390 3,706 3,609 3,902 3,609 3,902 23 3,804.9 -5.00%
2009-01-12 0 0.040 0.040 0.041 0.038 0.044 9,650,000 387,070 0.0401 3,902 3,902 3,999 3,706 4,292 99 3,912.4 -9.09%
2009-01-09 0 0.044 0.043 0.044 0.041 0.049 39,575,000 1,745,790 0.0441 4,292 4,194 4,292 3,999 4,779 406 4,302.8 39.24%
2009-01-08 0 0.050 0.050 0.055 0.050 0.057 6,160,000 324,750 0.0527 3,082 3,082 3,390 3,082 3,514 100 3,249.8 -16.67%
2009-01-07 0 0.060 0.060 0.064 0.059 0.062 6,590,000 401,690 0.0610 3,699 3,699 3,945 3,637 3,822 107 3,757.5 0.00%
2009-01-06 0 0.060 0.060 0.062 0.059 0.065 5,140,500 313,925 0.0611 3,699 3,699 3,822 3,637 4,007 83 3,764.6 -7.69%
2009-01-05 0 0.065 0.062 0.065 0.057 0.065 5,120,000 317,520 0.0620 4,007 3,822 4,007 3,514 4,007 83 3,822.9 6.56%
2009-01-02 0 0.061 0.060 0.061 0.053 0.067 5,280,300 312,775 0.0592 3,760 3,699 3,760 3,267 4,130 86 3,651.5 -11.59%
2008-12-31 0 0.069 0.069 0.072 0.060 0.080 13,440,000 964,050 0.0717 4,253 4,253 4,438 3,699 4,932 218 4,421.7 6.15%
2008-12-30 0 0.065 0.062 0.065 0.054 0.066 13,794,500 822,352 0.0596 4,007 3,822 4,007 3,329 4,069 224 3,674.9 22.64%
2008-12-29 0 0.053 0.053 0.055 0.050 0.056 1,690,000 89,890 0.0532 3,267 3,267 3,390 3,082 3,452 27 3,278.8 6.00%
2008-12-24 0 0.050 0.049 0.055 0.050 0.051 980,000 49,300 0.0503 3,082 3,021 3,390 3,082 3,144 16 3,101.1 -9.09%
2008-12-23 0 0.055 0.055 0.057 0.055 0.058 8,720,000 489,960 0.0562 3,390 3,390 3,514 3,390 3,575 141 3,463.7 -1.79%
2008-12-22 0 0.056 0.056 0.058 0.053 0.059 8,440,000 472,290 0.0560 3,452 3,452 3,575 3,267 3,637 137 3,449.5 -11.11%
2008-12-19 0 0.063 0.063 0.065 0.043 0.063 16,300,000 836,290 0.0513 3,884 3,884 4,007 2,651 3,884 264 3,162.7 43.18%
2008-12-18 0 0.044 0.043 0.044 0.040 0.044 4,104,000 170,784 0.0416 2,712 2,651 2,712 2,466 2,712 67 2,565.3 4.76%
2008-12-17 0 0.042 0.041 0.042 0.041 0.044 2,990,000 124,320 0.0416 2,589 2,527 2,589 2,527 2,712 49 2,563.1 0.00%
2008-12-16 0 0.042 0.042 0.043 0.041 0.043 2,340,000 98,120 0.0419 2,589 2,589 2,651 2,527 2,651 38 2,584.8 -4.55%
2008-12-15 0 0.044 0.043 0.044 0.042 0.045 5,590,000 240,070 0.0429 2,712 2,651 2,712 2,589 2,774 91 2,647.4 4.76%
2008-12-12 0 0.042 0.041 0.043 0.040 0.043 5,981,000 250,993 0.0420 2,589 2,527 2,651 2,466 2,651 97 2,586.9 -6.67%
2008-12-11 0 0.045 0.043 0.045 0.036 0.048 36,160,000 1,513,220 0.0418 2,774 2,651 2,774 2,219 2,959 587 2,579.7 -18.18%
2008-12-10 1 - - - - - 0 0 - 3,390 - - - - 0 - 0.00%
2008-12-09 1 - - - - - 0 0 - 3,390 - - - - 0 - 0.00%
2008-12-08 1 - - - - - 0 0 - 3,390 - - - - 0 - 0.00%
2008-12-05 0 0.055 0.054 0.058 0.055 0.058 1,151,000 63,605 0.0553 3,390 3,329 3,575 3,390 3,575 19 3,406.5 -5.17%
2008-12-04 0 0.058 0.052 0.058 0.055 0.058 674,000 37,290 0.0553 3,575 3,206 3,575 3,390 3,575 11 3,410.6 7.41%
2008-12-03 0 0.054 0.054 0.060 0.054 0.058 218,800 12,625 0.0577 3,329 3,329 3,699 3,329 3,575 4 3,556.9 -3.57%
2008-12-02 0 0.056 0.053 0.059 0.053 0.056 2,380,000 130,210 0.0547 3,452 3,267 3,637 3,267 3,452 39 3,372.6 5.66%
2008-12-01 0 0.053 0.053 0.055 0.051 0.053 4,282,000 222,508 0.0520 3,267 3,267 3,390 3,144 3,267 69 3,203.3 0.00%
2008-11-28 0 0.053 0.050 0.053 0.050 0.051 5,210,000 264,910 0.0508 3,267 3,082 3,267 3,082 3,144 85 3,134.4 3.92%
2008-11-27 0 0.051 0.050 0.051 0.050 0.055 15,630,000 790,940 0.0506 3,144 3,082 3,144 3,082 3,390 254 3,119.5 -3.77%
2008-11-26 0 0.053 0.051 0.053 0.049 0.058 6,550,000 329,660 0.0503 3,267 3,144 3,267 3,021 3,575 106 3,102.5 6.00%
2008-11-25 0 0.050 0.049 0.050 0.048 0.054 2,224,000 108,718 0.0489 3,082 3,021 3,082 2,959 3,329 36 3,013.4 0.00%
2008-11-24 0 0.050 0.049 0.050 0.050 0.051 4,980,000 249,050 0.0500 3,082 3,021 3,082 3,082 3,144 81 3,082.8 -3.85%
2008-11-21 0 0.052 0.052 0.053 0.050 0.055 7,100,000 357,290 0.0503 3,206 3,206 3,267 3,082 3,390 115 3,102.1 0.00%
2008-11-20 0 0.052 0.050 0.052 0.050 0.053 2,674,000 140,600 0.0526 3,206 3,082 3,206 3,082 3,267 43 3,241.3 -1.89%
2008-11-19 0 0.053 0.052 0.053 0.053 0.056 6,140,000 333,960 0.0544 3,267 3,206 3,267 3,267 3,452 100 3,352.9 -5.36%
2008-11-18 0 0.056 0.055 0.056 0.050 0.060 16,310,000 847,780 0.0520 3,452 3,390 3,452 3,082 3,699 265 3,204.2 12.00%
2008-11-17 0 0.050 0.050 0.051 0.050 0.051 7,585,000 380,020 0.0501 3,082 3,082 3,144 3,082 3,144 123 3,088.5 0.00%
2008-11-14 0 0.050 0.047 0.050 0.050 0.050 4,280,000 214,000 0.0500 3,082 2,897 3,082 3,082 3,082 69 3,082.2 0.00%
2008-11-13 0 0.050 0.048 0.050 0.050 0.050 1,100,000 55,000 0.0500 3,082 2,959 3,082 3,082 3,082 18 3,082.2 0.00%
2008-11-12 0 0.050 0.049 0.050 0.049 0.050 2,370,000 118,430 0.0500 3,082 3,021 3,082 3,021 3,082 38 3,080.4 0.00%
2008-11-11 0 0.050 0.047 0.049 0.050 0.053 2,370,000 120,630 0.0509 3,082 2,897 3,021 3,082 3,267 38 3,137.6 -1.96%
2008-11-10 0 0.051 0.050 0.051 0.051 0.051 3,300,000 168,300 0.0510 3,144 3,082 3,144 3,144 3,144 54 3,143.9 2.00%
2008-11-07 0 0.050 0.049 0.050 0.050 0.052 750,000 38,560 0.0514 3,082 3,021 3,082 3,082 3,206 12 3,169.3 -3.85%
2008-11-06 0 0.052 0.049 0.052 0.049 0.053 2,220,000 115,060 0.0518 3,206 3,021 3,206 3,021 3,267 36 3,195.0 -5.45%
2008-11-05 0 0.055 0.052 0.055 0.050 0.059 4,660,000 251,580 0.0540 3,390 3,206 3,390 3,082 3,637 76 3,328.0 10.00%
2008-11-04 0 0.050 0.048 0.050 0.049 0.050 1,001,500 50,009 0.0499 3,082 2,959 3,082 3,021 3,082 16 3,078.2 11.11%
2008-11-03 0 0.045 0.045 0.047 0.044 0.047 4,770,000 216,110 0.0453 2,774 2,774 2,897 2,712 2,897 77 2,792.9 7.14%
2008-10-31 0 0.042 0.039 0.042 0.040 0.046 7,500,800 315,078 0.0420 2,589 2,404 2,589 2,466 2,836 122 2,589.4 5.00%
2008-10-30 0 0.040 0.038 0.049 0.034 0.040 8,210,200 301,356 0.0367 2,466 2,342 3,021 2,096 2,466 133 2,262.7 21.21%
2008-10-29 0 0.033 0.032 0.033 0.033 0.044 9,930,000 370,450 0.0373 2,034 1,973 2,034 2,034 2,712 161 2,299.7 3.12%
2008-10-28 0 0.032 0.032 0.035 0.032 0.043 2,480,000 93,440 0.0377 1,973 1,973 2,158 1,973 2,651 40 2,322.6 -15.79%
2008-10-27 0 0.038 0.038 0.045 0.038 0.049 5,280,000 222,980 0.0422 2,342 2,342 2,774 2,342 3,021 86 2,603.3 -36.67%
2008-10-24 0 0.060 0.051 0.060 0.052 0.066 3,050,000 178,660 0.0586 3,699 3,144 3,699 3,206 4,069 49 3,610.9 -4.76%
2008-10-23 0 0.063 0.062 0.063 0.061 0.066 2,750,700 177,959 0.0647 3,884 3,822 3,884 3,760 4,069 45 3,988.1 -30.00%
2008-10-22 0 0.090 0.085 0.095 - - 0 0 - 5,548 5,240 5,856 - - 0 - 0.00%
2008-10-21 0 0.090 0.072 0.098 - - 0 0 - 5,548 4,438 6,041 - - 0 - 0.00%
2008-10-20 0 0.090 0.079 0.108 - - 0 0 - 5,548 4,870 6,658 - - 0 - 0.00%
2008-10-17 0 0.090 0.081 0.098 0.084 0.100 4,180,000 369,420 0.0884 5,548 4,993 6,041 5,178 6,164 68 5,448.0 -19.64%
2008-10-16 0 0.112 0.101 0.118 0.112 0.112 150,000 16,800 0.1120 6,904 6,226 7,274 6,904 6,904 2 6,904.2 -13.85%
2008-10-15 0 0.130 0.112 0.130 0.130 0.130 80,900 10,499 0.1298 8,014 6,904 8,014 8,014 8,014 1 8,000.1 0.00%
2008-10-14 0 0.130 0.115 0.130 0.112 0.130 383,000 48,720 0.1272 8,014 7,089 8,014 6,904 8,014 6 7,841.6 18.18%
2008-10-13 0 0.110 0.110 0.126 0.110 0.110 48,200 5,220 0.1083 6,781 6,781 7,767 6,781 6,781 1 6,676.0 -2.65%
2008-10-10 0 0.113 0.113 0.130 0.110 0.130 40,000 4,600 0.1150 6,966 6,966 8,014 6,781 8,014 1 7,089.1 -13.08%
2008-10-09 0 0.130 0.115 0.130 0.130 0.130 30,000 3,900 0.1300 8,014 7,089 8,014 8,014 8,014 0 8,013.8 0.00%
2008-10-08 0 0.130 0.110 0.130 - - 0 0 - 8,014 6,781 8,014 - - 0 - 0.00%
2008-10-06 0 0.130 0.126 0.130 0.120 0.130 280,000 35,520 0.1269 8,014 7,767 8,014 7,397 8,014 5 7,820.0 0.00%
2008-10-03 0 0.130 0.122 0.130 0.130 0.130 1,000,000 130,000 0.1300 8,014 7,521 8,014 8,014 8,014 16 8,013.8 0.00%
2008-10-02 0 0.130 0.123 0.130 - - 500 50 0.1000 8,014 7,582 8,014 - - 0 6,164.4 0.00%
2008-09-30 0 0.130 0.123 0.130 0.130 0.130 125,000 16,150 0.1292 8,014 7,582 8,014 8,014 8,014 2 7,964.5 0.00%
2008-09-29 0 0.130 0.115 0.130 0.130 0.130 300,000 39,000 0.1300 8,014 7,089 8,014 8,014 8,014 5 8,013.8 -13.33%
2008-09-26 0 0.150 0.130 0.135 0.135 0.150 580,000 79,500 0.1371 9,247 8,014 8,322 8,322 9,247 9 8,449.5 0.00%
2008-09-25 0 0.150 0.130 0.150 0.130 0.150 540,000 74,200 0.1374 9,247 8,014 9,247 8,014 9,247 9 8,470.4 1.35%
2008-09-24 0 0.148 0.135 0.148 - - 3,000 390 0.1300 9,123 8,322 9,123 - - 0 8,013.8 0.00%
2008-09-23 0 0.148 0.140 0.148 - - 0 0 - 9,123 8,630 9,123 - - 0 - -1.33%
2008-09-22 0 0.150 0.146 0.150 0.150 0.150 1,110,000 166,050 0.1496 9,247 9,000 9,247 9,247 9,247 18 9,221.7 0.00%
2008-09-19 0 0.150 0.135 0.150 0.135 0.150 130,000 19,200 0.1477 9,247 8,322 9,247 8,322 9,247 2 9,104.4 15.38%
2008-09-18 0 0.130 0.130 0.150 0.130 0.130 184,000 23,780 0.1292 8,014 8,014 9,247 8,014 8,014 3 7,966.9 -14.47%
2008-09-17 0 0.152 0.149 0.152 0.152 0.152 208,500 31,633 0.1517 9,370 9,185 9,370 9,370 9,370 3 9,352.5 -5.00%
2008-09-16 0 0.160 0.152 0.210 0.160 0.160 142,000 22,680 0.1597 9,863 9,370 12,945 9,863 9,863 2 9,845.7 -0.62%
2008-09-12 0 0.161 0.153 0.210 - - 0 0 - 9,925 9,432 12,945 - - 0 - 0.00%
2008-09-11 0 0.161 0.148 0.210 0.161 0.161 10,000 1,610 0.1610 9,925 9,123 12,945 9,925 9,925 0 9,924.7 -8.00%
2008-09-10 0 0.175 0.170 0.190 0.166 0.175 350,700 60,286 0.1719 10,788 10,480 11,712 10,233 10,788 6 10,597 -11.62%
2008-09-09 0 0.198 0.173 0.218 - - 0 0 - 12,206 10,664 13,438 - - 0 - 0.00%
2008-09-08 0 0.198 0.173 - - - 4,000 660 0.1650 12,206 10,664 - - - 0 10,171 0.00%
2008-09-05 0 0.198 0.173 0.200 - - 0 0 - 12,206 10,664 12,329 - - 0 - 0.00%
2008-09-04 0 0.198 0.174 0.205 - - 2,000 340 0.1700 12,206 10,726 12,637 - - 0 10,480 0.00%
2008-09-03 0 0.198 0.171 0.198 - - 0 0 - 12,206 10,541 12,206 - - 0 - 0.00%
2008-09-02 0 0.198 0.181 0.198 0.198 0.198 50,000 9,900 0.1980 12,206 11,158 12,206 12,206 12,206 1 12,206 2.06%
2008-09-01 0 0.194 0.181 0.194 - - 0 0 - 11,959 11,158 11,959 - - 0 - 0.00%
2008-08-29 0 0.194 0.184 0.195 0.184 0.194 160,000 30,080 0.1880 11,959 11,343 12,021 11,343 11,959 3 11,589 -0.51%
2008-08-28 0 0.195 0.190 0.195 - - 0 0 - 12,021 11,712 12,021 - - 0 - 0.00%
2008-08-27 0 0.195 0.184 0.195 0.195 0.195 30,900 6,008 0.1944 12,021 11,343 12,021 12,021 12,021 1 11,986 6.56%
2008-08-26 0 0.183 0.183 0.189 0.183 0.183 10,000 1,830 0.1830 11,281 11,281 11,651 11,281 11,281 0 11,281 0.00%
2008-08-25 0 0.183 0.183 0.190 0.183 0.185 543,000 99,865 0.1839 11,281 11,281 11,712 11,281 11,404 9 11,337 1.10%
2008-08-21 0 0.181 0.181 0.190 0.181 0.192 230,000 41,960 0.1824 11,158 11,158 11,712 11,158 11,836 4 11,246 -1.09%
2008-08-20 0 0.183 0.183 0.193 0.180 0.186 204,000 37,490 0.1838 11,281 11,281 11,897 11,096 11,466 3 11,329 -6.15%
2008-08-19 0 0.195 0.183 0.195 0.190 0.200 923,500 179,219 0.1941 12,021 11,281 12,021 11,712 12,329 15 11,963 -3.47%
2008-08-18 0 0.202 0.202 0.205 0.202 0.202 400,000 80,800 0.2020 12,452 12,452 12,637 12,452 12,452 6 12,452 1.00%
2008-08-15 0 0.200 0.200 0.230 0.200 0.210 69,000 13,810 0.2001 12,329 12,329 14,178 12,329 12,945 1 12,338 -13.04%
2008-08-14 0 0.230 0.200 0.230 - - 0 0 - 14,178 12,329 14,178 - - 0 - 0.00%
2008-08-13 0 0.230 0.210 0.230 - - 0 0 - 14,178 12,945 14,178 - - 0 - 0.00%
2008-08-12 0 0.230 0.220 - 0.230 0.230 250,000 57,500 0.2300 14,178 13,562 - 14,178 14,178 4 14,178 0.00%
2008-08-11 0 0.230 0.201 0.230 - - 500 105 0.2100 14,178 12,391 14,178 - - 0 12,945 0.00%
2008-08-08 0 0.230 0.230 0.245 0.229 0.230 260,000 59,770 0.2299 14,178 14,178 15,103 14,117 14,178 4 14,171 1.77%
2008-08-07 0 0.226 0.220 0.245 0.226 0.226 17,000 3,800 0.2235 13,932 13,562 15,103 13,932 13,932 0 13,779 -1.74%
2008-08-05 0 0.230 0.225 0.240 0.230 0.235 170,000 39,250 0.2309 14,178 13,870 14,795 14,178 14,486 3 14,233 0.00%
2008-08-04 0 0.230 0.230 0.255 0.230 0.230 80,000 18,400 0.2300 14,178 14,178 15,719 14,178 14,178 1 14,178 -4.17%
2008-08-01 0 0.240 0.230 0.240 0.228 0.240 560,000 133,960 0.2392 14,795 14,178 14,795 14,055 14,795 9 14,746 -2.04%
2008-07-31 0 0.245 0.246 0.260 0.245 0.265 927,600 241,474 0.2603 15,103 15,165 16,028 15,103 16,336 15 16,047 -9.26%
2008-07-30 0 0.270 0.265 0.270 0.270 0.270 51,000 13,750 0.2696 16,644 16,336 16,644 16,644 16,644 1 16,620 -1.82%
2008-07-29 0 0.275 0.265 0.285 - - 0 0 - 16,952 16,336 17,569 - - 0 - 0.00%
2008-07-28 0 0.275 - 0.285 0.275 0.275 260,000 71,500 0.2750 16,952 - 17,569 16,952 16,952 4 16,952 -1.79%
2008-07-25 0 0.280 0.280 0.290 0.275 0.280 60,000 16,750 0.2792 17,260 17,260 17,877 16,952 17,260 1 17,209 1.82%
2008-07-24 0 0.275 0.275 0.290 0.270 0.275 51,000 13,950 0.2735 16,952 16,952 17,877 16,644 16,952 1 16,862 -3.51%
2008-07-23 0 0.285 0.260 0.285 0.280 0.285 325,600 90,780 0.2788 17,569 16,028 17,569 17,260 17,569 5 17,187 5.56%
2008-07-22 0 0.270 0.270 0.290 0.270 0.290 480,400 130,700 0.2721 16,644 16,644 17,877 16,644 17,877 8 16,771 0.00%
2008-07-21 0 0.270 0.270 0.290 0.270 0.275 822,000 223,900 0.2724 16,644 16,644 17,877 16,644 16,952 13 16,791 -1.82%
2008-07-18 0 0.275 0.275 0.290 0.275 0.275 300,000 82,500 0.2750 16,952 16,952 17,877 16,952 16,952 5 16,952 -3.51%
2008-07-17 0 0.285 0.285 0.290 0.285 0.290 540,000 154,950 0.2869 17,569 17,569 17,877 17,569 17,877 9 17,689 -1.72%
2008-07-16 0 0.290 0.290 0.295 0.290 0.295 530,000 154,850 0.2922 17,877 17,877 18,185 17,877 18,185 9 18,011 -1.69%
2008-07-15 0 0.295 0.295 0.305 0.295 0.305 1,180,000 354,000 0.3000 18,185 18,185 18,802 18,185 18,802 19 18,493 -6.35%
2008-07-14 0 0.315 0.310 0.330 0.310 0.320 315,000 100,600 0.3194 19,418 19,110 20,343 19,110 19,726 5 19,687 -3.08%
2008-07-11 0 0.325 0.325 0.340 0.325 0.330 50,600 16,636 0.3288 20,034 20,034 20,959 20,034 20,343 1 20,267 -1.52%
2008-07-10 0 0.330 0.320 0.350 0.330 0.330 600,000 198,000 0.3300 20,343 19,726 21,576 20,343 20,343 10 20,343 1.54%
2008-07-09 0 0.325 0.325 0.345 0.325 0.330 74,000 24,120 0.3259 20,034 20,034 21,267 20,034 20,343 1 20,093 1.56%
2008-07-08 0 0.320 0.320 0.350 0.315 0.315 50,000 15,750 0.3150 19,726 19,726 21,576 19,418 19,418 1 19,418 -7.25%
2008-07-07 0 0.345 0.320 0.355 - - 0 0 - 21,267 19,726 21,884 - - 0 - 0.00%
2008-07-04 0 0.345 0.340 0.345 0.340 0.345 330,500 112,760 0.3412 21,267 20,959 21,267 20,959 21,267 5 21,032 0.00%
2008-07-03 0 0.345 0.345 0.355 0.345 0.345 331,200 114,240 0.3449 21,267 21,267 21,884 21,267 21,267 5 21,263 -2.82%
2008-07-02 0 0.355 0.350 0.360 0.350 0.355 250,000 88,000 0.3520 21,884 21,576 22,192 21,576 21,884 4 21,699 1.43%
2008-06-30 0 0.350 0.350 0.360 0.345 0.350 35,000 12,050 0.3443 21,576 21,576 22,192 21,267 21,576 1 21,223 0.00%
2008-06-27 0 0.350 0.350 0.360 0.350 0.350 201,400 70,462 0.3499 21,576 21,576 22,192 21,576 21,576 3 21,567 -2.78%
2008-06-26 0 0.360 0.360 0.370 0.350 0.355 132,500 46,446 0.3505 22,192 22,192 22,808 21,576 21,884 2 21,609 2.86%
2008-06-25 0 0.350 0.345 0.360 - - 1,000 325 0.3250 21,576 21,267 22,192 - - 0 20,034 0.00%
2008-06-24 0 0.350 0.350 0.365 0.345 0.350 328,000 113,990 0.3475 21,576 21,576 22,500 21,267 21,576 5 21,423 0.00%
2008-06-23 0 0.350 0.350 0.370 0.350 0.360 100,000 35,800 0.3580 21,576 21,576 22,808 21,576 22,192 2 22,069 -2.78%
2008-06-20 0 0.360 0.360 0.370 0.360 0.370 151,200 55,308 0.3658 22,192 22,192 22,808 22,192 22,808 2 22,549 0.00%
2008-06-19 0 0.360 0.360 0.370 0.360 0.360 123,700 44,458 0.3594 22,192 22,192 22,808 22,192 22,192 2 22,155 -2.70%
2008-06-18 0 0.370 0.360 0.370 0.360 0.370 730,000 267,300 0.3662 22,808 22,192 22,808 22,192 22,808 12 22,572 2.78%
2008-06-17 0 0.360 0.360 0.370 0.360 0.370 120,000 43,600 0.3633 22,192 22,192 22,808 22,192 22,808 2 22,397 0.00%
2008-06-16 0 0.360 0.360 0.365 0.360 0.370 192,500 69,600 0.3616 22,192 22,192 22,500 22,192 22,808 3 22,288 0.00%
2008-06-13 0 0.360 0.360 0.365 0.360 0.360 302,000 108,690 0.3599 22,192 22,192 22,500 22,192 22,192 5 22,186 0.00%
2008-06-12 0 0.360 0.350 0.365 0.360 0.365 430,000 155,300 0.3612 22,192 21,576 22,500 22,192 22,500 7 22,264 -2.70%
2008-06-11 0 0.370 0.360 0.370 0.370 0.375 80,000 29,700 0.3713 22,808 22,192 22,808 22,808 23,117 1 22,885 2.78%
2008-06-10 0 0.360 0.360 0.365 0.360 0.360 520,000 187,200 0.3600 22,192 22,192 22,500 22,192 22,192 8 22,192 0.00%
2008-06-06 0 0.360 0.360 0.375 0.360 0.375 54,000 19,810 0.3669 22,192 22,192 23,117 22,192 23,117 1 22,614 -2.70%
2008-06-05 0 0.370 0.365 0.370 0.370 0.370 102,500 37,875 0.3695 22,808 22,500 22,808 22,808 22,808 2 22,778 -3.90%
2008-06-04 0 0.385 0.360 0.390 0.360 0.390 1,243,200 467,488 0.3760 23,733 22,192 24,041 22,192 24,041 20 23,181 8.45%
2008-06-03 0 0.355 0.355 0.360 0.355 0.360 274,000 98,410 0.3592 21,884 21,884 22,192 21,884 22,192 4 22,140 -4.05%
2008-06-02 0 0.370 0.350 0.370 - - 0 0 - 22,808 21,576 22,808 - - 0 - 0.00%
2008-05-30 0 0.370 0.360 0.380 0.370 0.370 100,000 37,000 0.3700 22,808 22,192 23,425 22,808 22,808 2 22,808 0.00%
2008-05-29 0 0.370 0.370 0.380 0.370 0.380 134,000 49,800 0.3716 22,808 22,808 23,425 22,808 23,425 2 22,910 -2.63%
2008-05-28 0 0.380 0.360 0.380 0.380 0.380 105,300 39,802 0.3780 23,425 22,192 23,425 23,425 23,425 2 23,301 0.00%
2008-05-27 0 0.380 0.365 0.380 0.375 0.380 101,000 37,950 0.3757 23,425 22,500 23,425 23,117 23,425 2 23,162 2.70%
2008-05-26 0 0.370 0.370 0.380 0.365 0.375 90,000 33,650 0.3739 22,808 22,808 23,425 22,500 23,117 1 23,048 -1.33%
2008-05-23 0 0.375 0.370 0.380 0.370 0.375 321,200 119,420 0.3718 23,117 22,808 23,425 22,808 23,117 5 22,919 2.74%
2008-05-22 0 0.365 0.365 0.370 0.365 0.385 400,500 148,673 0.3712 22,500 22,500 22,808 22,500 23,733 6 22,884 -2.67%
2008-05-21 0 0.375 0.375 0.390 0.365 0.375 36,000 12,920 0.3589 23,117 23,117 24,041 22,500 23,117 1 22,123 0.00%
2008-05-20 0 0.375 0.375 0.390 0.375 0.390 282,500 107,388 0.3801 23,117 23,117 24,041 23,117 24,041 5 23,433 -2.60%
2008-05-19 0 0.385 0.380 0.385 0.385 0.385 181,000 69,660 0.3849 23,733 23,425 23,733 23,733 23,733 3 23,725 -1.28%
2008-05-16 0 0.390 0.385 0.405 0.390 0.400 1,150,000 450,050 0.3913 24,041 23,733 24,966 24,041 24,658 19 24,124 1.30%
2008-05-15 0 0.385 0.385 0.395 0.385 0.385 601,800 231,657 0.3849 23,733 23,733 24,350 23,733 23,733 10 23,729 -3.75%
2008-05-14 0 0.400 0.385 0.400 0.400 0.400 10,000 4,000 0.4000 24,658 23,733 24,658 24,658 24,658 0 24,658 2.56%
2008-05-13 0 0.390 0.385 0.405 0.390 0.400 1,020,500 405,183 0.3970 24,041 23,733 24,966 24,041 24,658 17 24,476 0.00%
2008-05-09 0 0.390 0.370 0.390 - - 0 0 - 24,041 22,808 24,041 - - 0 - 0.00%
2008-05-08 0 0.390 0.375 0.395 - - 0 0 - 24,041 23,117 24,350 - - 0 - 0.00%
2008-05-07 0 0.390 0.380 0.400 0.375 0.390 32,400 12,264 0.3785 24,041 23,425 24,658 23,117 24,041 1 23,334 0.00%
2008-05-06 0 0.390 0.385 0.395 0.380 0.390 356,000 137,960 0.3875 24,041 23,733 24,350 23,425 24,041 6 23,889 0.00%
2008-05-05 0 0.390 0.380 0.400 0.385 0.390 81,900 31,620 0.3861 24,041 23,425 24,658 23,733 24,041 1 23,800 1.30%
2008-05-02 0 0.385 0.380 0.390 0.380 0.390 150,500 57,933 0.3849 23,733 23,425 24,041 23,425 24,041 2 23,729 -1.28%
2008-04-30 0 0.390 0.375 0.390 0.380 0.395 303,000 117,665 0.3883 24,041 23,117 24,041 23,425 24,350 5 23,939 0.00%
2008-04-29 0 0.390 0.385 0.395 0.390 0.390 152,000 59,230 0.3897 24,041 23,733 24,350 24,041 24,041 2 24,021 0.00%
2008-04-28 0 0.390 0.385 0.390 0.380 0.395 532,500 205,558 0.3860 24,041 23,733 24,041 23,425 24,350 9 23,796 4.00%
2008-04-25 0 0.375 0.370 0.385 0.370 0.375 184,300 68,419 0.3712 23,117 22,808 23,733 22,808 23,117 3 22,885 0.00%
2008-04-24 0 0.375 0.375 0.380 0.370 0.380 582,000 217,600 0.3739 23,117 23,117 23,425 22,808 23,425 9 23,048 0.00%
2008-04-23 0 0.375 0.375 0.380 0.365 0.375 810,000 301,000 0.3716 23,117 23,117 23,425 22,500 23,117 13 22,907 0.00%
2008-04-22 0 0.375 0.365 0.375 0.370 0.375 180,000 67,100 0.3728 23,117 22,500 23,117 22,808 23,117 3 22,980 1.35%
2008-04-21 0 0.370 0.370 0.390 0.370 0.375 202,000 74,820 0.3704 22,808 22,808 24,041 22,808 23,117 3 22,833 -5.13%
2008-04-18 0 0.390 0.370 0.390 - - 0 0 - 24,041 22,808 24,041 - - 0 - 0.00%
2008-04-17 0 0.390 0.370 0.395 0.370 0.390 41,200 15,296 0.3713 24,041 22,808 24,350 22,808 24,041 1 22,886 2.63%
2008-04-16 0 0.380 0.370 0.380 0.380 0.385 200,000 76,500 0.3825 23,425 22,808 23,425 23,425 23,733 3 23,579 -2.56%
2008-04-15 0 0.390 0.385 0.395 0.390 0.390 101,000 39,365 0.3898 24,041 23,733 24,350 24,041 24,041 2 24,026 -2.50%
2008-04-14 0 0.400 0.385 0.400 0.390 0.400 140,000 54,950 0.3925 24,658 23,733 24,658 24,041 24,658 2 24,195 0.00%
2008-04-11 0 0.400 0.395 0.405 0.390 0.400 120,000 47,400 0.3950 24,658 24,350 24,966 24,041 24,658 2 24,350 0.00%
2008-04-10 0 0.400 0.390 0.405 0.390 0.400 186,000 73,870 0.3972 24,658 24,041 24,966 24,041 24,658 3 24,482 -2.44%
2008-04-09 0 0.410 0.395 0.415 0.395 0.410 33,000 13,125 0.3977 25,274 24,350 25,582 24,350 25,274 1 24,518 2.50%
2008-04-08 0 0.400 0.390 0.430 - - 400 148 0.3700 24,658 24,041 26,507 - - 0 22,808 0.00%
2008-04-07 0 0.400 0.395 0.400 0.395 0.400 60,000 23,950 0.3992 24,658 24,350 24,658 24,350 24,658 1 24,606 0.00%
2008-04-03 0 0.400 0.395 0.400 0.390 0.400 514,000 201,330 0.3917 24,658 24,350 24,658 24,041 24,658 8 24,146 -2.44%
2008-04-02 0 0.410 0.405 0.420 0.405 0.410 152,000 61,780 0.4064 25,274 24,966 25,891 24,966 25,274 2 25,055 -3.53%
2008-04-01 0 0.425 0.395 0.425 0.405 0.425 30,100 12,589 0.4182 26,199 24,350 26,199 24,966 26,199 0 25,782 0.00%
2008-03-31 0 0.425 0.400 0.425 - - 0 0 - 26,199 24,658 26,199 - - 0 - 0.00%
2008-03-28 0 0.425 0.410 0.430 0.425 0.425 70,000 29,750 0.4250 26,199 25,274 26,507 26,199 26,199 1 26,199 2.41%
2008-03-27 0 0.415 0.405 0.420 0.400 0.415 1,120,500 460,640 0.4111 25,582 24,966 25,891 24,658 25,582 18 25,342 -1.19%
2008-03-26 0 0.420 0.415 0.420 0.420 0.430 380,000 161,200 0.4242 25,891 25,582 25,891 25,891 26,507 6 26,150 5.00%
2008-03-25 0 0.400 0.390 0.420 0.400 0.450 312,000 130,180 0.4172 24,658 24,041 25,891 24,658 27,740 5 25,721 0.00%
2008-03-20 0 0.400 0.385 0.400 0.380 0.400 600,000 232,750 0.3879 24,658 23,733 24,658 23,425 24,658 10 23,913 1.27%
2008-03-19 0 0.395 0.395 0.410 0.385 0.385 260,500 100,283 0.3850 24,350 24,350 25,274 23,733 23,733 4 23,731 5.33%
2008-03-18 0 0.375 0.370 0.410 0.360 0.380 87,500 31,663 0.3619 23,117 22,808 25,274 22,192 23,425 1 22,307 -9.64%
2008-03-17 0 0.415 0.380 0.415 0.365 0.415 40,000 16,100 0.4025 25,582 23,425 25,582 22,500 25,582 1 24,812 0.00%
2008-03-14 0 0.415 0.415 0.435 0.415 0.415 60,000 24,900 0.4150 25,582 25,582 26,815 25,582 25,582 1 25,582 -2.35%
2008-03-13 0 0.425 0.425 0.440 0.415 0.415 32,000 13,250 0.4141 26,199 26,199 27,124 25,582 25,582 1 25,525 -6.59%
2008-03-12 0 0.455 0.430 0.455 0.440 0.455 270,500 121,553 0.4494 28,048 26,507 28,048 27,124 28,048 4 27,701 1.11%
2008-03-11 0 0.450 0.425 0.450 0.425 0.450 230,000 103,000 0.4478 27,740 26,199 27,740 26,199 27,740 4 27,606 5.88%
2008-03-10 0 0.425 0.425 0.430 0.415 0.415 22,000 9,060 0.4118 26,199 26,199 26,507 25,582 25,582 0 25,386 -2.30%
2008-03-07 0 0.435 0.420 0.450 0.435 0.435 200,000 87,000 0.4350 26,815 25,891 27,740 26,815 26,815 3 26,815 -3.33%
2008-03-06 0 0.450 0.450 0.455 - - 0 0 - 27,740 27,740 28,048 - - 0 - 2.27%
2008-03-05 0 0.440 0.440 0.455 0.435 0.435 100,000 43,500 0.4350 27,124 27,124 28,048 26,815 26,815 2 26,815 -2.22%
2008-03-04 0 0.450 0.440 0.460 0.440 0.450 130,000 57,400 0.4415 27,740 27,124 28,356 27,124 27,740 2 27,218 0.00%
2008-03-03 0 0.450 0.440 0.450 - - 6,000 2,520 0.4200 27,740 27,124 27,740 - - 0 25,891 0.00%
2008-02-29 0 0.450 0.445 0.460 0.450 0.450 104,100 46,722 0.4488 27,740 27,432 28,356 27,740 27,740 2 27,667 -2.17%
2008-02-28 0 0.460 0.450 0.460 0.440 0.465 302,000 135,050 0.4472 28,356 27,740 28,356 27,124 28,665 5 27,566 0.00%
2008-02-27 0 0.460 0.460 0.465 0.460 0.470 351,100 162,562 0.4630 28,356 28,356 28,665 28,356 28,973 6 28,542 2.22%
2008-02-26 1 - - - - - 0 0 - 27,740 - - - - 0 - 0.00%
2008-02-25 1 - - - - - 0 0 - 27,740 - - - - 0 - 0.00%
2008-02-22 1 - - - - - 0 0 - 27,740 - - - - 0 - 0.00%
2008-02-21 0 0.450 0.440 0.460 0.450 0.450 13,000 5,760 0.4431 27,740 27,124 28,356 27,740 27,740 0 27,313 2.27%
2008-02-20 0 0.440 0.440 0.450 0.440 0.450 567,000 250,340 0.4415 27,124 27,124 27,740 27,124 27,740 9 27,217 -4.35%
2008-02-19 0 0.460 0.440 0.450 0.445 0.460 771,500 350,873 0.4548 28,356 27,124 27,740 27,432 28,356 13 28,035 6.98%
2008-02-18 0 0.430 0.430 0.440 0.430 0.435 201,000 86,915 0.4324 26,507 26,507 27,124 26,507 26,815 3 26,656 -1.15%
2008-02-15 0 0.435 0.425 0.440 - - 1,400 574 0.4100 26,815 26,199 27,124 - - 0 25,274 0.00%
2008-02-14 0 0.435 0.435 0.440 - - 2,000 800 0.4000 26,815 26,815 27,124 - - 0 24,658 1.16%
2008-02-13 0 0.430 0.425 0.430 0.425 0.435 680,800 292,969 0.4303 26,507 26,199 26,507 26,199 26,815 11 26,527 1.18%
2008-02-12 0 0.425 0.425 0.445 0.425 0.425 15,000 6,250 0.4167 26,199 26,199 27,432 26,199 26,199 0 25,685 1.19%
2008-02-11 0 0.420 0.420 0.445 0.420 0.420 40,000 16,800 0.4200 25,891 25,891 27,432 25,891 25,891 1 25,891 -1.18%
2008-02-06 0 0.425 0.425 0.440 0.420 0.425 170,000 71,750 0.4221 26,199 26,199 27,124 25,891 26,199 3 26,018 -3.41%
2008-02-05 0 0.440 0.425 0.445 - - 100 40 0.4000 27,124 26,199 27,432 - - 0 24,658 0.00%
2008-02-04 0 0.440 0.425 0.445 0.415 0.440 660,000 279,750 0.4239 27,124 26,199 27,432 25,582 27,124 11 26,129 4.76%
2008-02-01 0 0.420 0.415 0.440 0.405 0.430 520,000 218,100 0.4194 25,891 25,582 27,124 24,966 26,507 8 25,855 -9.68%
2008-01-31 0 0.465 0.410 0.465 0.420 0.465 90,000 40,050 0.4450 28,665 25,274 28,665 25,891 28,665 1 27,432 4.49%
2008-01-30 0 0.445 0.445 0.455 0.430 0.475 522,000 235,920 0.4520 27,432 27,432 28,048 26,507 29,281 8 27,860 0.00%
2008-01-29 0 0.445 0.445 0.475 0.445 0.450 240,000 107,050 0.4460 27,432 27,432 29,281 27,432 27,740 4 27,496 1.14%
2008-01-28 0 0.440 0.400 0.440 0.440 0.440 60,000 26,400 0.4400 27,124 24,658 27,124 27,124 27,124 1 27,124 4.76%
2008-01-25 0 0.420 0.410 0.440 0.420 0.420 300,000 126,000 0.4200 25,891 25,274 27,124 25,891 25,891 5 25,891 0.00%
2008-01-24 0 0.420 0.405 0.420 0.420 0.430 430,000 182,650 0.4248 25,891 24,966 25,891 25,891 26,507 7 26,185 5.00%
2008-01-23 0 0.400 0.410 0.420 0.400 0.410 132,000 53,710 0.4069 24,658 25,274 25,891 24,658 25,274 2 25,083 -2.44%
2008-01-22 0 0.410 0.410 0.420 0.410 0.410 272,000 111,480 0.4099 25,274 25,274 25,891 25,274 25,274 4 25,265 -8.89%
2008-01-21 0 0.450 0.440 0.450 0.450 0.465 280,000 126,900 0.4532 27,740 27,124 27,740 27,740 28,665 5 27,938 0.00%
2008-01-18 0 0.450 0.445 0.450 0.450 0.450 50,000 22,500 0.4500 27,740 27,432 27,740 27,740 27,740 1 27,740 0.00%
2008-01-17 0 0.450 0.440 0.470 0.435 0.450 150,000 65,900 0.4393 27,740 27,124 28,973 26,815 27,740 2 27,082 0.00%
2008-01-16 0 0.450 0.450 0.470 0.440 0.460 303,000 137,440 0.4536 27,740 27,740 28,973 27,124 28,356 5 27,962 -9.09%
2008-01-15 0 0.495 0.475 0.495 0.500 0.510 400,000 201,000 0.5025 30,514 29,281 30,514 30,822 31,439 6 30,976 -1.00%
2008-01-14 0 0.500 0.500 0.510 0.500 0.510 191,900 97,112 0.5061 30,822 30,822 31,439 30,822 31,439 3 31,195 -1.96%
2008-01-11 0 0.510 0.510 0.530 0.500 0.520 210,700 107,941 0.5123 31,439 31,439 32,672 30,822 32,055 3 31,580 2.00%
2008-01-10 0 0.500 0.500 0.520 0.500 0.510 140,000 70,700 0.5050 30,822 30,822 32,055 30,822 31,439 2 31,130 0.00%
2008-01-09 0 0.500 0.500 0.510 0.500 0.520 290,500 145,630 0.5013 30,822 30,822 31,439 30,822 32,055 5 30,903 -3.85%
2008-01-08 0 0.520 0.500 0.520 0.520 0.520 554,900 288,352 0.5196 32,055 30,822 32,055 32,055 32,055 9 32,033 5.05%
2008-01-07 0 0.495 0.495 0.520 0.495 0.495 174,000 86,030 0.4944 30,514 30,514 32,055 30,514 30,514 3 30,479 -4.81%
2008-01-04 0 0.520 0.495 0.520 - - 3,000 1,380 0.4600 32,055 30,514 32,055 - - 0 28,356 0.00%
2008-01-03 0 0.520 0.500 0.520 0.495 0.520 301,500 152,500 0.5058 32,055 30,822 32,055 30,514 32,055 5 31,180 4.00%
2008-01-02 0 0.500 0.500 0.520 0.495 0.500 90,300 45,638 0.5054 30,822 30,822 32,055 30,514 30,822 1 31,155 -5.66%
2007-12-31 0 0.530 0.500 0.530 0.500 0.560 1,002,000 523,640 0.5226 32,672 30,822 32,672 30,822 34,521 16 32,215 0.00%
2007-12-28 0 0.530 0.500 0.540 0.490 0.530 202,100 101,787 0.5036 32,672 30,822 33,288 30,206 32,672 3 31,047 -1.85%
2007-12-27 0 0.540 0.510 0.550 0.510 0.550 173,500 92,163 0.5312 33,288 31,439 33,904 31,439 33,904 3 32,745 1.89%
2007-12-24 0 0.530 0.530 0.540 0.500 0.530 252,300 131,004 0.5192 32,672 32,672 33,288 30,822 32,672 4 32,008 6.00%
2007-12-21 0 0.500 0.500 0.530 0.460 0.510 937,800 465,694 0.4966 30,822 30,822 32,672 28,356 31,439 15 30,611 8.70%
2007-12-20 0 0.460 0.460 0.465 0.450 0.450 510,000 229,500 0.4500 28,356 28,356 28,665 27,740 27,740 8 27,740 0.00%
2007-12-19 0 0.460 0.460 0.480 - - 10,500 4,515 0.4300 28,356 28,356 29,589 - - 0 26,507 2.22%
2007-12-18 0 0.450 0.450 0.495 0.405 0.495 190,000 89,500 0.4711 27,740 27,740 30,514 24,966 30,514 3 29,038 -8.16%
2007-12-17 0 0.490 0.470 0.495 0.470 0.490 50,000 24,300 0.4860 30,206 28,973 30,514 28,973 30,206 1 29,959 -1.01%
2007-12-14 0 0.495 0.495 0.510 0.495 0.495 221,000 109,370 0.4949 30,514 30,514 31,439 30,514 30,514 4 30,507 -2.94%
2007-12-13 0 0.510 0.495 0.520 0.495 0.530 720,800 362,267 0.5026 31,439 30,514 32,055 30,514 32,672 12 30,982 -5.56%
2007-12-12 0 0.540 0.510 0.550 - - 0 0 - 33,288 31,439 33,904 - - 0 - 0.00%
2007-12-11 0 0.540 0.530 0.540 0.540 0.550 455,000 248,550 0.5463 33,288 32,672 33,288 33,288 33,904 7 33,674 0.00%
2007-12-10 0 0.540 0.540 0.570 0.520 0.570 410,000 224,700 0.5480 33,288 33,288 35,137 32,055 35,137 7 33,784 -1.82%
2007-12-07 0 0.550 0.540 0.580 0.530 0.590 1,182,000 686,820 0.5811 33,904 33,288 35,754 32,672 36,370 19 35,819 -6.78%
2007-12-06 0 0.590 0.590 0.600 0.570 0.600 1,044,600 609,619 0.5836 36,370 36,370 36,987 35,137 36,987 17 35,975 3.51%
2007-12-05 0 0.570 0.570 0.580 0.510 0.580 1,451,300 821,324 0.5659 35,137 35,137 35,754 31,439 35,754 24 34,886 11.76%
2007-12-04 0 0.510 0.520 0.550 0.500 0.530 830,000 426,400 0.5137 31,439 32,055 33,904 30,822 32,672 13 31,669 2.00%
2007-12-03 0 0.500 0.500 0.510 0.470 0.500 920,000 448,250 0.4872 30,822 30,822 31,439 28,973 30,822 15 30,035 6.38%
2007-11-30 0 0.470 0.470 0.480 0.470 0.480 238,200 113,290 0.4756 28,973 28,973 29,589 28,973 29,589 4 29,319 0.00%
2007-11-29 0 0.470 0.470 0.485 0.440 0.485 469,000 219,060 0.4671 28,973 28,973 29,898 27,124 29,898 8 28,793 5.62%
2007-11-28 0 0.445 0.445 0.460 0.440 0.460 493,500 221,294 0.4484 27,432 27,432 28,356 27,124 28,356 8 27,642 -4.30%
2007-11-27 0 0.465 0.460 0.465 0.460 0.465 140,500 64,850 0.4616 28,665 28,356 28,665 28,356 28,665 2 28,453 1.09%
2007-11-26 0 0.460 0.460 0.475 0.460 0.465 340,600 157,414 0.4622 28,356 28,356 29,281 28,356 28,665 6 28,490 0.00%
2007-11-23 0 0.460 0.460 0.485 0.450 0.460 73,600 33,584 0.4563 28,356 28,356 29,898 27,740 28,356 1 28,129 -2.13%
2007-11-22 0 0.470 0.470 0.480 0.470 0.480 310,000 146,750 0.4734 28,973 28,973 29,589 28,973 29,589 5 29,182 -3.09%
2007-11-21 0 0.485 0.470 0.485 0.470 0.485 221,000 105,410 0.4770 29,898 28,973 29,898 28,973 29,898 4 29,402 0.00%
2007-11-20 0 0.485 0.475 0.485 0.470 0.485 143,000 68,815 0.4812 29,898 29,281 29,898 28,973 29,898 2 29,665 -1.02%
2007-11-19 0 0.490 0.460 0.510 0.490 0.500 332,000 163,340 0.4920 30,206 28,356 31,439 30,206 30,822 5 30,328 -7.55%
2007-11-16 0 0.530 0.500 0.530 0.495 0.530 191,000 96,770 0.5066 32,672 30,822 32,672 30,514 32,672 3 31,232 6.00%
2007-11-15 0 0.500 0.500 0.540 0.495 0.520 363,000 184,670 0.5087 30,822 30,822 33,288 30,514 32,055 6 31,361 -5.66%
2007-11-14 0 0.530 0.520 0.530 0.520 0.540 520,500 276,950 0.5321 32,672 32,055 32,672 32,055 33,288 8 32,800 3.92%
2007-11-13 0 0.510 0.510 0.520 0.510 0.510 394,800 201,156 0.5095 31,439 31,439 32,055 31,439 31,439 6 31,409 0.00%
2007-11-12 0 0.510 0.500 0.510 0.470 0.520 2,620,000 1,282,050 0.4893 31,439 30,822 31,439 28,973 32,055 43 30,165 -3.77%
2007-11-09 0 0.530 0.530 0.540 0.530 0.540 370,700 197,543 0.5329 32,672 32,672 33,288 32,672 33,288 6 32,850 -1.85%
2007-11-08 0 0.540 0.520 0.550 0.540 0.560 130,000 71,500 0.5500 33,288 32,055 33,904 33,288 34,521 2 33,904 -3.57%
2007-11-07 0 0.560 0.560 0.570 0.560 0.570 282,500 158,925 0.5626 34,521 34,521 35,137 34,521 35,137 5 34,679 0.00%
2007-11-06 0 0.560 0.560 0.580 0.550 0.560 410,400 225,804 0.5502 34,521 34,521 35,754 33,904 34,521 7 33,917 1.82%
2007-11-05 0 0.550 0.540 0.570 0.550 0.590 1,360,000 783,950 0.5764 33,904 33,288 35,137 33,904 36,370 22 35,534 -5.17%
2007-11-02 0 0.580 0.580 0.600 0.570 0.600 760,500 450,070 0.5918 35,754 35,754 36,987 35,137 36,987 12 36,482 -1.69%
2007-11-01 0 0.590 0.580 0.600 0.580 0.590 679,500 398,415 0.5863 36,370 35,754 36,987 35,754 36,370 11 36,144 0.00%
2007-10-31 0 0.590 0.570 0.600 0.570 0.590 1,121,800 649,784 0.5792 36,370 35,137 36,987 35,137 36,370 18 35,706 0.00%
2007-10-30 0 0.590 0.580 0.600 0.570 0.590 207,100 119,513 0.5771 36,370 35,754 36,987 35,137 36,370 3 35,574 -1.67%
2007-10-29 0 0.600 0.600 0.610 0.590 0.620 1,428,700 869,109 0.6083 36,987 36,987 37,603 36,370 38,220 23 37,500 -1.64%
2007-10-26 0 0.610 0.610 0.620 0.610 0.620 1,086,100 664,887 0.6122 37,603 37,603 38,220 37,603 38,220 18 37,737 -1.61%
2007-10-25 0 0.620 0.610 0.620 0.570 0.620 1,694,958 1,028,238 0.6066 38,220 37,603 38,220 35,137 38,220 27 37,396 3.33%
2007-10-24 0 0.600 0.590 0.600 0.590 0.630 3,851,100 2,323,913 0.6034 36,987 36,370 36,987 36,370 38,836 62 37,199 -7.69%
2007-10-23 0 0.650 0.630 0.650 0.620 0.670 360,000 236,000 0.6556 40,069 38,836 40,069 38,220 41,302 6 40,411 1.56%
2007-10-22 0 0.640 0.630 0.660 0.530 0.680 2,977,000 1,865,610 0.6267 39,452 38,836 40,685 32,672 41,918 48 38,631 6.67%
2007-10-18 0 0.600 0.600 0.610 0.560 0.610 1,790,000 1,051,092 0.5872 36,987 36,987 37,603 34,521 37,603 29 36,198 -1.64%
2007-10-17 0 0.610 0.610 0.620 0.580 0.650 2,263,500 1,362,460 0.6019 37,603 37,603 38,220 35,754 40,069 37 37,105 -4.69%
2007-10-16 0 0.640 0.620 0.640 0.600 0.700 4,669,900 2,911,867 0.6235 39,452 38,220 39,452 36,987 43,151 76 38,438 -8.57%
2007-10-15 1 - - - - - 0 0 - 43,151 - - - - 0 - 0.00%
2007-10-12 1 - - - - - 0 0 - 43,151 - - - - 0 - 0.00%
2007-10-11 1 - - - - - 0 0 - 43,151 - - - - 0 - 0.00%
2007-10-10 1 - - - - - 0 0 - 43,151 - - - - 0 - 0.00%
2007-10-09 1 - - - - - 0 0 - 43,151 - - - - 0 - 0.00%
2007-10-08 1 - - - - - 0 0 - 43,151 - - - - 0 - 0.00%
2007-10-05 0 0.700 0.670 0.700 0.580 0.700 2,552,100 1,620,056 0.6348 43,151 41,302 43,151 35,754 43,151 41 39,131 22.81%
2007-10-04 0 0.570 0.570 0.590 0.540 0.590 3,515,900 2,028,827 0.5770 35,137 35,137 36,370 33,288 36,370 57 35,571 -1.72%
2007-10-03 0 0.580 0.570 0.590 0.540 0.630 3,430,800 1,943,024 0.5663 35,754 35,137 36,370 33,288 38,836 56 34,912 -17.14%
2007-10-02 0 0.700 0.700 0.720 0.690 0.720 1,252,000 886,060 0.7077 43,151 43,151 44,384 42,535 44,384 20 43,627 -2.78%
2007-09-28 0 0.720 0.710 0.740 0.710 0.750 860,900 632,112 0.7342 44,384 43,768 45,617 43,768 46,233 14 45,262 0.00%
2007-09-27 0 0.720 0.700 0.720 0.700 0.720 574,700 410,324 0.7140 44,384 43,151 44,384 43,151 44,384 9 44,013 5.88%
2007-09-25 0 0.680 0.680 0.710 0.680 0.730 1,366,000 962,726 0.7048 41,918 41,918 43,768 41,918 45,000 22 43,446 -6.85%
2007-09-24 0 0.730 0.730 0.750 0.730 0.770 389,900 292,989 0.7514 45,000 45,000 46,233 45,000 47,466 6 46,322 -2.67%
2007-09-21 0 0.750 0.750 0.760 0.710 0.760 528,200 386,473 0.7317 46,233 46,233 46,850 43,768 46,850 9 45,104 4.17%
2007-09-20 0 0.720 0.710 0.740 0.700 0.730 630,600 452,208 0.7171 44,384 43,768 45,617 43,151 45,000 10 44,206 -4.00%
2007-09-19 0 0.750 0.740 0.750 0.720 0.770 269,500 199,705 0.7410 46,233 45,617 46,233 44,384 47,466 4 45,680 1.35%
2007-09-18 0 0.740 0.730 0.740 0.740 0.760 585,000 435,000 0.7436 45,617 45,000 45,617 45,617 46,850 9 45,838 -1.33%
2007-09-17 0 0.750 0.730 0.750 0.750 0.760 170,800 127,780 0.7481 46,233 45,000 46,233 46,233 46,850 3 46,118 0.00%
2007-09-14 0 0.750 0.750 0.770 0.750 0.760 301,900 228,746 0.7577 46,233 46,233 47,466 46,233 46,850 5 46,707 -1.32%
2007-09-13 0 0.760 0.750 0.760 0.750 0.760 577,600 437,592 0.7576 46,850 46,233 46,850 46,233 46,850 9 46,702 0.00%
2007-09-12 0 0.760 0.750 0.760 0.760 0.770 1,138,800 866,048 0.7605 46,850 46,233 46,850 46,850 47,466 18 46,880 -1.30%
2007-09-11 0 0.770 0.750 0.770 0.750 0.790 1,400,800 1,069,260 0.7633 47,466 46,233 47,466 46,233 48,699 23 47,054 0.00%
2007-09-10 0 0.770 0.770 0.790 0.740 0.800 1,321,900 1,022,687 0.7736 47,466 47,466 48,699 45,617 49,316 21 47,691 1.32%
2007-09-07 0 0.760 0.760 0.770 0.740 0.760 733,000 551,500 0.7524 46,850 46,850 47,466 45,617 46,850 12 46,380 0.00%
2007-09-06 0 0.760 0.760 0.770 0.730 0.760 402,500 300,850 0.7475 46,850 46,850 47,466 45,000 46,850 7 46,076 4.11%
2007-09-05 0 0.730 0.730 0.750 0.720 0.770 467,500 354,725 0.7588 45,000 45,000 46,233 44,384 47,466 8 46,774 -2.67%
2007-09-04 0 0.750 0.750 0.760 0.750 0.770 682,000 516,040 0.7567 46,233 46,233 46,850 46,233 47,466 11 46,644 -3.85%
2007-09-03 0 0.780 0.750 0.780 0.750 0.780 842,500 640,390 0.7601 48,083 46,233 48,083 46,233 48,083 14 46,856 4.00%
2007-08-31 1 - - - - - 0 0 - 46,233 - - - - 0 - 0.00%
2007-08-30 1 - - - - - 0 0 - 46,233 - - - - 0 - 0.00%
2007-08-29 1 - - - - - 0 0 - 46,233 - - - - 0 - 0.00%
2007-08-28 0 0.750 0.750 0.770 0.750 0.830 2,646,000 2,078,790 0.7856 46,233 46,233 47,466 46,233 51,165 43 48,430 -3.85%
2007-08-27 0 0.780 0.780 0.790 0.750 0.790 2,538,700 1,951,951 0.7689 48,083 48,083 48,699 46,233 48,699 41 47,397 6.85%
2007-08-24 0 0.730 0.730 0.740 0.700 0.740 1,302,600 942,442 0.7235 45,000 45,000 45,617 43,151 45,617 21 44,600 2.82%
2007-08-23 0 0.710 0.710 0.730 0.710 0.730 2,184,500 1,562,905 0.7155 43,768 43,768 45,000 43,768 45,000 35 44,104 2.90%
2007-08-22 0 0.690 0.680 0.690 0.690 0.710 525,000 365,350 0.6959 42,535 41,918 42,535 42,535 43,768 9 42,899 0.00%
2007-08-21 0 0.690 0.690 0.700 0.690 0.720 1,072,000 755,550 0.7048 42,535 42,535 43,151 42,535 44,384 17 43,447 -2.82%
2007-08-20 0 0.710 0.700 0.710 0.680 0.730 2,289,000 1,599,950 0.6990 43,768 43,151 43,768 41,918 45,000 37 43,088 5.97%
2007-08-17 0 0.670 0.660 0.670 0.610 0.710 2,385,500 1,545,250 0.6478 41,302 40,685 41,302 37,603 43,768 39 39,931 -4.29%
2007-08-16 0 0.700 0.700 0.710 0.700 0.730 2,593,900 1,833,036 0.7067 43,151 43,151 43,768 43,151 45,000 42 43,562 -7.89%
2007-08-15 0 0.760 0.740 0.760 0.750 0.770 2,476,300 1,872,850 0.7563 46,850 45,617 46,850 46,233 47,466 40 46,622 -2.56%
2007-08-14 0 0.780 0.770 0.780 0.750 0.790 98,936,000 67,465,700 0.6819 48,083 47,466 48,083 46,233 48,699 1,605 42,036 -4.88%
2007-08-13 1 - - - - - 0 0 - 50,548 - - - - 0 - 0.00%
2007-08-10 0 0.820 0.820 0.830 0.770 0.820 2,720,200 2,164,744 0.7958 50,548 50,548 51,165 47,466 50,548 44 49,057 -1.20%
2007-08-09 0 0.830 0.830 0.840 0.830 0.860 2,352,900 1,982,319 0.8425 51,165 51,165 51,781 51,165 53,014 38 51,935 1.22%
2007-08-08 0 0.820 0.810 0.820 0.800 0.820 2,357,200 1,902,906 0.8073 50,548 49,932 50,548 49,316 50,548 38 49,764 2.50%
2007-08-07 0 0.800 0.750 0.790 0.730 0.860 5,488,000 4,335,200 0.7899 49,316 46,233 48,699 45,000 53,014 89 48,695 -4.76%
2007-08-06 0 0.840 0.840 0.850 0.830 0.860 1,770,700 1,488,790 0.8408 51,781 51,781 52,398 51,165 53,014 29 51,830 -5.62%
2007-08-03 0 0.890 0.890 0.900 0.890 0.920 537,000 482,910 0.8993 54,864 54,864 55,480 54,864 56,713 9 55,435 -1.11%
2007-08-02 0 0.900 0.890 0.910 0.880 0.960 2,993,000 2,715,440 0.9073 55,480 54,864 56,096 54,247 59,179 49 55,928 -2.17%
2007-08-01 0 0.920 0.910 0.930 0.880 0.970 5,140,700 4,689,831 0.9123 56,713 56,096 57,329 54,247 59,795 83 56,238 -4.17%
2007-07-31 0 0.960 0.950 0.960 0.920 0.960 2,640,000 2,479,580 0.9392 59,179 58,562 59,179 56,713 59,179 43 57,899 5.49%
2007-07-30 0 0.910 0.900 0.920 0.900 0.930 1,631,200 1,495,758 0.9170 56,096 55,480 56,713 55,480 57,329 26 56,526 0.00%
2007-07-27 0 0.910 0.910 0.920 0.900 0.930 3,630,000 3,332,700 0.9181 56,096 56,096 56,713 55,480 57,329 59 56,596 -4.21%
2007-07-26 0 0.950 0.950 0.960 0.950 0.980 2,241,500 2,154,375 0.9611 58,562 58,562 59,179 58,562 60,412 36 59,248 -2.06%
2007-07-25 0 0.970 0.960 0.970 0.940 0.980 5,354,200 5,124,586 0.9571 59,795 59,179 59,795 57,946 60,412 87 59,001 0.00%
2007-07-24 0 0.970 0.970 0.980 0.950 1.000 7,191,900 6,978,913 0.9704 59,795 59,795 60,412 58,562 61,644 117 59,819 -2.02%
2007-07-23 0 0.990 0.990 1.000 0.970 1.050 4,902,100 4,898,316 0.9992 61,028 61,028 61,644 59,795 64,727 80 61,597 2.06%
2007-07-20 0 0.970 0.970 0.980 0.970 0.990 2,741,700 2,671,181 0.9743 59,795 59,795 60,412 59,795 61,028 44 60,059 -2.02%
2007-07-19 0 0.990 0.970 0.990 0.960 1.010 3,165,400 3,143,950 0.9932 61,028 59,795 61,028 59,179 62,261 51 61,227 3.13%
2007-07-18 0 0.960 0.960 0.970 0.960 1.020 2,844,100 2,801,258 0.9849 59,179 59,179 59,795 59,179 62,877 46 60,716 -4.00%
2007-07-17 0 1.000 1.000 1.010 0.980 1.060 6,497,200 6,572,816 1.0116 61,644 61,644 62,261 60,412 65,343 105 62,362 3.09%
2007-07-16 0 0.970 0.960 0.970 0.960 0.990 1,513,500 1,473,225 0.9734 59,795 59,179 59,795 59,179 61,028 25 60,004 -2.02%
2007-07-13 0 0.990 0.980 1.000 0.960 1.000 4,282,200 4,203,142 0.9815 61,028 60,412 61,644 59,179 61,644 69 60,506 -1.00%
2007-07-12 0 1.000 0.990 1.000 0.950 1.000 3,567,000 3,481,695 0.9761 61,644 61,028 61,644 58,562 61,644 58 60,170 0.00%
2007-07-11 0 1.000 0.990 1.000 0.970 1.010 2,240,500 2,213,723 0.9880 61,644 61,028 61,644 59,795 62,261 36 60,908 -0.99%
2007-07-10 0 1.010 1.000 1.010 0.960 1.030 3,787,200 3,764,300 0.9940 62,261 61,644 62,261 59,179 63,494 61 61,272 -1.94%
2007-07-09 0 1.030 1.030 1.040 1.020 1.100 3,289,000 3,452,205 1.0496 63,494 63,494 64,110 62,877 67,809 53 64,703 -3.74%
2007-07-06 0 1.070 1.050 1.070 0.900 1.120 13,811,700 14,417,129 1.0438 65,959 64,727 65,959 55,480 69,042 224 64,347 20.22%
2007-07-05 0 0.890 0.890 0.910 0.870 0.900 3,548,800 3,148,960 0.8873 54,864 54,864 56,096 53,631 55,480 58 54,699 1.14%
2007-07-04 0 0.880 0.870 0.880 0.860 0.910 5,547,400 4,869,575 0.8778 54,247 53,631 54,247 53,014 56,096 90 54,112 2.33%
2007-07-03 0 0.860 0.860 0.880 0.840 0.970 9,723,600 8,507,683 0.8750 53,014 53,014 54,247 51,781 59,795 158 53,936 -11.34%
2007-06-29 0 0.970 0.970 0.980 0.930 1.140 10,028,400 9,892,243 0.9864 59,795 59,795 60,412 57,329 70,275 163 60,807 -8.49%
2007-06-28 1 - - - - - 0 0 - 65,343 - - - - 0 - 0.00%
2007-06-27 1 - - - - - 0 0 - 65,343 - - - - 0 - 0.00%
2007-06-26 1 - - - - - 0 0 - 65,343 - - - - 0 - 0.00%
2007-06-25 1 - - - - - 0 0 - 65,343 - - - - 0 - 0.00%
2007-06-22 1 - - - - - 0 0 - 65,343 - - - - 0 - 0.00%
2007-06-21 1 - - - - - 0 0 - 65,343 - - - - 0 - 0.00%
2007-06-20 1 - - - - - 0 0 - 65,343 - - - - 0 - 0.00%
2007-06-18 0 1.060 1.040 1.060 1.000 1.140 7,512,500 7,953,264 1.0587 65,343 64,110 65,343 61,644 70,275 122 65,261 -5.36%
2007-06-15 0 1.120 1.120 1.130 1.100 1.180 10,067,200 11,242,570 1.1168 69,042 69,042 69,658 67,809 72,740 163 68,842 -1.75%
2007-06-14 0 1.140 1.130 1.140 1.130 1.180 16,153,800 18,578,287 1.1501 70,275 69,658 70,275 69,658 72,740 262 70,896 3.64%
2007-06-13 0 1.100 1.100 1.110 1.070 1.140 17,001,300 18,742,223 1.1024 67,809 67,809 68,425 65,959 70,275 276 67,957 1.85%
2007-06-12 0 1.080 1.080 1.090 1.070 1.160 22,353,700 24,781,774 1.1086 66,576 66,576 67,192 65,959 71,507 363 68,340 -3.57%
2007-06-11 0 1.120 1.110 1.120 1.060 1.160 26,701,900 30,119,960 1.1280 69,042 68,425 69,042 65,343 71,507 433 69,535 8.74%
2007-06-08 0 1.030 1.010 1.030 0.950 1.100 26,135,900 26,870,082 1.0281 63,494 62,261 63,494 58,562 67,809 424 63,376 5.10%
2007-06-07 0 0.980 0.980 0.990 0.950 1.010 10,286,100 10,222,026 0.9938 60,412 60,412 61,028 58,562 62,261 167 61,260 0.00%
2007-06-06 0 0.980 0.980 1.000 0.890 1.050 26,217,800 25,898,946 0.9878 60,412 60,412 61,644 54,864 64,727 425 60,895 11.36%
2007-06-05 0 0.880 0.870 0.890 0.860 0.900 1,501,500 1,326,421 0.8834 54,247 53,631 54,864 53,014 55,480 24 54,456 -3.30%
2007-06-04 0 0.910 0.900 0.910 0.900 0.920 1,718,900 1,565,746 0.9109 56,096 55,480 56,096 55,480 56,713 28 56,152 2.25%
2007-06-01 0 0.890 0.890 0.900 0.870 0.890 1,420,200 1,251,970 0.8815 54,864 54,864 55,480 53,631 54,864 23 54,342 2.30%
2007-05-31 0 0.870 0.870 0.880 0.870 0.890 1,900,400 1,658,581 0.8728 53,631 53,631 54,247 53,631 54,864 31 53,800 1.16%
2007-05-30 0 0.860 0.850 0.870 0.840 0.890 2,782,700 2,402,468 0.8634 53,014 52,398 53,631 51,781 54,864 45 53,221 -3.37%
2007-05-29 0 0.890 0.890 0.900 0.870 0.910 2,269,100 2,031,700 0.8954 54,864 54,864 55,480 53,631 56,096 37 55,195 -1.11%
2007-05-28 0 0.900 0.890 0.900 0.900 0.950 5,624,000 5,134,203 0.9129 55,480 54,864 55,480 55,480 58,562 91 56,276 0.00%
2007-05-25 0 0.900 0.900 0.910 0.860 0.900 2,112,400 1,880,038 0.8900 55,480 55,480 56,096 53,014 55,480 34 54,864 0.00%
2007-05-23 0 0.900 0.900 0.920 0.890 0.970 4,371,600 3,994,800 0.9138 55,480 55,480 56,713 54,864 59,795 71 56,331 -4.26%
2007-05-22 0 0.940 0.920 0.940 0.860 0.990 16,403,500 15,278,144 0.9314 57,946 56,713 57,946 53,014 61,028 266 57,415 9.30%
2007-05-21 1 - - - - - 0 0 - 53,014 - - - - 0 - 0.00%
2007-05-18 0 0.860 0.860 0.870 0.830 0.860 2,187,600 1,839,765 0.8410 53,014 53,014 53,631 51,165 53,014 35 51,843 1.18%
2007-05-17 0 0.850 0.830 0.850 0.820 0.850 4,080,400 3,412,764 0.8364 52,398 51,165 52,398 50,548 52,398 66 51,558 3.66%
2007-05-16 0 0.820 0.820 0.830 0.800 0.830 5,247,200 4,305,344 0.8205 50,548 50,548 51,165 49,316 51,165 85 50,579 1.23%
2007-05-15 0 0.810 0.800 0.810 0.800 0.830 2,718,500 2,214,044 0.8144 49,932 49,316 49,932 49,316 51,165 44 50,205 1.25%
2007-05-14 0 0.800 0.790 0.810 0.790 0.820 1,313,600 1,056,260 0.8041 49,316 48,699 49,932 48,699 50,548 21 49,568 0.00%
2007-05-11 0 0.800 0.800 0.810 0.760 0.840 3,586,000 2,887,742 0.8053 49,316 49,316 49,932 46,850 51,781 58 49,641 3.90%
2007-05-10 0 0.770 0.770 0.780 0.760 0.770 1,038,100 794,038 0.7649 47,466 47,466 48,083 46,850 47,466 17 47,152 1.32%
2007-05-09 0 0.760 0.750 0.760 0.760 0.770 723,000 551,250 0.7624 46,850 46,233 46,850 46,850 47,466 12 47,001 -1.30%
2007-05-08 0 0.770 0.760 0.780 0.750 0.770 1,870,800 1,433,176 0.7661 47,466 46,850 48,083 46,233 47,466 30 47,224 2.67%
2007-05-07 0 0.770 0.770 0.780 0.770 0.780 1,278,700 985,963 0.7711 46,233 46,233 46,834 46,233 46,834 21 46,297 0.00%
2007-05-04 0 0.770 0.760 0.770 0.760 0.770 970,700 744,646 0.7671 46,233 45,633 46,233 45,633 46,233 16 46,061 2.67%
2007-05-03 0 0.750 0.750 0.760 0.750 0.770 3,489,200 2,657,476 0.7616 45,032 45,032 45,633 45,032 46,233 58 45,731 0.00%
2007-05-02 0 0.750 0.740 0.750 0.740 0.760 3,988,500 2,993,135 0.7504 45,032 44,432 45,032 44,432 45,633 66 45,059 0.00%
2007-04-30 0 0.750 0.740 0.750 0.740 0.760 1,683,000 1,261,950 0.7498 45,032 44,432 45,032 44,432 45,633 28 45,022 -1.32%
2007-04-27 0 0.760 0.750 0.760 0.760 0.760 1,126,000 856,040 0.7602 45,633 45,032 45,633 45,633 45,633 19 45,648 0.00%
2007-04-26 0 0.760 0.750 0.760 0.750 0.770 3,158,600 2,411,950 0.7636 45,633 45,032 45,633 45,032 46,233 53 45,850 0.00%
2007-04-25 0 0.760 0.750 0.760 0.740 0.770 2,692,200 2,044,106 0.7593 45,633 45,032 45,633 44,432 46,233 45 45,589 -2.56%
2007-04-24 0 0.780 0.770 0.780 0.760 0.780 1,045,100 809,656 0.7747 46,834 46,233 46,834 45,633 46,834 17 46,516 0.00%
2007-04-23 0 0.780 0.770 0.780 0.770 0.800 1,407,400 1,098,006 0.7802 46,834 46,233 46,834 46,233 48,035 23 46,844 0.00%
2007-04-20 0 0.780 0.770 0.780 0.760 0.780 777,300 603,179 0.7760 46,834 46,233 46,834 45,633 46,834 13 46,593 2.63%
2007-04-19 0 0.760 0.770 0.780 0.760 0.780 1,702,000 1,307,450 0.7682 45,633 46,233 46,834 45,633 46,834 28 46,124 -3.80%
2007-04-18 0 0.790 0.780 0.790 0.760 0.800 2,938,300 2,292,153 0.7801 47,434 46,834 47,434 45,633 48,035 49 46,839 3.95%
2007-04-17 0 0.760 0.750 0.760 0.750 0.760 579,700 438,574 0.7566 45,633 45,032 45,633 45,032 45,633 10 45,426 -1.30%
2007-04-16 0 0.770 0.770 0.790 0.750 0.790 2,057,700 1,575,382 0.7656 46,233 46,233 47,434 45,032 47,434 34 45,969 -2.53%
2007-04-13 0 0.790 0.790 0.800 0.790 0.830 2,485,100 1,998,328 0.8041 47,434 47,434 48,035 47,434 49,836 41 48,282 -1.25%
2007-04-12 0 0.800 0.790 0.800 0.760 0.800 4,344,700 3,418,366 0.7868 48,035 47,434 48,035 45,633 48,035 72 47,241 8.11%
2007-04-11 1 - - - - - 0 0 - 44,432 - - - - 0 - 0.00%
2007-04-10 1 - - - - - 0 0 - 44,432 - - - - 0 - 0.00%
2007-04-04 0 0.740 0.740 0.750 0.710 0.760 2,501,000 1,856,620 0.7424 44,432 44,432 45,032 42,631 45,633 42 44,573 2.78%
2007-04-03 0 0.720 0.710 0.720 0.710 0.720 1,981,000 1,406,860 0.7102 43,231 42,631 43,231 42,631 43,231 33 42,641 1.41%
2007-04-02 0 0.710 0.700 0.720 0.710 0.720 1,659,200 1,181,454 0.7121 42,631 42,030 43,231 42,631 43,231 28 42,755 0.00%
2007-03-30 0 0.710 0.700 0.710 0.700 0.710 1,821,000 1,288,370 0.7075 42,631 42,030 42,631 42,030 42,631 30 42,481 1.43%
2007-03-29 0 0.700 0.700 0.720 0.700 0.720 1,902,500 1,357,760 0.7137 42,030 42,030 43,231 42,030 43,231 32 42,851 0.00%
2007-03-28 0 0.700 0.690 0.710 0.700 0.720 2,135,800 1,511,221 0.7076 42,030 41,430 42,631 42,030 43,231 36 42,485 -1.41%
2007-03-27 0 0.710 0.710 0.720 0.710 0.730 1,420,700 1,018,676 0.7170 42,631 42,631 43,231 42,631 43,832 24 43,052 0.00%
2007-03-26 0 0.710 0.700 0.710 0.710 0.750 2,045,500 1,491,840 0.7293 42,631 42,030 42,631 42,631 45,032 34 43,791 -4.05%
2007-03-23 0 0.740 0.730 0.740 0.710 0.740 1,159,500 839,232 0.7238 44,432 43,832 44,432 42,631 44,432 19 43,459 4.23%
2007-03-22 0 0.710 0.700 0.730 0.700 0.730 1,661,100 1,188,145 0.7153 42,631 42,030 43,832 42,030 43,832 28 42,947 0.00%
2007-03-21 0 0.710 0.700 0.710 0.710 0.720 2,492,800 1,772,048 0.7109 42,631 42,030 42,631 42,631 43,231 42 42,683 -2.74%
2007-03-20 0 0.730 0.710 0.730 0.700 0.750 1,939,500 1,387,190 0.7152 43,832 42,631 43,832 42,030 45,032 32 42,945 2.82%
2007-03-19 0 0.710 0.700 0.710 0.700 0.720 397,000 279,180 0.7032 42,631 42,030 42,631 42,030 43,231 7 42,224 0.00%
2007-03-16 0 0.710 0.700 0.710 0.700 0.710 406,500 288,286 0.7092 42,631 42,030 42,631 42,030 42,631 7 42,582 0.00%
2007-03-15 0 0.710 0.710 0.730 0.710 0.750 641,000 467,100 0.7287 42,631 42,631 43,832 42,631 45,032 11 43,754 0.00%
2007-03-14 0 0.710 0.700 0.720 0.660 0.720 988,700 699,129 0.7071 42,631 42,030 43,231 39,629 43,231 16 42,458 -4.05%
2007-03-13 0 0.740 0.700 0.750 0.700 0.740 1,838,000 1,321,340 0.7189 44,432 42,030 45,032 42,030 44,432 31 43,165 0.00%
2007-03-12 0 0.740 0.730 0.740 0.710 0.740 522,400 376,268 0.7203 44,432 43,832 44,432 42,631 44,432 9 43,247 5.71%
2007-03-09 0 0.700 0.700 0.710 0.690 0.740 1,571,000 1,116,260 0.7105 42,030 42,030 42,631 41,430 44,432 26 42,663 -1.41%
2007-03-08 0 0.710 0.700 0.710 0.660 0.780 3,275,200 2,292,840 0.7001 42,631 42,030 42,631 39,629 46,834 55 42,034 7.58%
2007-03-07 0 0.660 0.660 0.670 0.650 0.690 2,820,000 1,878,700 0.6662 39,629 39,629 40,229 39,028 41,430 47 40,001 0.00%
2007-03-06 0 0.660 0.660 0.670 0.650 0.660 2,434,000 1,598,020 0.6565 39,629 39,629 40,229 39,028 39,629 41 39,421 0.00%
2007-03-05 0 0.660 0.570 0.670 0.600 0.660 3,628,300 2,276,090 0.6273 39,629 34,225 40,229 36,026 39,629 60 37,666 -2.94%
2007-03-02 0 0.680 0.660 0.680 0.660 0.720 3,587,200 2,465,578 0.6873 40,829 39,629 40,829 39,629 43,231 60 41,269 -4.23%
2007-03-01 0 0.710 0.700 0.710 0.690 0.780 6,182,400 4,519,630 0.7310 42,631 42,030 42,631 41,430 46,834 103 43,894 -6.58%
2007-02-28 0 0.760 0.760 0.770 0.690 0.800 3,387,300 2,629,736 0.7764 45,633 45,633 46,233 41,430 48,035 56 46,615 -10.59%
2007-02-27 0 0.850 0.840 0.850 0.830 0.890 1,616,500 1,387,025 0.8580 51,037 50,436 51,037 49,836 53,438 27 51,520 -3.41%
2007-02-26 0 0.880 0.870 0.880 0.870 0.910 2,672,500 2,352,515 0.8803 52,838 52,238 52,838 52,238 54,639 45 52,854 -2.22%
2007-02-23 0 0.900 0.890 0.910 0.850 0.950 4,724,700 4,277,773 0.9054 54,039 53,438 54,639 51,037 57,041 79 54,364 -2.17%
2007-02-22 0 0.920 0.910 0.920 0.790 0.960 39,391,800 32,963,745 0.8368 55,240 54,639 55,240 47,434 57,642 656 50,245 24.32%
2007-02-21 1 - - - - - 0 0 - 44,432 - - - - 0 - 0.00%
2007-02-16 1 0.740 0.720 0.740 0.720 0.740 1,580,500 1,156,050 0.7314 44,432 43,231 44,432 43,231 44,432 26 43,918 2.78%
2007-02-15 0 0.720 0.710 0.720 0.700 0.720 1,982,600 1,405,416 0.7089 43,231 42,631 43,231 42,030 43,231 33 42,563 4.35%
2007-02-14 0 0.690 0.680 0.700 0.690 0.710 582,000 407,120 0.6995 41,430 40,829 42,030 41,430 42,631 10 42,001 -2.82%
2007-02-13 0 0.710 0.690 0.710 0.680 0.720 1,558,000 1,085,680 0.6968 42,631 41,430 42,631 40,829 43,231 26 41,841 0.00%
2007-02-12 0 0.710 0.690 0.720 0.700 0.720 576,700 407,615 0.7068 42,631 41,430 43,231 42,030 43,231 10 42,439 0.00%
2007-02-09 0 0.710 0.700 0.720 0.680 0.720 2,188,000 1,531,620 0.7000 42,631 42,030 43,231 40,829 43,231 36 42,031 1.43%
2007-02-08 0 0.700 0.660 0.700 0.670 0.720 272,000 189,820 0.6979 42,030 39,629 42,030 40,229 43,231 5 41,902 0.00%
2007-02-07 0 0.700 0.670 0.700 0.670 0.710 496,000 340,620 0.6867 42,030 40,229 42,030 40,229 42,631 8 41,234 0.00%
2007-02-06 0 0.700 0.680 0.720 0.690 0.720 1,048,600 744,372 0.7099 42,030 40,829 43,231 41,430 43,231 17 42,623 1.45%
2007-02-05 0 0.690 0.650 0.690 0.650 0.710 1,777,400 1,191,068 0.6701 41,430 39,028 41,430 39,028 42,631 30 40,236 0.00%
2007-02-02 0 0.690 0.670 0.690 0.660 0.700 631,000 424,610 0.6729 41,430 40,229 41,430 39,629 42,030 11 40,404 4.55%
2007-02-01 0 0.660 0.650 0.660 0.630 0.670 831,500 535,400 0.6439 39,629 39,028 39,629 37,827 40,229 14 38,662 0.00%
2007-01-31 0 0.660 0.660 0.680 0.660 0.680 186,300 123,769 0.6644 39,629 39,629 40,829 39,629 40,829 3 39,890 -2.94%
2007-01-30 0 0.680 0.670 0.680 0.670 0.700 224,800 151,964 0.6760 40,829 40,229 40,829 40,229 42,030 4 40,589 0.00%
2007-01-29 0 0.680 0.640 0.700 0.680 0.700 52,000 35,480 0.6823 40,829 38,428 42,030 40,829 42,030 1 40,968 -2.86%
2007-01-26 0 0.700 0.680 0.700 0.700 0.700 41,000 28,640 0.6985 42,030 40,829 42,030 42,030 42,030 1 41,942 -2.78%
2007-01-25 0 0.720 0.700 0.720 0.690 0.730 512,000 362,900 0.7088 43,231 42,030 43,231 41,430 43,832 9 42,558 2.86%
2007-01-24 0 0.700 0.700 0.710 0.700 0.730 581,000 417,150 0.7180 42,030 42,030 42,631 42,030 43,832 10 43,110 -1.41%
2007-01-23 0 0.710 0.690 0.720 0.690 0.730 402,900 285,092 0.7076 42,631 41,430 43,231 41,430 43,832 7 42,487 0.00%
2007-01-22 0 0.710 0.700 0.710 0.690 0.740 1,179,000 838,810 0.7115 42,631 42,030 42,631 41,430 44,432 20 42,718 -1.39%
2007-01-19 0 0.720 0.700 0.720 0.690 0.750 605,100 435,992 0.7205 43,231 42,030 43,231 41,430 45,032 10 43,263 2.86%
2007-01-18 0 0.700 0.680 0.720 0.700 0.740 272,500 193,865 0.7114 42,030 40,829 43,231 42,030 44,432 5 42,717 -2.78%
2007-01-17 0 0.720 0.720 0.730 0.670 0.750 1,220,300 874,264 0.7164 43,231 43,231 43,832 40,229 45,032 20 43,017 -2.70%
2007-01-16 0 0.740 0.740 0.760 0.740 0.850 2,829,000 2,197,854 0.7769 44,432 44,432 45,633 44,432 51,037 47 46,648 -5.13%
2007-01-15 1 - - - - - 0 0 - 46,834 - - - - 0 - 0.00%
2007-01-12 1 0.780 0.770 0.790 0.600 0.790 9,029,500 6,390,785 0.7078 46,834 46,233 47,434 36,026 47,434 150 42,497 27.87%
2007-01-11 0 0.610 0.600 0.610 0.590 0.670 3,602,000 2,263,000 0.6283 36,626 36,026 36,626 35,426 40,229 60 37,723 -8.96%
2007-01-10 0 0.670 0.640 0.670 0.650 0.680 964,000 644,200 0.6683 40,229 38,428 40,229 39,028 40,829 16 40,124 0.00%
2007-01-09 0 0.670 0.660 0.670 0.640 0.680 4,730,000 3,104,230 0.6563 40,229 39,629 40,229 38,428 40,829 79 39,405 0.00%
2007-01-08 0 0.670 0.670 0.680 0.670 0.710 2,713,600 1,861,504 0.6860 40,229 40,229 40,829 40,229 42,631 45 41,189 -5.63%
2007-01-05 0 0.710 0.680 0.710 0.660 0.740 1,776,800 1,222,250 0.6879 42,631 40,829 42,631 39,629 44,432 30 41,303 5.97%
2007-01-04 0 0.670 0.660 0.680 0.670 0.710 138,400 93,665 0.6768 40,229 39,629 40,829 40,229 42,631 2 40,635 -1.47%
2007-01-03 0 0.680 0.670 0.700 0.660 0.680 1,803,100 1,211,506 0.6719 40,829 40,229 42,030 39,629 40,829 30 40,343 3.03%
2007-01-02 0 0.660 0.660 0.680 0.650 0.690 68,500 45,123 0.6587 39,629 39,629 40,829 39,028 41,430 1 39,552 -7.04%
2006-12-29 0 0.710 0.680 0.710 - - 12,500 8,070 0.6456 42,631 40,829 42,631 - - 0 38,764 -2.74%
2006-12-28 0 0.730 0.700 0.730 0.700 0.730 1,684,000 1,195,156 0.7097 43,832 42,030 43,832 42,030 43,832 28 42,613 0.00%
2006-12-27 0 0.730 0.670 0.720 0.700 0.730 528,600 372,713 0.7051 43,832 40,229 43,231 42,030 43,832 9 42,336 0.00%
2006-12-22 0 0.730 0.710 0.730 0.710 0.740 776,000 562,940 0.7254 43,832 42,631 43,832 42,631 44,432 13 43,558 -1.35%
2006-12-21 0 0.740 0.720 0.740 0.720 0.770 1,523,800 1,134,744 0.7447 44,432 43,231 44,432 43,231 46,233 25 44,713 -7.50%
2006-12-20 0 0.800 0.710 0.800 0.700 0.810 3,962,300 2,921,902 0.7374 48,035 42,631 48,035 42,030 48,635 66 44,277 5.26%
2006-12-19 0 0.760 0.720 0.760 0.700 0.810 2,674,400 1,965,180 0.7348 45,633 43,231 45,633 42,030 48,635 45 44,120 -3.80%
2006-12-18 0 0.790 0.770 0.790 0.780 0.830 1,067,700 858,086 0.8037 47,434 46,233 47,434 46,834 49,836 18 48,255 -4.82%
2006-12-15 0 0.830 0.740 0.860 0.750 0.830 2,777,000 2,153,370 0.7754 49,836 44,432 51,637 45,032 49,836 46 46,559 6.41%
2006-12-14 0 0.780 0.770 0.780 0.770 0.810 500,000 390,500 0.7810 46,834 46,233 46,834 46,233 48,635 8 46,894 0.00%
2006-12-13 0 0.780 0.750 0.780 0.750 0.820 123,700 95,218 0.7697 46,834 45,032 46,834 45,032 49,235 2 46,218 0.00%
2006-12-12 0 0.780 0.750 0.780 0.760 0.830 431,300 340,862 0.7903 46,834 45,032 46,834 45,633 49,836 7 47,453 0.00%
2006-12-11 0 0.780 0.760 0.780 0.760 0.890 1,723,300 1,363,168 0.7910 46,834 45,633 46,834 45,633 53,438 29 47,496 -2.50%
2006-12-08 0 0.800 0.800 0.830 0.800 0.890 983,500 826,035 0.8399 48,035 48,035 49,836 48,035 53,438 16 50,430 -6.98%
2006-12-07 0 0.860 0.860 0.880 0.850 0.900 1,512,400 1,299,622 0.8593 51,637 51,637 52,838 51,037 54,039 25 51,596 -1.15%
2006-12-06 0 0.870 0.870 0.900 0.870 0.900 127,200 113,248 0.8903 52,238 52,238 54,039 52,238 54,039 2 53,457 -4.40%
2006-12-05 0 0.910 0.880 0.910 0.870 0.980 618,900 556,097 0.8985 54,639 52,838 54,639 52,238 58,842 10 53,950 -1.09%
2006-12-04 0 0.920 0.910 0.950 0.920 0.950 72,500 68,415 0.9437 55,240 54,639 57,041 55,240 57,041 1 56,660 -7.07%
2006-12-01 0 0.990 0.910 0.990 0.990 0.990 28,000 26,840 0.9586 59,443 54,639 59,443 59,443 59,443 0 57,556 -2.94%
2006-11-30 0 1.020 0.910 1.020 0.890 1.100 5,051,500 4,995,105 0.9888 61,244 54,639 61,244 53,438 66,048 84 59,373 12.09%
2006-11-29 0 0.910 0.880 0.910 0.870 0.930 375,200 336,470 0.8968 54,639 52,838 54,639 52,238 55,840 6 53,845 -1.09%
2006-11-28 0 0.920 0.870 0.920 0.870 0.930 261,100 237,802 0.9108 55,240 52,238 55,240 52,238 55,840 4 54,686 2.22%
2006-11-27 0 0.900 0.880 0.900 0.900 0.980 452,500 416,940 0.9214 54,039 52,838 54,039 54,039 58,842 8 55,325 -5.26%
2006-11-24 0 0.950 0.900 0.950 0.910 0.970 203,100 189,036 0.9308 57,041 54,039 57,041 54,639 58,242 3 55,885 2.15%
2006-11-23 0 0.930 0.930 0.940 0.930 0.960 995,500 938,505 0.9427 55,840 55,840 56,441 55,840 57,642 17 56,606 0.00%
2006-11-22 0 0.930 0.920 0.940 0.920 1.000 292,600 278,344 0.9513 55,840 55,240 56,441 55,240 60,043 5 57,118 -4.12%
2006-11-21 0 0.970 0.950 0.980 0.970 1.030 360,200 358,167 0.9944 58,242 57,041 58,842 58,242 61,845 6 59,704 0.00%
2006-11-20 0 1.010 1.000 1.020 1.000 1.050 447,400 449,790 1.0053 58,242 57,665 58,819 57,665 60,549 8 57,973 0.00%
2006-11-17 0 1.010 0.990 1.010 0.980 1.030 396,100 396,904 1.0020 58,242 57,089 58,242 56,512 59,395 7 57,782 2.02%
2006-11-16 0 0.990 0.980 0.990 0.970 1.010 664,700 653,951 0.9838 57,089 56,512 57,089 55,935 58,242 12 56,733 -1.00%
2006-11-15 0 1.000 0.980 1.010 0.980 1.030 278,300 276,882 0.9949 57,665 56,512 58,242 56,512 59,395 5 57,371 -0.99%
2006-11-14 0 1.010 0.980 1.010 0.960 1.030 597,000 595,374 0.9973 58,242 56,512 58,242 55,359 59,395 10 57,508 -1.94%
2006-11-13 0 1.030 1.010 1.030 1.000 1.040 336,800 342,340 1.0164 59,395 58,242 59,395 57,665 59,972 6 58,614 0.98%
2006-11-10 0 1.020 1.010 1.030 1.010 1.030 396,400 403,127 1.0170 58,819 58,242 59,395 58,242 59,395 7 58,644 0.00%
2006-11-09 0 1.020 1.010 1.030 1.010 1.040 815,600 829,318 1.0168 58,819 58,242 59,395 58,242 59,972 14 58,635 0.00%
2006-11-08 0 1.020 1.000 1.020 1.000 1.040 983,000 990,990 1.0081 58,819 57,665 58,819 57,665 59,972 17 58,134 0.99%
2006-11-07 0 1.010 1.010 1.030 1.010 1.060 1,459,000 1,490,220 1.0214 58,242 58,242 59,395 58,242 61,125 25 58,899 -1.94%
2006-11-06 0 1.030 1.020 1.040 1.010 1.050 982,700 1,004,000 1.0217 59,395 58,819 59,972 58,242 60,549 17 58,915 1.98%
2006-11-03 0 1.010 1.010 1.020 1.010 1.020 420,000 426,218 1.0148 58,242 58,242 58,819 58,242 58,819 7 58,519 -1.94%
2006-11-02 0 1.030 1.010 1.040 1.010 1.050 752,100 774,834 1.0302 59,395 58,242 59,972 58,242 60,549 13 59,408 0.00%
2006-11-01 0 1.030 1.030 1.040 1.020 1.050 504,800 521,830 1.0337 59,395 59,395 59,972 58,819 60,549 9 59,611 0.00%
2006-10-31 0 1.030 1.030 1.040 1.020 1.070 731,400 762,489 1.0425 59,395 59,395 59,972 58,819 61,702 13 60,116 -1.90%
2006-10-27 0 1.050 1.050 1.070 1.040 1.100 1,845,500 1,967,635 1.0662 60,549 60,549 61,702 59,972 63,432 32 61,482 0.00%
2006-10-26 0 1.050 1.050 1.060 1.040 1.080 1,249,800 1,315,048 1.0522 60,549 60,549 61,125 59,972 62,279 22 60,676 -1.87%
2006-10-25 0 1.070 1.040 1.070 1.040 1.090 616,300 655,996 1.0644 61,702 59,972 61,702 59,972 62,855 11 61,380 1.90%
2006-10-24 0 1.050 1.040 1.060 1.040 1.090 1,142,500 1,207,140 1.0566 60,549 59,972 61,125 59,972 62,855 20 60,928 -0.94%
2006-10-23 0 1.060 1.060 1.080 1.060 1.100 1,610,200 1,729,206 1.0739 61,125 61,125 62,279 61,125 63,432 28 61,927 0.00%
2006-10-20 0 1.060 1.050 1.080 1.060 1.110 405,400 433,808 1.0701 61,125 60,549 62,279 61,125 64,008 7 61,706 -5.36%
2006-10-19 0 1.120 1.060 1.150 1.050 1.170 12,321,200 13,147,780 1.0671 64,585 61,125 66,315 60,549 67,468 214 61,534 1.82%
2006-10-18 0 1.100 1.060 1.100 1.060 1.120 1,052,600 1,158,686 1.1008 63,432 61,125 63,432 61,125 64,585 18 63,477 3.77%
2006-10-17 0 1.060 1.060 1.080 1.050 1.140 1,601,000 1,726,530 1.0784 61,125 61,125 62,279 60,549 65,738 28 62,187 -4.50%
2006-10-16 0 1.110 1.070 1.110 1.100 1.130 1,348,000 1,495,550 1.1095 64,008 61,702 64,008 63,432 65,162 23 63,977 -3.48%
2006-10-13 0 1.150 1.120 1.150 1.120 1.170 1,433,100 1,621,026 1.1311 66,315 64,585 66,315 64,585 67,468 25 65,227 2.68%
2006-10-12 0 1.120 1.090 1.120 1.030 1.120 2,421,100 2,617,862 1.0813 64,585 62,855 64,585 59,395 64,585 42 62,352 6.67%
2006-10-11 0 1.050 1.020 1.050 1.020 1.090 2,999,500 3,112,600 1.0377 60,549 58,819 60,549 58,819 62,855 52 59,840 0.00%
2006-10-10 0 1.050 1.050 1.060 1.050 1.150 2,432,800 2,620,592 1.0772 60,549 60,549 61,125 60,549 66,315 42 62,117 -0.94%
2006-10-09 0 1.060 1.050 1.060 1.050 1.180 787,600 873,917 1.1096 61,125 60,549 61,125 60,549 68,045 14 63,985 -9.40%
2006-10-06 0 1.170 1.170 1.200 1.150 1.250 4,391,200 5,261,951 1.1983 67,468 67,468 69,198 66,315 72,082 76 69,100 0.00%
2006-10-05 0 1.170 1.150 1.180 1.160 1.220 974,300 1,142,059 1.1722 67,468 66,315 68,045 66,892 70,352 17 67,594 -2.50%
2006-10-04 0 1.200 1.180 1.200 1.190 1.230 3,454,400 4,166,708 1.2062 69,198 68,045 69,198 68,622 70,928 60 69,556 -0.83%
2006-10-03 0 1.210 1.210 1.220 1.150 1.240 1,855,500 2,208,902 1.1905 69,775 69,775 70,352 66,315 71,505 32 68,648 2.54%
2006-09-29 0 1.180 1.180 - 1.020 1.180 2,503,100 2,708,800 1.0822 68,045 68,045 - 58,819 68,045 43 62,404 12.38%
2006-09-28 0 1.050 1.030 1.050 1.040 1.060 368,400 386,100 1.0480 60,549 59,395 60,549 59,972 61,125 6 60,436 0.00%
2006-09-27 0 1.050 1.030 1.060 1.030 1.060 1,037,800 1,084,300 1.0448 60,549 59,395 61,125 59,395 61,125 18 60,249 1.94%
2006-09-26 0 1.030 1.030 1.050 1.030 1.070 1,330,000 1,390,680 1.0456 59,395 59,395 60,549 59,395 61,702 23 60,296 -1.90%
2006-09-25 0 1.050 1.030 1.050 1.040 1.080 1,816,100 1,906,957 1.0500 60,549 59,395 60,549 59,972 62,279 31 60,550 -0.94%
2006-09-22 0 1.060 1.060 1.080 1.060 1.080 1,760,100 1,878,508 1.0673 61,125 61,125 62,279 61,125 62,279 31 61,545 0.00%
2006-09-21 0 1.060 1.050 1.070 1.050 1.070 1,813,700 1,920,591 1.0589 61,125 60,549 61,702 60,549 61,702 31 61,064 0.95%
2006-09-20 0 1.050 1.050 1.060 1.030 1.070 1,776,200 1,858,765 1.0465 60,549 60,549 61,125 59,395 61,702 31 60,346 -0.94%
2006-09-19 0 1.060 1.030 1.060 1.030 1.090 5,936,400 6,270,128 1.0562 61,125 59,395 61,125 59,395 62,855 103 60,907 0.95%
2006-09-18 0 1.050 1.050 1.060 1.050 1.060 1,449,500 1,530,098 1.0556 60,549 60,549 61,125 60,549 61,125 25 60,872 -0.94%
2006-09-15 0 1.060 1.050 1.060 1.050 1.080 1,656,600 1,758,887 1.0617 61,125 60,549 61,125 60,549 62,279 29 61,226 -0.93%
2006-09-14 0 1.070 1.050 1.070 1.060 1.080 1,642,200 1,750,296 1.0658 61,702 60,549 61,702 61,125 62,279 28 61,461 0.94%
2006-09-13 0 1.060 1.050 1.060 1.060 1.080 2,777,000 2,960,195 1.0660 61,125 60,549 61,125 61,125 62,279 48 61,469 0.00%
2006-09-12 0 1.060 1.060 1.070 1.050 1.090 1,997,100 2,128,192 1.0656 61,125 61,125 61,702 60,549 62,855 35 61,451 0.00%
2006-09-11 0 1.060 1.050 1.070 1.060 1.100 3,027,300 3,242,816 1.0712 61,125 60,549 61,702 61,125 63,432 52 61,771 -2.75%
2006-09-08 0 1.090 1.070 1.090 1.040 1.120 8,680,300 9,303,009 1.0717 62,855 61,702 62,855 59,972 64,585 151 61,802 0.93%
2006-09-07 0 1.080 1.060 1.080 1.050 1.090 2,650,900 2,824,677 1.0656 62,279 61,125 62,279 60,549 62,855 46 61,445 1.89%
2006-09-06 0 1.060 1.060 1.080 1.050 1.120 3,879,600 4,150,473 1.0698 61,125 61,125 62,279 60,549 64,585 67 61,691 0.00%
2006-09-05 0 1.060 1.050 1.080 1.050 1.170 6,588,300 7,220,124 1.0959 61,125 60,549 62,279 60,549 67,468 114 63,195 -2.75%
2006-09-04 0 1.090 1.060 1.100 1.010 1.100 2,142,980 2,264,318 1.0566 62,855 61,125 63,432 58,242 63,432 37 60,930 1.87%
2006-09-01 0 1.070 1.050 1.070 1.040 1.100 2,840,120 3,037,622 1.0695 61,702 60,549 61,702 59,972 63,432 49 61,675 0.94%
2006-08-31 0 1.060 1.060 1.070 1.040 1.110 2,020,600 2,172,089 1.0750 61,125 61,125 61,702 59,972 64,008 35 61,989 -3.64%
2006-08-30 0 1.100 1.090 1.100 1.060 1.140 2,935,700 3,246,576 1.1059 63,432 62,855 63,432 61,125 65,738 51 63,772 3.77%
2006-08-29 0 1.060 1.060 1.070 1.010 1.060 3,714,700 3,854,658 1.0377 61,125 61,125 61,702 58,242 61,125 64 59,838 7.07%
2006-08-28 0 0.990 0.980 1.000 0.950 1.010 3,331,400 3,256,390 0.9775 57,089 56,512 57,665 54,782 58,242 58 56,367 5.32%
2006-08-25 0 0.940 0.940 0.950 0.910 0.950 2,006,400 1,882,402 0.9382 54,205 54,205 54,782 52,475 54,782 35 54,101 3.30%
2006-08-24 0 0.910 0.910 0.930 0.910 0.980 1,009,700 944,751 0.9357 52,475 52,475 53,629 52,475 56,512 18 53,956 -4.21%
2006-08-23 0 0.950 0.940 0.960 0.870 0.990 1,682,600 1,522,022 0.9046 54,782 54,205 55,359 50,169 57,089 29 52,162 7.95%
2006-08-22 0 0.880 0.860 0.890 0.840 0.880 1,000,000 861,200 0.8612 50,745 49,592 51,322 48,439 50,745 17 49,661 4.76%
2006-08-21 0 0.840 0.830 0.850 0.840 0.870 320,000 272,800 0.8525 48,439 47,862 49,015 48,439 50,169 6 49,160 -1.18%
2006-08-18 0 0.850 0.850 0.860 0.850 0.880 554,000 474,950 0.8573 49,015 49,015 49,592 49,015 50,745 10 49,437 -1.16%
2006-08-17 0 0.860 0.840 0.860 0.850 0.870 366,000 312,810 0.8547 49,592 48,439 49,592 49,015 50,169 6 49,285 1.18%
2006-08-16 0 0.850 0.850 0.860 0.850 0.880 567,800 486,748 0.8573 49,015 49,015 49,592 49,015 50,745 10 49,434 0.00%
2006-08-15 0 0.850 0.850 0.860 0.850 0.870 813,400 693,088 0.8521 49,015 49,015 49,592 49,015 50,169 14 49,136 0.00%
2006-08-14 0 0.850 0.840 0.860 0.840 0.880 230,600 196,026 0.8501 49,015 48,439 49,592 48,439 50,745 4 49,019 -1.16%
2006-08-11 0 0.860 0.840 0.860 0.860 0.880 730,500 628,055 0.8598 49,592 48,439 49,592 49,592 50,745 13 49,578 -1.15%
2006-08-10 0 0.870 0.840 0.870 0.850 0.880 592,000 508,540 0.8590 50,169 48,439 50,169 49,015 50,745 10 49,536 2.35%
2006-08-09 0 0.850 0.840 0.850 0.850 0.860 237,400 201,620 0.8493 49,015 48,439 49,015 49,015 49,592 4 48,974 0.00%
2006-08-08 0 0.850 0.850 0.870 0.840 0.870 562,300 478,063 0.8502 49,015 49,015 50,169 48,439 50,169 10 49,027 -1.16%
2006-08-07 0 0.860 0.840 0.860 0.840 0.890 283,500 242,460 0.8552 49,592 48,439 49,592 48,439 51,322 5 49,318 -1.15%
2006-08-04 0 0.870 0.840 0.880 0.850 0.870 350,300 300,453 0.8577 50,169 48,439 50,745 49,015 50,169 6 49,460 -1.14%
2006-08-03 0 0.880 0.860 0.890 0.840 0.900 876,500 762,480 0.8699 50,745 49,592 51,322 48,439 51,899 15 50,164 0.00%
2006-08-02 0 0.880 0.860 0.890 0.840 0.900 828,000 722,380 0.8724 50,745 49,592 51,322 48,439 51,899 14 50,309 2.33%
2006-08-01 0 0.860 0.850 0.870 0.850 0.890 949,500 821,455 0.8651 49,592 49,015 50,169 49,015 51,322 16 49,889 0.00%
2006-07-31 0 0.860 0.840 0.860 0.840 0.880 838,300 721,427 0.8606 49,592 48,439 49,592 48,439 50,745 15 49,626 -2.27%
2006-07-28 0 0.880 0.850 0.880 0.840 0.890 1,029,900 896,091 0.8701 50,745 49,015 50,745 48,439 51,322 18 50,173 -1.12%
2006-07-27 0 0.890 0.870 0.890 0.880 0.910 964,800 867,066 0.8987 51,322 50,169 51,322 50,745 52,475 17 51,824 0.00%
2006-07-26 0 0.890 0.860 0.890 0.870 0.890 807,200 706,553 0.8753 51,322 49,592 51,322 50,169 51,322 14 50,475 1.14%
2006-07-25 0 0.880 0.860 0.880 0.860 0.880 486,600 423,366 0.8700 50,745 49,592 50,745 49,592 50,745 8 50,172 1.15%
2006-07-24 0 0.870 0.840 0.870 0.840 0.880 1,125,000 961,270 0.8545 50,169 48,439 50,169 48,439 50,745 20 49,273 0.00%
2006-07-21 0 0.870 0.850 0.880 0.830 0.870 637,600 547,408 0.8585 50,169 49,015 50,745 47,862 50,169 11 49,508 -2.25%
2006-07-20 0 0.890 0.880 0.890 0.890 0.920 745,400 671,573 0.9010 51,322 50,745 51,322 51,322 53,052 13 51,954 1.14%
2006-07-19 0 0.880 0.860 0.880 0.870 0.880 964,000 845,780 0.8774 50,745 49,592 50,745 50,169 50,745 17 50,594 0.00%
2006-07-18 0 0.880 0.870 0.880 0.850 0.900 1,036,700 913,053 0.8807 50,745 50,169 50,745 49,015 51,899 18 50,788 0.00%
2006-07-17 0 0.880 0.850 0.890 0.880 0.880 360,000 316,120 0.8781 50,745 49,015 51,322 50,745 50,745 6 50,637 -2.22%
2006-07-14 0 0.900 0.900 0.910 0.870 0.900 247,200 219,678 0.8887 51,899 51,899 52,475 50,169 51,899 4 51,245 0.00%
2006-07-13 0 0.900 0.880 0.900 0.880 0.910 498,500 449,710 0.9021 51,899 50,745 51,899 50,745 52,475 9 52,021 0.00%
2006-07-12 0 0.900 0.900 0.910 0.880 0.930 419,300 379,067 0.9040 51,899 51,899 52,475 50,745 53,629 7 52,132 -3.23%
2006-07-11 0 0.930 0.900 0.930 0.920 0.940 231,300 212,418 0.9184 53,629 51,899 53,629 53,052 54,205 4 52,958 0.00%
2006-07-10 0 0.930 0.880 0.930 0.880 0.940 572,000 517,240 0.9043 53,629 50,745 53,629 50,745 54,205 10 52,145 3.33%
2006-07-07 0 0.900 0.890 0.900 0.900 0.940 545,400 493,444 0.9047 51,899 51,322 51,899 51,899 54,205 9 52,172 -2.17%
2006-07-06 0 0.920 0.900 0.930 0.900 0.940 1,251,000 1,150,660 0.9198 53,052 51,899 53,629 51,899 54,205 22 53,040 0.00%
2006-07-05 0 0.920 0.900 0.920 0.890 0.930 1,982,200 1,793,881 0.9050 53,052 51,899 53,052 51,322 53,629 34 52,187 4.55%
2006-07-04 0 0.880 0.880 0.890 0.880 0.900 468,200 415,338 0.8871 50,745 50,745 51,322 50,745 51,899 8 51,155 -2.22%
2006-07-03 0 0.900 0.860 0.900 0.860 0.950 1,154,400 1,031,927 0.8939 51,899 49,592 51,899 49,592 54,782 20 51,547 -2.17%
2006-06-30 0 0.920 0.900 0.940 0.900 0.970 1,202,100 1,117,013 0.9292 53,052 51,899 54,205 51,899 55,935 21 53,584 -1.08%
2006-06-29 0 0.930 0.900 0.930 0.910 0.950 284,000 263,220 0.9268 53,629 51,899 53,629 52,475 54,782 5 53,446 -1.06%
2006-06-28 0 0.940 0.930 0.940 0.880 0.940 868,500 786,587 0.9057 54,205 53,629 54,205 50,745 54,205 15 52,227 1.08%
2006-06-27 0 0.930 0.910 0.940 0.930 0.970 547,000 510,160 0.9327 53,629 52,475 54,205 53,629 55,935 9 53,782 0.00%
2006-06-26 0 0.930 0.920 0.940 0.900 0.950 1,184,300 1,092,464 0.9225 53,629 53,052 54,205 51,899 54,782 21 53,194 2.20%
2006-06-23 0 0.910 0.900 0.910 0.900 0.970 802,600 745,604 0.9290 52,475 51,899 52,475 51,899 55,935 14 53,570 -1.09%
2006-06-22 0 0.920 0.920 0.940 0.920 0.990 818,900 771,694 0.9424 53,052 53,052 54,205 53,052 57,089 14 54,341 -3.16%
2006-06-21 0 0.950 0.940 0.980 0.920 0.980 3,695,500 3,482,522 0.9424 54,782 54,205 56,512 53,052 56,512 64 54,342 2.15%
2006-06-20 0 0.930 0.910 0.930 0.910 0.930 651,000 601,580 0.9241 53,629 52,475 53,629 52,475 53,629 11 53,288 1.09%
2006-06-19 0 0.920 0.920 0.930 0.920 0.980 2,493,000 2,339,986 0.9386 53,052 53,052 53,629 53,052 56,512 43 54,126 -1.08%
2006-06-16 0 0.930 0.910 0.940 0.910 0.960 1,615,400 1,513,350 0.9368 53,629 52,475 54,205 52,475 55,359 28 54,022 3.33%
2006-06-15 0 0.900 0.900 0.910 0.880 0.980 3,814,500 3,535,190 0.9268 51,899 51,899 52,475 50,745 56,512 66 53,443 5.88%
2006-06-14 0 0.850 0.810 0.850 0.780 0.890 1,589,000 1,317,360 0.8290 49,015 46,709 49,015 44,979 51,322 28 47,807 1.19%
2006-06-13 0 0.840 0.840 0.850 0.840 0.910 1,070,000 918,100 0.8580 48,439 48,439 49,015 48,439 52,475 19 49,479 -6.67%
2006-06-12 0 0.900 0.900 0.920 0.900 0.990 1,871,200 1,714,568 0.9163 51,899 51,899 53,052 51,899 57,089 32 52,838 -4.26%
2006-06-09 0 0.940 0.930 0.950 0.900 0.980 1,037,300 980,181 0.9449 54,205 53,629 54,782 51,899 56,512 18 54,490 3.30%
2006-06-08 0 0.910 0.910 0.920 0.890 0.990 1,582,200 1,452,370 0.9179 52,475 52,475 53,052 51,322 57,089 27 52,933 -5.21%
2006-06-07 0 0.960 0.960 1.000 0.960 1.050 2,198,300 2,191,053 0.9967 55,359 55,359 57,665 55,359 60,549 38 57,475 -4.00%
2006-06-06 0 1.000 0.990 1.010 0.980 1.040 3,099,000 3,113,625 1.0047 57,665 57,089 58,242 56,512 59,972 54 57,937 2.04%
2006-06-05 0 0.980 0.970 0.980 0.880 1.000 2,251,000 2,114,950 0.9396 56,512 55,935 56,512 50,745 57,665 39 54,180 12.64%
2006-06-02 1 - - - - - 0 0 - 50,169 - - - - 0 - 0.00%
2006-06-01 1 - - - - - 0 0 - 50,169 - - - - 0 - 0.00%
2006-05-30 0 0.870 0.860 0.870 0.860 0.890 1,669,900 1,461,797 0.8754 50,169 49,592 50,169 49,592 51,322 29 50,479 0.00%
2006-05-29 0 0.870 0.870 0.880 0.840 0.900 1,008,200 863,942 0.8569 50,169 50,169 50,745 48,439 51,899 17 49,414 1.16%
2006-05-26 0 0.860 0.850 0.870 0.840 0.880 9,493,900 8,176,510 0.8612 49,592 49,015 50,169 48,439 50,745 165 49,664 7.50%
2006-05-25 0 0.800 0.800 0.840 0.800 0.850 1,450,500 1,187,741 0.8188 46,132 46,132 48,439 46,132 49,015 25 47,219 -11.11%
2006-05-24 0 0.900 0.840 0.900 0.830 0.960 978,100 857,077 0.8763 51,899 48,439 51,899 47,862 55,359 17 50,530 -2.17%
2006-05-23 0 0.920 0.850 0.920 0.800 0.920 762,700 658,323 0.8631 53,052 49,015 53,052 46,132 53,052 13 49,774 2.22%
2006-05-22 0 0.900 0.890 0.920 0.820 0.940 1,691,500 1,501,040 0.8874 51,899 51,322 53,052 47,286 54,205 29 51,172 0.00%
2006-05-19 0 0.900 0.870 0.900 0.900 0.970 357,700 331,035 0.9255 51,899 50,169 51,899 51,899 55,935 6 53,367 -2.17%
2006-05-18 0 0.920 0.910 0.950 0.920 0.990 349,600 328,157 0.9387 53,052 52,475 54,782 53,052 57,089 6 54,128 -6.12%
2006-05-17 0 0.980 0.970 0.990 0.930 1.020 1,100,500 1,059,250 0.9625 56,512 55,935 57,089 53,629 58,819 19 55,504 3.16%
2006-05-16 0 0.950 0.930 0.950 0.920 0.980 1,686,000 1,590,883 0.9436 54,782 53,629 54,782 53,052 56,512 29 54,412 -3.06%
2006-05-15 0 0.980 0.980 1.010 0.980 1.020 1,647,200 1,627,575 0.9881 56,512 56,512 58,242 56,512 58,819 29 56,978 -3.92%
2006-05-12 0 1.020 1.010 1.020 0.950 1.020 2,254,100 2,256,440 1.0010 58,819 58,242 58,819 54,782 58,819 39 57,725 0.99%
2006-05-11 0 1.010 1.000 1.030 1.000 1.040 2,120,400 2,151,921 1.0149 58,242 57,665 59,395 57,665 59,972 37 58,523 -2.88%
2006-05-10 0 1.040 1.040 1.050 0.990 1.040 7,377,800 7,404,285 1.0036 59,972 59,972 60,549 57,089 59,972 128 57,872 -0.95%
2006-05-09 0 1.050 1.020 1.050 1.020 1.080 7,304,000 7,640,128 1.0460 60,549 58,819 60,549 58,819 62,279 127 60,319 1.94%
2006-05-08 1 - - - - - 0 0 - 59,395 - - - - 0 - 0.00%
2006-05-04 1 - - - - - 0 0 - 59,395 - - - - 0 - 0.00%
2006-05-03 0 1.030 1.020 1.030 1.030 1.080 4,063,200 4,267,615 1.0503 59,395 58,819 59,395 59,395 62,279 70 60,566 -2.83%
2006-05-02 0 1.060 1.050 1.060 1.060 1.120 2,470,900 2,647,406 1.0714 61,125 60,549 61,125 61,125 64,585 43 61,785 -1.85%
2006-04-28 0 1.080 1.070 1.080 1.060 1.090 2,429,600 2,614,068 1.0759 62,279 61,702 62,279 61,125 62,855 42 62,044 -1.82%
2006-04-27 0 1.100 1.080 1.100 1.090 1.160 10,379,100 11,630,742 1.1206 63,432 62,279 63,432 62,855 66,892 180 64,619 -0.90%
2006-04-26 0 1.110 1.110 1.120 1.000 1.160 125,174,000 127,732,982 1.0204 64,008 64,008 64,585 57,665 66,892 2,171 58,844 3.74%
2006-04-25 1 - - - - - 0 0 - 61,702 - - - - 0 - 0.00%
2006-04-24 1 - - - - - 0 0 - 61,702 - - - - 0 - 0.00%
2006-04-21 1 - - - - - 0 0 - 61,702 - - - - 0 - 0.00%
2006-04-20 1 - - - - - 0 0 - 61,702 - - - - 0 - 0.00%
2006-04-19 0 1.070 1.050 1.070 0.920 1.090 17,699,400 17,518,656 0.9898 61,702 60,549 61,702 53,052 62,855 307 57,076 1.90%
2006-04-18 1 - - - - - 0 0 - 60,549 - - - - 0 - 0.00%
2006-04-13 0 1.050 1.040 1.050 0.990 1.080 9,615,700 9,853,382 1.0247 60,549 59,972 60,549 57,089 62,279 167 59,091 0.00%
2006-04-12 0 1.050 1.050 1.060 1.000 1.070 14,754,300 15,349,806 1.0404 60,549 60,549 61,125 57,665 61,702 256 59,993 3.96%
2006-04-11 0 1.010 1.000 1.010 0.920 1.020 18,796,200 18,075,396 0.9617 58,242 57,665 58,242 53,052 58,819 326 55,454 8.60%
2006-04-10 0 0.930 0.930 0.940 0.910 0.950 11,017,200 10,307,172 0.9356 53,629 53,629 54,205 52,475 54,782 191 53,949 1.09%
2006-04-07 0 0.920 0.900 0.920 0.880 0.960 32,267,700 30,028,599 0.9306 53,052 51,899 53,052 50,745 55,359 560 53,664 -2.13%
2006-04-06 0 0.940 0.940 0.950 0.840 0.980 28,527,080 26,615,581 0.9330 54,205 54,205 54,782 48,439 56,512 495 53,801 9.30%
2006-04-04 0 0.860 0.860 0.890 0.830 0.940 42,837,200 39,223,169 0.9156 49,592 49,592 51,322 47,862 54,205 743 52,800 -5.49%
2006-04-03 0 0.910 0.900 0.910 0.650 0.930 45,651,400 34,789,068 0.7621 52,475 51,899 52,475 37,482 53,629 792 43,944 44.44%
2006-03-31 0 0.630 0.630 0.640 0.580 0.680 36,815,600 23,848,684 0.6478 36,329 36,329 36,906 33,446 39,212 638 37,355 10.53%
2006-03-30 0 0.570 0.570 0.580 0.475 0.580 19,451,500 10,002,595 0.5142 32,869 32,869 33,446 27,391 33,446 337 29,653 18.75%
2006-03-29 0 0.480 0.470 0.480 0.470 0.480 11,877,200 5,645,913 0.4754 27,679 27,103 27,679 27,103 27,679 206 27,412 0.00%
2006-03-28 0 0.480 0.475 0.480 0.465 0.485 6,999,700 3,342,337 0.4775 27,679 27,391 27,679 26,814 27,968 121 27,535 0.00%
2006-03-27 0 0.480 0.465 0.480 0.450 0.490 10,706,700 5,111,340 0.4774 27,679 26,814 27,679 25,949 28,256 186 27,529 -4.00%
2006-03-24 0 0.500 0.500 0.510 0.500 0.550 9,228,200 4,805,200 0.5207 28,833 28,833 29,409 28,833 31,716 160 30,027 -9.09%
2006-03-23 0 0.550 0.550 0.560 0.485 0.560 14,169,200 7,364,880 0.5198 31,716 31,716 32,293 27,968 32,293 246 29,973 10.00%
2006-03-22 0 0.500 0.485 0.495 0.420 0.520 21,916,400 10,572,327 0.4824 28,833 27,968 28,544 24,219 29,986 380 27,817 25.00%
2006-03-21 0 0.400 0.400 0.410 0.335 0.410 14,708,300 5,460,829 0.3713 23,066 23,066 23,643 19,318 23,643 255 21,410 21.21%
2006-03-20 0 0.330 0.325 0.330 0.290 0.330 4,242,800 1,321,547 0.3115 19,030 18,741 19,030 16,723 19,030 74 17,962 10.00%
2006-03-17 0 0.300 0.295 0.300 0.295 0.300 330,500 98,890 0.2992 17,300 17,011 17,300 17,011 17,300 6 17,254 0.00%
2006-03-16 0 0.300 0.300 0.305 0.290 0.305 1,912,900 572,191 0.2991 17,300 17,300 17,588 16,723 17,588 33 17,249 0.00%
2006-03-15 0 0.300 0.285 0.300 0.290 0.300 1,301,000 386,975 0.2974 17,300 16,435 17,300 16,723 17,300 23 17,152 0.00%
2006-03-14 0 0.300 0.295 0.300 0.290 0.300 1,211,800 354,986 0.2929 17,300 17,011 17,300 16,723 17,300 21 16,893 0.00%
2006-03-13 0 0.300 0.290 0.300 0.285 0.300 918,000 267,955 0.2919 17,300 16,723 17,300 16,435 17,300 16 16,832 0.00%
2006-03-10 0 0.300 0.295 0.300 0.285 0.300 1,336,800 388,468 0.2906 17,300 17,011 17,300 16,435 17,300 23 16,757 0.00%
2006-03-09 0 0.300 0.290 0.300 0.285 0.300 1,923,000 558,470 0.2904 17,300 16,723 17,300 16,435 17,300 33 16,747 0.00%
2006-03-08 0 0.300 0.295 0.300 0.275 0.300 3,652,000 1,057,570 0.2896 17,300 17,011 17,300 15,858 17,300 63 16,699 3.45%
2006-03-07 0 0.290 0.285 0.295 0.280 0.295 2,821,400 803,914 0.2849 16,723 16,435 17,011 16,146 17,011 49 16,431 1.75%
2006-03-06 0 0.285 0.275 0.290 0.275 0.285 1,378,700 389,951 0.2828 16,435 15,858 16,723 15,858 16,435 24 16,310 1.79%
2006-03-03 0 0.280 0.275 0.280 0.275 0.290 1,001,000 281,760 0.2815 16,146 15,858 16,146 15,858 16,723 17 16,232 -1.75%
2006-03-02 0 0.285 0.280 0.285 0.280 0.285 905,600 256,206 0.2829 16,435 16,146 16,435 16,146 16,435 16 16,314 1.79%
2006-03-01 0 0.280 0.275 0.285 0.280 0.285 1,669,300 470,005 0.2816 16,146 15,858 16,435 16,146 16,435 29 16,236 0.00%
2006-02-28 0 0.280 0.275 0.280 0.275 0.280 862,000 239,320 0.2776 16,146 15,858 16,146 15,858 16,146 15 16,010 -3.45%
2006-02-27 0 0.290 0.280 0.290 0.285 0.290 1,467,600 419,627 0.2859 16,723 16,146 16,723 16,435 16,723 25 16,488 0.00%
2006-02-24 0 0.290 0.280 0.290 0.280 0.295 2,478,000 704,400 0.2843 16,723 16,146 16,723 16,146 17,011 43 16,392 -1.69%
2006-02-23 0 0.295 0.285 0.295 0.290 0.305 2,096,400 619,253 0.2954 17,011 16,435 17,011 16,723 17,588 36 17,034 0.00%
2006-02-22 0 0.295 0.290 0.295 0.280 0.295 3,268,500 931,770 0.2851 17,011 16,723 17,011 16,146 17,011 57 16,439 1.72%
2006-02-21 0 0.290 0.285 0.295 0.275 0.290 2,130,700 599,868 0.2815 16,723 16,435 17,011 15,858 16,723 37 16,235 5.45%
2006-02-20 0 0.275 0.270 0.280 0.260 0.275 1,965,800 523,261 0.2662 15,858 15,570 16,146 14,993 15,858 34 15,349 3.77%
2006-02-17 0 0.265 0.260 0.270 0.255 0.265 1,542,500 401,350 0.2602 15,281 14,993 15,570 14,705 15,281 27 15,004 1.92%
2006-02-16 0 0.260 0.260 0.270 0.260 0.270 2,594,400 681,531 0.2627 14,993 14,993 15,570 14,993 15,570 45 15,148 1.96%
2006-02-15 0 0.255 0.255 0.270 0.250 0.265 1,318,600 340,914 0.2585 14,705 14,705 15,570 14,416 15,281 23 14,909 2.00%
2006-02-14 0 0.250 0.250 0.270 0.245 0.260 1,457,000 365,658 0.2510 14,416 14,416 15,570 14,128 14,993 25 14,472 0.00%
2006-02-13 0 0.250 0.248 0.250 0.248 0.250 854,500 213,080 0.2494 14,416 14,301 14,416 14,301 14,416 15 14,380 0.00%
2006-02-10 0 0.250 0.248 0.250 0.250 0.255 978,000 245,460 0.2510 14,416 14,301 14,416 14,416 14,705 17 14,473 -1.96%
2006-02-09 0 0.255 0.250 0.255 0.247 0.255 1,112,100 279,054 0.2509 14,705 14,416 14,705 14,243 14,705 19 14,470 -1.92%
2006-02-08 0 0.260 0.255 0.260 0.255 0.260 1,094,400 279,456 0.2554 14,993 14,705 14,993 14,705 14,993 19 14,725 0.00%
2006-02-07 0 0.260 0.255 0.260 0.260 0.260 604,200 156,966 0.2598 14,993 14,705 14,993 14,993 14,993 10 14,981 1.96%
2006-02-06 0 0.255 0.250 0.260 0.248 0.260 1,433,500 364,880 0.2545 14,705 14,416 14,993 14,301 14,993 25 14,678 2.82%
2006-02-03 0 0.248 0.247 0.248 0.248 0.255 1,280,500 320,563 0.2503 14,301 14,243 14,301 14,301 14,705 22 14,436 -4.62%
2006-02-02 0 0.260 0.255 0.260 0.250 0.260 695,000 178,600 0.2570 14,993 14,705 14,993 14,416 14,993 12 14,819 0.00%
2006-02-01 0 0.260 0.255 0.265 0.255 0.265 1,481,000 384,945 0.2599 14,993 14,705 15,281 14,705 15,281 26 14,988 1.96%
2006-01-27 0 0.255 0.255 0.265 0.255 0.260 782,300 201,384 0.2574 14,705 14,705 15,281 14,705 14,993 14 14,845 -1.92%
2006-01-26 0 0.260 0.250 0.260 0.255 0.265 892,000 231,380 0.2594 14,993 14,416 14,993 14,705 15,281 15 14,958 0.00%
2006-01-25 0 0.260 0.255 0.260 0.250 0.260 1,191,200 305,797 0.2567 14,993 14,705 14,993 14,416 14,993 21 14,803 1.96%
2006-01-24 0 0.255 0.250 0.260 0.250 0.265 1,205,000 305,925 0.2539 14,705 14,416 14,993 14,416 15,281 21 14,640 -3.77%
2006-01-23 0 0.265 0.260 0.270 0.248 0.265 2,465,200 639,744 0.2595 15,281 14,993 15,570 14,301 15,281 43 14,965 6.43%
2006-01-20 0 0.249 0.249 0.255 0.248 0.275 4,173,000 1,043,200 0.2500 14,359 14,359 14,705 14,301 15,858 72 14,416 -9.45%
2006-01-19 0 0.275 0.275 0.280 0.275 0.295 10,880,000 3,091,668 0.2842 15,858 15,858 16,146 15,858 17,011 189 16,386 -1.79%
2006-01-18 0 0.280 0.280 0.285 0.240 0.285 10,286,500 2,769,061 0.2692 16,146 16,146 16,435 13,840 16,435 178 15,523 16.18%
2006-01-17 0 0.241 0.236 0.241 0.238 0.241 788,000 189,040 0.2399 13,897 13,609 13,897 13,724 13,897 14 13,834 0.42%
2006-01-16 0 0.240 0.237 0.240 0.239 0.240 937,200 224,241 0.2393 13,840 13,667 13,840 13,782 13,840 16 13,797 0.00%
2006-01-13 0 0.240 0.237 0.242 0.237 0.245 1,181,000 283,640 0.2402 13,840 13,667 13,955 13,667 14,128 20 13,849 0.00%
2006-01-12 0 0.240 0.236 0.245 0.233 0.245 1,509,700 362,837 0.2403 13,840 13,609 14,128 13,436 14,128 26 13,859 0.00%
2006-01-11 0 0.240 0.235 0.241 0.240 0.248 698,500 168,355 0.2410 13,840 13,551 13,897 13,840 14,301 12 13,899 -0.41%
2006-01-10 0 0.241 0.240 0.244 0.240 0.248 701,300 171,081 0.2439 13,897 13,840 14,070 13,840 14,301 12 14,067 -2.03%
2006-01-09 0 0.246 0.246 0.248 0.236 0.246 601,500 146,341 0.2433 14,186 14,186 14,301 13,609 14,186 10 14,030 2.50%
2006-01-06 0 0.240 0.235 0.245 0.231 0.240 462,000 110,332 0.2388 13,840 13,551 14,128 13,321 13,840 8 13,771 3.90%
2006-01-05 0 0.231 0.231 0.240 0.230 0.230 44,900 10,265 0.2286 13,321 13,321 13,840 13,263 13,263 1 13,183 0.43%
2006-01-04 0 0.230 0.230 0.248 0.230 0.240 314,000 73,180 0.2331 13,263 13,263 14,301 13,263 13,840 5 13,439 -4.17%
2006-01-03 0 0.240 0.223 0.240 - - 7,600 1,647 0.2167 13,840 12,859 13,840 - - 0 12,497 -0.83%
2005-12-30 0 0.242 0.235 0.245 0.242 0.245 225,200 54,798 0.2433 13,955 13,551 14,128 13,955 14,128 4 14,032 -0.41%
2005-12-29 0 0.243 0.232 0.243 0.245 0.245 103,700 25,355 0.2445 14,013 13,378 14,013 14,128 14,128 2 14,099 0.00%
2005-12-28 0 0.243 0.240 0.255 - - 3,500 823 0.2351 14,013 13,840 14,705 - - 0 13,560 0.00%
2005-12-23 0 0.243 0.243 0.249 0.243 0.248 639,000 156,390 0.2447 14,013 14,013 14,359 14,013 14,301 11 14,113 -0.82%
2005-12-22 0 0.245 0.239 0.245 0.245 0.245 257,500 62,975 0.2446 14,128 13,782 14,128 14,128 14,128 4 14,103 2.08%
2005-12-21 0 0.240 0.235 0.245 0.232 0.240 200,800 47,572 0.2369 13,840 13,551 14,128 13,378 13,840 3 13,662 2.13%
2005-12-20 0 0.235 0.231 0.245 0.235 0.235 107,900 25,301 0.2345 13,551 13,321 14,128 13,551 13,551 2 13,522 1.73%
2005-12-19 0 0.231 0.231 0.250 0.231 0.231 24,300 5,523 0.2273 13,321 13,321 14,416 13,321 13,321 0 13,106 0.43%
2005-12-16 0 0.230 0.228 0.240 0.230 0.230 25,400 5,745 0.2262 13,263 13,148 13,840 13,263 13,263 0 13,043 0.00%
2005-12-15 0 0.230 0.222 - 0.230 0.230 25,000 5,650 0.2260 13,263 12,802 - 13,263 13,263 0 13,032 -0.43%
2005-12-14 0 0.231 0.220 0.240 - - 9,400 1,974 0.2100 13,321 12,686 13,840 - - 0 12,110 0.00%
2005-12-13 0 0.231 0.231 0.240 0.220 0.230 42,700 9,494 0.2223 13,321 13,321 13,840 12,686 13,263 1 12,821 0.43%
2005-12-12 0 0.230 0.230 0.235 0.220 0.230 117,000 26,440 0.2260 13,263 13,263 13,551 12,686 13,263 2 13,031 0.00%
2005-12-09 0 0.230 0.220 0.230 0.230 0.230 105,000 24,085 0.2294 13,263 12,686 13,263 13,263 13,263 2 13,227 0.00%
2005-12-08 0 0.230 0.230 0.240 0.230 0.230 22,000 5,040 0.2291 13,263 13,263 13,840 13,263 13,263 0 13,211 0.00%
2005-12-07 0 0.230 0.228 0.255 0.225 0.230 150,000 34,100 0.2273 13,263 13,148 14,705 12,975 13,263 3 13,109 0.00%
2005-12-06 0 0.230 0.228 0.240 0.228 0.230 35,000 7,980 0.2280 13,263 13,148 13,840 13,148 13,263 1 13,148 0.00%
2005-12-05 0 0.230 0.230 - 0.228 0.230 117,000 26,915 0.2300 13,263 13,263 - 13,148 13,263 2 13,265 0.00%
2005-12-02 0 0.230 0.230 0.235 0.230 0.230 28,000 6,400 0.2286 13,263 13,263 13,551 13,263 13,263 0 13,181 -6.50%
2005-12-01 0 0.246 0.243 0.246 0.232 0.246 338,500 78,613 0.2322 14,186 14,013 14,186 13,378 14,186 6 13,392 3.36%
2005-11-30 0 0.238 0.234 0.250 0.238 0.238 301,000 71,625 0.2380 13,724 13,494 14,416 13,724 13,724 5 13,722 0.00%
2005-11-29 0 0.238 0.238 0.250 - - 0 0 - 13,724 13,724 14,416 - - 0 - 0.00%
2005-11-28 0 0.238 0.238 0.250 0.230 0.230 21,000 4,820 0.2295 13,724 13,724 14,416 13,263 13,263 0 13,236 -2.46%
2005-11-25 0 0.244 0.235 0.250 - - 1,500 338 0.2253 14,070 13,551 14,416 - - 0 12,994 0.00%
2005-11-24 0 0.244 0.244 0.255 0.244 0.244 44,600 10,795 0.2420 14,070 14,070 14,705 14,070 14,070 1 13,957 0.00%
2005-11-23 0 0.244 0.244 0.255 0.242 0.244 325,000 78,885 0.2427 14,070 14,070 14,705 13,955 14,070 6 13,997 -6.15%
2005-11-22 0 0.260 0.245 0.260 0.222 0.260 380,500 98,138 0.2579 14,993 14,128 14,993 12,802 14,993 7 14,873 7.44%
2005-11-21 0 0.242 0.242 0.260 0.242 0.260 727,800 178,586 0.2454 13,955 13,955 14,993 13,955 14,993 13 14,150 -6.92%
2005-11-18 0 0.260 0.250 0.260 0.250 0.265 383,000 99,725 0.2604 14,993 14,416 14,993 14,416 15,281 7 15,015 4.00%
2005-11-17 0 0.250 0.232 0.250 0.250 0.250 30,000 7,500 0.2500 14,416 13,378 14,416 14,416 14,416 1 14,416 0.00%
2005-11-16 0 0.250 0.243 0.255 0.230 0.250 103,000 23,969 0.2327 14,416 14,013 14,705 13,263 14,416 2 13,419 2.88%
2005-11-15 0 0.243 - 0.255 - - 1,000 220 0.2200 14,013 - 14,705 - - 0 12,686 0.00%
2005-11-14 0 0.243 0.240 0.255 0.243 0.243 28,000 6,406 0.2288 14,013 13,840 14,705 14,013 14,013 0 13,193 -1.22%
2005-11-11 0 0.246 0.243 0.255 0.246 0.246 103,100 25,313 0.2455 14,186 14,013 14,705 14,186 14,186 2 14,158 -3.53%
2005-11-10 0 0.255 0.245 0.255 - - 2,000 480 0.2400 14,705 14,128 14,705 - - 0 13,840 0.00%
2005-11-09 0 0.255 0.246 0.255 - - 6,000 1,440 0.2400 14,705 14,186 14,705 - - 0 13,840 -1.92%
2005-11-08 0 0.260 0.246 0.270 0.243 0.260 174,000 44,110 0.2535 14,993 14,186 15,570 14,013 14,993 3 14,618 7.00%
2005-11-07 0 0.243 0.243 0.260 0.243 0.250 150,000 37,150 0.2477 14,013 14,013 14,993 14,013 14,416 3 14,282 -2.80%
2005-11-04 0 0.250 0.249 0.255 0.250 0.250 60,000 15,000 0.2500 14,416 14,359 14,705 14,416 14,416 1 14,416 -1.96%
2005-11-03 0 0.255 0.247 0.255 0.250 0.255 380,000 95,500 0.2513 14,705 14,243 14,705 14,416 14,705 7 14,492 -1.92%
2005-11-02 0 0.260 0.247 0.260 0.245 0.280 582,000 158,786 0.2728 14,993 14,243 14,993 14,128 16,146 10 15,733 6.12%
2005-11-01 0 0.245 0.245 0.255 0.245 0.245 13,900 3,374 0.2427 14,128 14,128 14,705 14,128 14,128 0 13,997 -5.77%
2005-10-31 0 0.260 0.230 0.260 0.250 0.260 189,800 48,052 0.2532 14,993 13,263 14,993 14,416 14,993 3 14,599 4.00%
2005-10-28 0 0.250 0.250 0.260 0.250 0.250 520,000 130,000 0.2500 14,416 14,416 14,993 14,416 14,416 9 14,416 2.88%
2005-10-27 0 0.243 0.243 0.260 0.240 0.265 488,000 121,913 0.2498 14,013 14,013 14,993 13,840 15,281 8 14,406 -11.64%
2005-10-26 0 0.275 0.260 0.275 0.280 0.280 24,000 6,580 0.2742 15,858 14,993 15,858 16,146 16,146 0 15,810 5.77%
2005-10-25 0 0.260 0.250 0.265 0.260 0.260 100,000 26,000 0.2600 14,993 14,416 15,281 14,993 14,993 2 14,993 1.96%
2005-10-24 0 0.255 0.255 0.265 - - 0 0 - 14,705 14,705 15,281 - - 0 - 0.00%
2005-10-21 0 0.255 0.255 0.290 0.255 0.260 454,900 117,951 0.2593 14,705 14,705 16,723 14,705 14,993 8 14,952 -1.92%
2005-10-20 0 0.260 0.260 0.265 0.260 0.260 20,000 5,200 0.2600 14,993 14,993 15,281 14,993 14,993 0 14,993 -1.89%
2005-10-19 0 0.265 0.250 0.265 0.250 0.265 1,575,500 402,370 0.2554 15,281 14,416 15,281 14,416 15,281 27 14,727 0.00%
2005-10-18 0 0.265 0.265 0.270 0.265 0.265 10,000 2,650 0.2650 15,281 15,281 15,570 15,281 15,281 0 15,281 -1.85%
2005-10-17 0 0.270 0.265 0.275 0.270 0.270 164,000 43,860 0.2674 15,570 15,281 15,858 15,570 15,570 3 15,422 1.89%
2005-10-14 0 0.265 0.260 0.270 0.260 0.265 975,500 256,570 0.2630 15,281 14,993 15,570 14,993 15,281 17 15,167 0.00%
2005-10-13 0 0.265 0.250 0.265 0.260 0.265 1,081,000 286,390 0.2649 15,281 14,416 15,281 14,993 15,281 19 15,277 1.92%
2005-10-12 0 0.260 0.255 0.265 0.260 0.270 1,130,000 295,350 0.2614 14,993 14,705 15,281 14,993 15,570 20 15,072 -3.70%
2005-10-10 0 0.270 0.270 0.290 0.270 0.270 54,500 14,478 0.2657 15,570 15,570 16,723 15,570 15,570 1 15,319 0.00%
2005-10-07 0 0.270 0.265 0.270 0.265 0.270 161,000 43,300 0.2689 15,570 15,281 15,570 15,281 15,570 3 15,509 -6.90%
2005-10-06 0 0.290 0.265 0.290 0.265 0.290 6,835,200 1,883,542 0.2756 16,723 15,281 16,723 15,281 16,723 119 15,891 3.57%
2005-10-05 0 0.280 0.270 0.280 0.275 0.280 33,000 9,100 0.2758 16,146 15,570 16,146 15,858 16,146 1 15,902 5.66%
2005-10-04 0 0.265 0.265 0.270 0.265 0.265 100,000 26,500 0.2650 15,281 15,281 15,570 15,281 15,281 2 15,281 0.00%
2005-10-03 0 0.265 0.265 0.275 0.265 0.265 2,250,500 596,370 0.2650 15,281 15,281 15,858 15,281 15,281 39 15,281 -5.36%
2005-09-30 0 0.280 0.270 0.285 0.270 0.285 2,530,000 697,400 0.2757 16,146 15,570 16,435 15,570 16,435 44 15,896 5.66%
2005-09-29 0 0.265 0.265 0.290 0.260 0.275 872,400 232,226 0.2662 15,281 15,281 16,723 14,993 15,858 15 15,350 -8.62%
2005-09-28 0 0.290 0.270 0.290 - - 1,800 450 0.2500 16,723 15,570 16,723 - - 0 14,416 0.00%
2005-09-27 0 0.290 0.270 0.290 0.280 0.290 131,200 37,011 0.2821 16,723 15,570 16,723 16,146 16,723 2 16,267 1.75%
2005-09-26 0 0.285 0.285 0.300 0.285 0.285 53,400 15,100 0.2828 16,435 16,435 17,300 16,435 16,435 1 16,306 0.00%
2005-09-23 0 0.285 0.285 0.300 0.285 0.290 193,000 55,295 0.2865 16,435 16,435 17,300 16,435 16,723 3 16,521 -1.72%
2005-09-22 0 0.290 0.280 0.290 - - 2,100 557 0.2652 16,723 16,146 16,723 - - 0 15,295 0.00%
2005-09-21 0 0.290 0.280 0.295 0.280 0.290 37,000 10,390 0.2808 16,723 16,146 17,011 16,146 16,723 1 16,193 -1.69%
2005-09-20 0 0.295 0.290 0.300 0.290 0.305 340,000 101,975 0.2999 17,011 16,723 17,300 16,723 17,588 6 17,295 0.00%
2005-09-16 0 0.295 0.295 0.305 0.295 0.300 111,800 33,418 0.2989 17,011 17,011 17,588 17,011 17,300 2 17,237 1.72%
2005-09-15 0 0.290 0.290 0.305 0.290 0.290 104,700 30,269 0.2891 16,723 16,723 17,588 16,723 16,723 2 16,671 0.00%
2005-09-14 0 0.290 0.290 0.305 - - 0 0 - 16,723 16,723 17,588 - - 0 - 0.00%
2005-09-13 0 0.290 0.290 0.305 0.290 0.290 77,800 22,406 0.2880 16,723 16,723 17,588 16,723 16,723 1 16,607 -3.33%
2005-09-12 0 0.300 0.290 0.300 0.290 0.305 419,200 123,876 0.2955 17,300 16,723 17,300 16,723 17,588 7 17,040 -1.64%
2005-09-09 0 0.305 0.295 0.310 0.290 0.320 562,400 172,936 0.3075 17,588 17,011 17,876 16,723 18,453 10 17,732 1.67%
2005-09-08 0 0.300 0.290 0.300 0.290 0.305 330,300 98,696 0.2988 17,300 16,723 17,300 16,723 17,588 6 17,231 0.00%
2005-09-07 0 0.300 0.280 0.300 0.285 0.305 237,300 70,771 0.2982 17,300 16,146 17,300 16,435 17,588 4 17,198 7.14%
2005-09-06 0 0.280 0.280 0.300 0.280 0.300 307,300 89,935 0.2927 16,146 16,146 17,300 16,146 17,300 5 16,876 -6.67%
2005-09-05 0 0.300 0.275 0.300 0.300 0.310 381,500 115,898 0.3038 17,300 15,858 17,300 17,300 17,876 7 17,518 7.14%
2005-09-02 0 0.280 0.265 0.290 0.280 0.280 110,000 30,800 0.2800 16,146 15,281 16,723 16,146 16,146 2 16,146 5.66%
2005-09-01 0 0.265 0.265 0.275 0.265 0.265 12,900 3,361 0.2605 15,281 15,281 15,858 15,281 15,281 0 15,024 0.00%
2005-08-31 0 0.265 0.265 0.280 0.265 0.270 110,000 29,650 0.2695 15,281 15,281 16,146 15,281 15,570 2 15,543 -5.36%
2005-08-30 0 0.280 0.270 0.280 0.270 0.280 633,000 175,550 0.2773 16,146 15,570 16,146 15,570 16,146 11 15,992 7.69%
2005-08-29 0 0.260 0.260 0.270 - - 3,000 720 0.2400 14,993 14,993 15,570 - - 0 13,840 0.00%
2005-08-26 0 0.260 0.260 0.275 0.260 0.265 520,000 136,600 0.2627 14,993 14,993 15,858 14,993 15,281 9 15,148 -5.45%
2005-08-25 0 0.275 0.265 0.275 0.265 0.275 255,300 68,625 0.2688 15,858 15,281 15,858 15,281 15,858 4 15,501 -1.79%
2005-08-24 0 0.280 0.265 0.280 0.260 0.280 201,000 54,240 0.2699 16,146 15,281 16,146 14,993 16,146 3 15,561 0.00%
2005-08-23 0 0.280 0.265 0.280 0.270 0.285 1,306,900 366,585 0.2805 16,146 15,281 16,146 15,570 16,435 23 16,175 5.66%
2005-08-22 0 0.265 0.255 0.275 - - 2,000 480 0.2400 15,281 14,705 15,858 - - 0 13,840 0.00%
2005-08-19 0 0.265 0.255 0.275 0.265 0.275 951,000 256,495 0.2697 15,281 14,705 15,858 15,281 15,858 16 15,553 -3.64%
2005-08-18 0 0.275 0.265 0.275 0.265 0.280 395,500 108,798 0.2751 15,858 15,281 15,858 15,281 16,146 7 15,863 5.77%
2005-08-17 0 0.260 0.260 0.265 0.260 0.265 312,000 81,130 0.2600 14,993 14,993 15,281 14,993 15,281 5 14,995 -1.89%
2005-08-16 0 0.265 0.265 0.275 0.260 0.260 169,600 43,964 0.2592 15,281 15,281 15,858 14,993 14,993 3 14,948 -8.62%
2005-08-15 0 0.290 0.265 0.290 - - 10,200 2,550 0.2500 16,723 15,281 16,723 - - 0 14,416 0.00%
2005-08-12 0 0.290 0.265 0.290 0.255 0.300 5,118,200 1,376,280 0.2689 16,723 15,281 16,723 14,705 17,300 89 15,506 11.54%
2005-08-11 0 0.260 0.260 0.265 0.260 0.260 656,000 170,460 0.2598 14,993 14,993 15,281 14,993 14,993 11 14,984 1.96%
2005-08-10 0 0.255 0.255 0.265 0.255 0.260 157,500 40,338 0.2561 14,705 14,705 15,281 14,705 14,993 3 14,769 -1.92%
2005-08-09 0 0.260 0.260 0.265 0.260 0.265 792,000 208,650 0.2634 14,993 14,993 15,281 14,993 15,281 14 15,192 -3.70%
2005-08-08 0 0.270 0.265 0.270 0.265 0.270 319,000 85,620 0.2684 15,570 15,281 15,570 15,281 15,570 6 15,477 0.00%
2005-08-05 0 0.270 0.265 0.270 0.270 0.270 503,800 135,950 0.2698 15,570 15,281 15,570 15,570 15,570 9 15,561 1.89%
2005-08-04 0 0.265 0.265 0.275 0.260 0.270 555,200 149,000 0.2684 15,281 15,281 15,858 14,993 15,570 10 15,476 1.92%
2005-08-03 0 0.260 0.250 0.270 0.250 0.260 60,000 15,500 0.2583 14,993 14,416 15,570 14,416 14,993 1 14,897 0.00%
2005-08-02 0 0.260 0.250 0.270 0.250 0.260 506,000 127,740 0.2525 14,993 14,416 15,570 14,416 14,993 9 14,558 4.00%
2005-08-01 0 0.250 0.250 0.270 0.250 0.270 981,000 257,640 0.2626 14,416 14,416 15,570 14,416 15,570 17 15,145 -5.66%
2005-07-29 0 0.265 0.265 0.270 0.260 0.265 679,600 179,519 0.2642 15,281 15,281 15,570 14,993 15,281 12 15,233 0.00%
2005-07-28 0 0.265 0.265 0.275 0.265 0.265 135,000 35,625 0.2639 15,281 15,281 15,858 15,281 15,281 2 15,217 0.00%
2005-07-27 0 0.265 0.265 0.280 0.265 0.280 973,024 263,515 0.2708 15,281 15,281 16,146 15,281 16,146 17 15,617 -5.36%
2005-07-26 0 0.280 0.270 0.285 0.270 0.290 896,100 246,525 0.2751 16,146 15,570 16,435 15,570 16,723 16 15,864 0.00%
2005-07-25 0 0.280 0.280 0.290 0.280 0.285 55,400 15,427 0.2785 16,146 16,146 16,723 16,146 16,435 1 16,058 1.82%
2005-07-22 0 0.275 0.275 0.280 0.275 0.280 345,600 94,750 0.2742 15,858 15,858 16,146 15,858 16,146 6 15,810 0.00%
2005-07-21 0 0.275 0.275 0.295 0.275 0.280 46,000 12,650 0.2750 15,858 15,858 17,011 15,858 16,146 1 15,858 -1.79%
2005-07-20 0 0.280 0.275 0.290 0.270 0.280 143,000 39,450 0.2759 16,146 15,858 16,723 15,570 16,146 2 15,908 1.82%
2005-07-19 0 0.275 0.275 0.295 0.270 0.290 607,000 171,300 0.2822 15,858 15,858 17,011 15,570 16,723 11 16,274 -5.17%
2005-07-18 0 0.290 0.270 0.290 0.270 0.300 555,300 151,995 0.2737 16,723 15,570 16,723 15,570 17,300 10 15,784 7.41%
2005-07-15 0 0.270 0.270 0.275 0.270 0.270 155,000 41,750 0.2694 15,570 15,570 15,858 15,570 15,570 3 15,532 -3.57%
2005-07-14 0 0.280 0.280 0.285 0.280 0.285 137,000 38,572 0.2815 16,146 16,146 16,435 16,146 16,435 2 16,236 0.00%
2005-07-13 0 0.280 0.280 0.295 0.280 0.280 107,800 29,939 0.2777 16,146 16,146 17,011 16,146 16,146 2 16,015 -3.45%
2005-07-12 0 0.290 0.280 0.290 0.290 0.300 139,000 41,140 0.2960 16,723 16,146 16,723 16,723 17,300 2 17,067 -3.33%
2005-07-11 0 0.300 0.275 0.300 0.275 0.300 104,800 29,809 0.2844 17,300 15,858 17,300 15,858 17,300 2 16,402 7.14%
2005-07-08 0 0.280 0.275 0.280 0.270 0.280 60,200 16,750 0.2782 16,146 15,858 16,146 15,570 16,146 1 16,045 -1.75%
2005-07-07 0 0.285 0.275 0.285 0.275 0.285 739,200 208,132 0.2816 16,435 15,858 16,435 15,858 16,435 13 16,236 1.79%
2005-07-06 0 0.280 0.280 0.295 0.280 0.295 1,203,500 342,845 0.2849 16,146 16,146 17,011 16,146 17,011 21 16,427 -5.08%
2005-07-05 0 0.295 0.290 0.300 0.290 0.295 183,200 53,430 0.2916 17,011 16,723 17,300 16,723 17,011 3 16,818 -4.84%
2005-07-04 0 0.310 0.295 0.310 0.295 0.310 450,000 136,950 0.3043 17,876 17,011 17,876 17,011 17,876 8 17,549 5.08%
2005-06-30 0 0.295 0.295 0.300 0.290 0.310 1,074,000 318,463 0.2965 17,011 17,011 17,300 16,723 17,876 19 17,099 -6.35%
2005-06-29 0 0.315 0.310 0.315 0.310 0.315 574,800 178,698 0.3109 18,165 17,876 18,165 17,876 18,165 10 17,927 5.00%
2005-06-28 0 0.300 0.295 0.310 0.300 0.310 586,200 175,840 0.3000 17,300 17,011 17,876 17,300 17,876 10 17,298 -6.25%
2005-06-27 0 0.320 0.310 0.320 0.310 0.325 2,844,600 900,167 0.3164 18,453 17,876 18,453 17,876 18,741 49 18,248 4.92%
2005-06-24 0 0.305 0.300 0.305 0.305 0.305 240,000 73,200 0.3050 17,588 17,300 17,588 17,588 17,588 4 17,588 1.67%
2005-06-23 0 0.300 0.300 0.305 0.295 0.305 393,000 118,075 0.3004 17,300 17,300 17,588 17,011 17,588 7 17,325 -1.64%
2005-06-22 0 0.305 0.300 0.305 0.295 0.305 550,000 164,600 0.2993 17,588 17,300 17,588 17,011 17,588 10 17,258 1.67%
2005-06-21 0 0.300 0.295 0.305 0.300 0.300 709,600 212,688 0.2997 17,300 17,011 17,588 17,300 17,300 12 17,284 -1.64%
2005-06-20 0 0.305 0.300 0.310 0.300 0.305 458,000 139,040 0.3036 17,588 17,300 17,876 17,300 17,588 8 17,506 3.39%
2005-06-17 0 0.295 0.290 0.305 0.290 0.305 432,500 127,638 0.2951 17,011 16,723 17,588 16,723 17,588 8 17,018 -3.28%
2005-06-16 0 0.305 0.295 0.310 0.295 0.305 702,000 209,550 0.2985 17,588 17,011 17,876 17,011 17,588 12 17,213 -1.61%
2005-06-15 0 0.310 0.295 0.310 0.295 0.310 947,000 289,575 0.3058 17,876 17,011 17,876 17,011 17,876 16 17,633 0.00%
2005-06-14 0 0.310 0.300 0.310 0.280 0.310 823,300 245,757 0.2985 17,876 17,300 17,876 16,146 17,876 14 17,213 0.00%
2005-06-13 0 0.310 0.300 0.315 0.310 0.310 97,000 29,860 0.3078 17,876 17,300 18,165 17,876 17,876 2 17,751 0.00%
2005-06-10 0 0.310 0.295 0.315 0.300 0.310 622,300 187,798 0.3018 17,876 17,011 18,165 17,300 17,876 11 17,402 1.64%
2005-06-09 0 0.305 0.295 0.305 0.305 0.305 36,300 10,896 0.3002 17,588 17,011 17,588 17,588 17,588 1 17,309 1.67%
2005-06-08 0 0.300 0.300 0.310 0.300 0.305 633,900 190,212 0.3001 17,300 17,300 17,876 17,300 17,588 11 17,303 0.00%
2005-06-07 0 0.300 0.300 0.305 0.300 0.300 664,000 199,120 0.2999 17,300 17,300 17,588 17,300 17,300 12 17,293 0.00%
2005-06-06 0 0.300 0.300 0.305 0.300 0.305 680,000 205,350 0.3020 17,300 17,300 17,588 17,300 17,588 12 17,414 -1.64%
2005-06-03 0 0.305 0.305 0.310 0.305 0.315 300,000 93,300 0.3110 17,588 17,588 17,876 17,588 18,165 5 17,934 -1.61%
2005-06-02 0 0.310 0.310 0.315 0.300 0.335 6,926,000 2,146,560 0.3099 17,876 17,876 18,165 17,300 19,318 120 17,872 1.64%
2005-06-01 0 0.305 0.305 0.320 0.305 0.310 715,600 218,545 0.3054 17,588 17,588 18,453 17,588 17,876 12 17,611 1.67%
2005-05-31 0 0.300 0.305 0.310 0.295 0.320 943,000 284,905 0.3021 17,300 17,588 17,876 17,011 18,453 16 17,422 -4.76%
2005-05-30 0 0.315 0.315 0.320 0.310 0.330 620,000 197,700 0.3189 18,165 18,165 18,453 17,876 19,030 11 18,388 -1.56%
2005-05-27 0 0.320 0.315 0.330 0.320 0.355 4,681,100 1,574,833 0.3364 18,453 18,165 19,030 18,453 20,471 81 19,400 1.59%
2005-05-26 0 0.315 0.310 0.320 0.310 0.375 5,666,000 1,857,665 0.3279 18,165 17,876 18,453 17,876 21,624 98 18,906 -12.50%
2005-05-25 0 0.360 0.360 0.365 0.300 0.460 93,910,700 29,035,424 0.3092 20,760 20,760 21,048 17,300 26,526 1,629 17,829 28.57%
2005-05-24 0 0.280 0.270 0.280 0.280 0.320 4,150,000 1,189,450 0.2866 16,146 15,570 16,146 16,146 18,453 72 16,528 -15.15%
2005-05-23 0 0.330 0.310 0.330 0.300 0.330 577,000 183,710 0.3184 19,030 17,876 19,030 17,300 19,030 10 18,360 10.00%
2005-05-20 0 0.300 0.295 0.310 0.295 0.340 7,210,000 2,221,450 0.3081 17,300 17,011 17,876 17,011 19,606 125 17,767 -4.76%
2005-05-19 0 0.315 0.305 0.340 0.310 0.390 2,376,700 815,995 0.3433 18,165 17,588 19,606 17,876 22,489 41 19,798 -19.23%
2005-05-18 0 0.390 0.385 0.420 0.385 0.410 1,040,500 412,983 0.3969 22,489 22,201 24,219 22,201 23,643 18 22,888 -4.88%
2005-05-17 0 0.410 0.410 0.430 0.400 0.415 574,400 234,740 0.4087 23,643 23,643 24,796 23,066 23,931 10 23,566 -2.38%
2005-05-13 0 0.420 0.410 0.420 0.420 0.430 70,500 30,095 0.4269 24,219 23,643 24,219 24,219 24,796 1 24,616 -2.33%
2005-05-12 0 0.430 0.410 0.430 0.430 0.430 226,500 97,200 0.4291 24,796 23,643 24,796 24,796 24,796 4 24,746 0.00%
2005-05-11 0 0.430 0.415 0.440 0.405 0.430 152,800 63,614 0.4163 24,796 23,931 25,373 23,354 24,796 3 24,007 7.50%
2005-05-10 0 0.400 0.400 0.415 0.400 0.420 588,500 237,430 0.4034 23,066 23,066 23,931 23,066 24,219 10 23,265 -2.44%
2005-05-09 0 0.410 0.410 0.420 0.400 0.410 57,300 23,111 0.4033 23,643 23,643 24,219 23,066 23,643 1 23,258 2.50%
2005-05-06 0 0.400 0.395 0.415 0.400 0.420 523,000 212,700 0.4067 23,066 22,778 23,931 23,066 24,219 9 23,452 -4.76%
2005-05-05 0 0.420 0.405 0.435 0.405 0.425 763,400 315,553 0.4134 24,219 23,354 25,084 23,354 24,508 13 23,836 0.00%
2005-05-04 0 0.420 0.420 0.440 0.415 0.420 255,500 106,223 0.4157 24,219 24,219 25,373 23,931 24,219 4 23,974 0.00%
2005-05-03 0 0.420 0.415 0.435 0.420 0.440 761,500 323,685 0.4251 24,219 23,931 25,084 24,219 25,373 13 24,511 1.20%
2005-04-29 0 0.415 0.410 0.450 0.415 0.450 860,000 362,950 0.4220 23,931 23,643 25,949 23,931 25,949 15 24,337 -6.74%
2005-04-28 0 0.445 0.440 0.460 0.440 0.480 262,200 117,424 0.4478 25,661 25,373 26,526 25,373 27,679 5 25,825 -4.30%
2005-04-27 1 - - - - - 0 0 - 26,814 - - - - 0 - 0.00%
2005-04-26 1 - - - - - 0 0 - 26,814 - - - - 0 - 0.00%
2005-04-25 0 0.465 0.455 0.465 0.465 0.465 283,000 131,595 0.4650 26,814 26,238 26,814 26,814 26,814 5 26,814 5.68%
2005-04-22 0 0.440 0.440 0.460 0.440 0.440 33,500 14,670 0.4379 25,373 25,373 26,526 25,373 25,373 1 25,252 -4.35%
2005-04-21 0 0.460 0.435 0.460 0.470 0.480 150,000 71,500 0.4767 26,526 25,084 26,526 27,103 27,679 3 27,487 2.22%
2005-04-20 0 0.450 0.430 0.450 0.440 0.460 197,000 88,440 0.4489 25,949 24,796 25,949 25,373 26,526 3 25,888 -4.26%
2005-04-19 0 0.470 0.445 0.470 0.470 0.480 73,100 34,268 0.4688 27,103 25,661 27,103 27,103 27,679 1 27,032 0.00%
2005-04-18 0 0.470 0.445 0.470 0.470 0.470 20,500 9,610 0.4688 27,103 25,661 27,103 27,103 27,103 0 27,032 1.08%
2005-04-15 0 0.465 0.465 0.470 0.450 0.475 231,100 108,123 0.4679 26,814 26,814 27,103 25,949 27,391 4 26,979 2.20%
2005-04-14 0 0.455 0.455 0.475 0.450 0.450 46,000 20,380 0.4430 26,238 26,238 27,391 25,949 25,949 1 25,548 -2.15%
2005-04-13 0 0.465 0.465 0.475 0.465 0.480 239,500 112,980 0.4717 26,814 26,814 27,391 26,814 27,679 4 27,203 0.00%
2005-04-12 0 0.465 0.455 0.465 0.465 0.465 62,400 28,884 0.4629 26,814 26,238 26,814 26,814 26,814 1 26,692 -3.12%
2005-04-11 0 0.480 0.460 0.480 - - 7,000 3,010 0.4300 27,679 26,526 27,679 - - 0 24,796 0.00%
2005-04-08 0 0.480 0.480 0.490 0.475 0.490 704,076 336,965 0.4786 27,679 27,679 28,256 27,391 28,256 12 27,598 -2.04%
2005-04-07 0 0.490 0.485 0.490 0.465 0.490 775,828 366,666 0.4726 28,256 27,968 28,256 26,814 28,256 13 27,253 5.38%
2005-04-06 0 0.465 0.460 0.465 0.455 0.480 688,500 318,355 0.4624 26,814 26,526 26,814 26,238 27,679 12 26,664 1.09%
2005-04-04 0 0.460 0.450 0.470 0.450 0.460 192,900 88,247 0.4575 26,526 25,949 27,103 25,949 26,526 3 26,380 0.00%
2005-04-01 0 0.460 0.435 0.460 0.460 0.465 693,400 319,816 0.4612 26,526 25,084 26,526 26,526 26,814 12 26,597 0.00%
2005-03-31 0 0.460 0.455 0.460 0.455 0.460 622,000 285,660 0.4593 26,526 26,238 26,526 26,238 26,526 11 26,483 2.22%
2005-03-30 0 0.450 0.450 0.470 0.450 0.455 103,000 46,470 0.4512 25,949 25,949 27,103 25,949 26,238 2 26,017 2.27%
2005-03-29 0 0.440 0.440 0.460 0.440 0.440 140,000 61,600 0.4400 25,373 25,373 26,526 25,373 25,373 2 25,373 0.00%
2005-03-24 0 0.440 0.440 0.460 0.440 0.440 30,300 13,326 0.4398 25,373 25,373 26,526 25,373 25,373 1 25,361 -4.35%
2005-03-23 0 0.460 0.445 0.465 0.440 0.460 680,400 304,922 0.4482 26,526 25,661 26,814 25,373 26,526 12 25,843 2.22%
2005-03-22 0 0.450 0.445 0.465 0.445 0.455 525,200 237,386 0.4520 25,949 25,661 26,814 25,661 26,238 9 26,064 -5.26%
2005-03-21 0 0.475 0.465 0.480 0.470 0.480 325,700 155,072 0.4761 27,391 26,814 27,679 27,103 27,679 6 27,456 -1.04%
2005-03-18 0 0.480 0.470 0.495 0.480 0.485 340,500 164,423 0.4829 27,679 27,103 28,544 27,679 27,968 6 27,846 -2.04%
2005-03-17 0 0.490 0.485 0.500 0.480 0.510 2,011,100 994,569 0.4945 28,256 27,968 28,833 27,679 29,409 35 28,518 8.89%
2005-03-16 0 0.450 0.445 0.480 0.440 0.450 121,500 54,115 0.4454 25,949 25,661 27,679 25,373 25,949 2 25,684 3.45%
2005-03-15 0 0.435 0.435 0.445 0.420 0.440 180,300 77,917 0.4322 25,084 25,084 25,661 24,219 25,373 3 24,920 1.16%
2005-03-14 0 0.430 0.430 0.440 0.425 0.440 132,000 56,350 0.4269 24,796 24,796 25,373 24,508 25,373 2 24,617 -2.27%
2005-03-11 0 0.440 0.425 0.440 0.430 0.450 129,400 56,160 0.4340 25,373 24,508 25,373 24,796 25,949 2 25,027 -2.22%
2005-03-10 0 0.450 0.435 0.480 0.425 0.450 336,600 144,990 0.4307 25,949 25,084 27,679 24,508 25,949 6 24,839 2.27%
2005-03-09 0 0.440 0.435 0.460 0.440 0.450 482,000 212,740 0.4414 25,373 25,084 26,526 25,373 25,949 8 25,452 0.00%
2005-03-08 0 0.440 0.430 0.445 0.440 0.450 84,500 37,590 0.4449 25,373 24,796 25,661 25,373 25,949 1 25,653 -2.22%
2005-03-07 0 0.450 0.450 0.460 0.440 0.455 58,000 25,760 0.4441 25,949 25,949 26,526 25,373 26,238 1 25,611 -2.17%
2005-03-04 0 0.460 0.450 0.460 0.445 0.470 841,400 388,898 0.4622 26,526 25,949 26,526 25,661 27,103 15 26,653 6.98%
2005-03-03 0 0.430 0.430 0.440 0.425 0.430 154,000 65,740 0.4269 24,796 24,796 25,373 24,508 24,796 3 24,616 0.00%
2005-03-02 0 0.430 0.430 0.450 0.425 0.450 386,800 167,702 0.4336 24,796 24,796 25,949 24,508 25,949 7 25,002 -8.51%
2005-03-01 0 0.470 0.455 0.470 0.460 0.470 272,100 127,353 0.4680 27,103 26,238 27,103 26,526 27,103 5 26,990 1.08%
2005-02-28 0 0.465 0.455 0.465 0.430 0.470 480,000 222,525 0.4636 26,814 26,238 26,814 24,796 27,103 8 26,733 5.68%
2005-02-25 0 0.440 0.440 0.450 0.435 0.440 490,500 215,100 0.4385 25,373 25,373 25,949 25,084 25,373 9 25,288 0.00%
2005-02-24 0 0.440 0.440 0.480 0.425 0.450 338,200 149,171 0.4411 25,373 25,373 27,679 24,508 25,949 6 25,435 4.76%
2005-02-23 0 0.420 0.420 0.440 0.415 0.420 60,000 24,950 0.4158 24,219 24,219 25,373 23,931 24,219 1 23,979 -4.55%
2005-02-22 0 0.440 0.415 0.440 0.440 0.440 44,000 19,160 0.4355 25,373 23,931 25,373 25,373 25,373 1 25,111 2.33%
2005-02-21 0 0.430 0.420 0.440 - - 3,000 1,170 0.3900 24,796 24,219 25,373 - - 0 22,489 0.00%
2005-02-18 0 0.430 0.420 0.440 0.430 0.430 34,000 14,500 0.4265 24,796 24,219 25,373 24,796 24,796 1 24,593 1.18%
2005-02-17 0 0.425 0.425 0.435 0.425 0.435 129,500 55,850 0.4313 24,508 24,508 25,084 24,508 25,084 2 24,870 0.00%
2005-02-16 0 0.425 0.425 0.435 0.425 0.440 148,500 63,585 0.4282 24,508 24,508 25,084 24,508 25,373 3 24,691 -3.41%
2005-02-15 0 0.440 0.440 0.450 0.440 0.450 323,000 143,540 0.4444 25,373 25,373 25,949 25,373 25,949 6 25,626 -2.22%
2005-02-14 0 0.450 0.450 0.465 0.450 0.460 283,900 130,176 0.4585 25,949 25,949 26,814 25,949 26,526 5 26,441 -2.17%
2005-02-08 0 0.460 0.435 0.470 0.455 0.460 202,600 92,566 0.4569 26,526 25,084 27,103 26,238 26,526 4 26,347 2.22%
2005-02-07 0 0.450 0.450 0.460 0.430 0.450 840,980 370,845 0.4410 25,949 25,949 26,526 24,796 25,949 15 25,429 2.27%
2005-02-04 0 0.440 0.420 0.450 0.405 0.440 317,600 135,638 0.4271 25,373 24,219 25,949 23,354 25,373 6 24,627 10.00%
2005-02-03 0 0.400 0.395 0.415 - - 14,900 5,923 0.3975 23,066 22,778 23,931 - - 0 22,923 0.00%
2005-02-02 0 0.400 0.395 0.410 0.395 0.400 244,800 97,550 0.3985 23,066 22,778 23,643 22,778 23,066 4 22,979 0.00%
2005-02-01 0 0.400 0.395 0.405 0.400 0.415 775,600 315,006 0.4061 23,066 22,778 23,354 23,066 23,931 13 23,420 -3.61%
2005-01-31 0 0.415 0.415 0.420 0.410 0.430 192,500 79,875 0.4149 23,931 23,931 24,219 23,643 24,796 3 23,927 3.75%
2005-01-28 0 0.400 0.400 0.415 0.400 0.405 155,500 62,790 0.4038 23,066 23,066 23,931 23,066 23,354 3 23,285 -1.23%
2005-01-27 0 0.405 0.405 0.420 0.405 0.430 356,500 147,120 0.4127 23,354 23,354 24,219 23,354 24,796 6 23,797 1.25%
2005-01-26 0 0.400 0.400 0.420 0.400 0.420 246,600 101,358 0.4110 23,066 23,066 24,219 23,066 24,219 4 23,702 -3.61%
2005-01-25 0 0.415 0.415 0.430 0.405 0.430 217,900 90,052 0.4133 23,931 23,931 24,796 23,354 24,796 4 23,831 1.22%
2005-01-24 0 0.410 0.405 0.420 0.380 0.420 414,700 169,760 0.4094 23,643 23,354 24,219 21,913 24,219 7 23,606 -4.65%
2005-01-21 0 0.430 0.430 0.440 0.430 0.460 630,000 277,570 0.4406 24,796 24,796 25,373 24,796 26,526 11 25,407 1.18%
2005-01-20 0 0.425 0.425 0.440 0.425 0.430 558,300 239,108 0.4283 24,508 24,508 25,373 24,508 24,796 10 24,697 -3.41%
2005-01-19 0 0.440 0.430 0.465 0.430 0.440 120,000 52,600 0.4383 25,373 24,796 26,814 24,796 25,373 2 25,277 -3.30%
2005-01-18 0 0.455 0.420 0.455 0.420 0.455 100,600 42,790 0.4253 26,238 24,219 26,238 24,219 26,238 2 24,528 3.41%
2005-01-17 0 0.440 0.430 0.445 0.425 0.440 474,200 203,855 0.4299 25,373 24,796 25,661 24,508 25,373 8 24,790 1.15%
2005-01-14 0 0.435 0.435 0.455 0.425 0.450 319,400 138,638 0.4341 25,084 25,084 26,238 24,508 25,949 6 25,030 -3.33%
2005-01-13 0 0.450 0.450 0.475 0.450 0.465 444,300 202,410 0.4556 25,949 25,949 27,391 25,949 26,814 8 26,271 1.12%
2005-01-12 0 0.445 0.440 0.450 0.420 0.450 1,342,000 578,600 0.4311 25,661 25,373 25,949 24,219 25,949 23 24,862 -1.11%
2005-01-11 0 0.450 0.450 0.480 0.450 0.500 1,486,300 705,061 0.4744 25,949 25,949 27,679 25,949 28,833 26 27,355 -8.16%
2005-01-10 0 0.490 0.485 0.500 0.450 0.510 1,510,800 721,590 0.4776 28,256 27,968 28,833 25,949 29,409 26 27,542 -1.01%
2005-01-07 0 0.495 0.490 0.495 0.435 0.620 7,941,200 4,207,030 0.5298 28,544 28,256 28,544 25,084 35,752 138 30,549 -14.66%
2005-01-06 0 0.580 0.580 0.590 0.550 0.610 13,767,500 8,004,000 0.5814 33,446 33,446 34,023 31,716 35,176 239 33,525 23.40%
2005-01-05 0 0.470 0.470 0.510 0.440 0.550 2,255,700 1,120,542 0.4968 27,103 27,103 29,409 25,373 31,716 39 28,646 8.05%
2005-01-04 0 0.435 0.435 0.445 0.420 0.440 1,125,800 478,858 0.4253 25,084 25,084 25,661 24,219 25,373 20 24,528 4.82%
2005-01-03 0 0.415 0.415 0.440 0.415 0.440 572,700 239,908 0.4189 23,931 23,931 25,373 23,931 25,373 10 24,156 -2.35%
2004-12-31 0 0.425 0.420 0.440 0.425 0.430 502,000 213,570 0.4254 24,508 24,219 25,373 24,508 24,796 9 24,533 1.19%
2004-12-30 0 0.420 0.415 0.440 0.390 0.425 1,137,000 466,425 0.4102 24,219 23,931 25,373 22,489 24,508 20 23,656 7.69%
2004-12-29 0 0.390 0.385 0.400 0.390 0.400 630,500 247,485 0.3925 22,489 22,201 23,066 22,489 23,066 11 22,635 -4.88%
2004-12-28 0 0.410 0.410 0.430 0.400 0.435 1,012,100 424,238 0.4192 23,643 23,643 24,796 23,066 25,084 18 24,171 0.00%
2004-12-24 0 0.410 0.400 0.410 0.400 0.420 975,000 398,010 0.4082 23,643 23,066 23,643 23,066 24,219 17 23,540 7.89%
2004-12-23 0 0.380 0.380 0.385 0.350 0.380 419,000 150,925 0.3602 21,913 21,913 22,201 20,183 21,913 7 20,771 5.56%
2004-12-22 0 0.360 0.335 - 0.340 0.360 164,800 58,088 0.3525 20,760 19,318 - 19,606 20,760 3 20,326 5.88%
2004-12-21 0 0.340 0.340 0.350 0.330 0.330 41,100 13,306 0.3237 19,606 19,606 20,183 19,030 19,030 1 18,669 3.03%
2004-12-20 0 0.330 0.340 - 0.330 0.335 35,300 11,246 0.3186 19,030 19,606 - 19,030 19,318 1 18,371 -2.94%
2004-12-17 0 0.340 0.340 0.350 0.340 0.350 253,800 87,678 0.3455 19,606 19,606 20,183 19,606 20,183 4 19,921 -4.23%
2004-12-16 0 0.355 0.335 0.360 0.340 0.355 219,300 76,783 0.3501 20,471 19,318 20,760 19,606 20,471 4 20,190 -1.39%
2004-12-15 0 0.360 0.330 0.360 0.345 0.360 463,000 161,660 0.3492 20,760 19,030 20,760 19,895 20,760 8 20,134 2.86%
2004-12-14 0 0.350 0.325 0.350 0.325 0.350 270,600 93,930 0.3471 20,183 18,741 20,183 18,741 20,183 5 20,017 7.69%
2004-12-13 0 0.325 0.320 0.345 0.320 0.330 3,332,000 1,082,880 0.3250 18,741 18,453 19,895 18,453 19,030 58 18,741 1.56%
2004-12-10 0 0.320 0.315 0.340 0.315 0.320 3,185,000 1,019,045 0.3200 18,453 18,165 19,606 18,165 18,453 55 18,450 0.00%
2004-12-09 0 0.320 0.320 0.350 0.320 0.325 194,800 62,590 0.3213 18,453 18,453 20,183 18,453 18,741 3 18,528 -1.54%
2004-12-08 0 0.325 0.320 0.350 0.325 0.330 145,500 47,300 0.3251 18,741 18,453 20,183 18,741 19,030 3 18,746 -1.52%
2004-12-07 0 0.330 0.325 0.350 0.330 0.330 205,300 67,290 0.3278 19,030 18,741 20,183 19,030 19,030 4 18,901 0.00%
2004-12-06 0 0.330 0.330 0.355 0.330 0.355 348,300 119,144 0.3421 19,030 19,030 20,471 19,030 20,471 6 19,726 -2.94%
2004-12-03 0 0.340 0.330 0.350 0.330 0.340 63,900 21,048 0.3294 19,606 19,030 20,183 19,030 19,606 1 18,994 0.00%
2004-12-02 0 0.340 0.340 0.360 0.340 0.350 553,800 192,264 0.3472 19,606 19,606 20,760 19,606 20,183 10 20,020 -5.56%
2004-12-01 0 0.360 0.350 0.365 0.350 0.360 221,200 78,826 0.3564 20,760 20,183 21,048 20,183 20,760 4 20,549 2.86%
2004-11-30 0 0.350 0.350 0.355 0.350 0.350 255,400 89,082 0.3488 20,183 20,183 20,471 20,183 20,183 4 20,113 -2.78%
2004-11-29 0 0.360 0.350 0.365 0.350 0.360 488,500 172,741 0.3536 20,760 20,183 21,048 20,183 20,760 8 20,391 2.86%
2004-11-26 0 0.350 0.345 0.355 0.335 0.350 102,500 35,050 0.3420 20,183 19,895 20,471 19,318 20,183 2 19,719 0.00%
2004-11-25 0 0.350 0.345 0.350 0.345 0.350 208,000 72,250 0.3474 20,183 19,895 20,183 19,895 20,183 4 20,030 -2.78%
2004-11-24 0 0.360 0.350 0.360 0.340 0.360 609,600 212,922 0.3493 20,760 20,183 20,760 19,606 20,760 11 20,141 2.86%
2004-11-23 0 0.350 0.350 0.360 0.340 0.355 298,400 102,935 0.3450 20,183 20,183 20,760 19,606 20,471 5 19,892 2.94%
2004-11-22 0 0.340 0.340 0.360 0.325 0.350 392,400 131,340 0.3347 19,606 19,606 20,760 18,741 20,183 7 19,301 -1.45%
2004-11-19 0 0.345 0.345 0.360 0.345 0.360 185,000 64,910 0.3509 19,895 19,895 20,760 19,895 20,760 3 20,233 4.55%
2004-11-18 0 0.330 0.330 0.340 0.325 0.330 136,400 44,520 0.3264 19,030 19,030 19,606 18,741 19,030 2 18,822 1.54%
2004-11-17 0 0.325 0.325 0.340 0.325 0.325 36,000 11,300 0.3139 18,741 18,741 19,606 18,741 18,741 1 18,100 -5.80%
2004-11-16 0 0.345 0.330 0.345 0.320 0.345 364,900 120,209 0.3294 19,895 19,030 19,895 18,453 19,895 6 18,997 -1.43%
2004-11-15 0 0.350 0.325 0.350 0.320 0.350 147,800 50,218 0.3398 20,183 18,741 20,183 18,453 20,183 3 19,593 0.00%
2004-11-12 0 0.350 0.340 0.350 0.330 0.350 261,000 87,560 0.3355 20,183 19,606 20,183 19,030 20,183 5 19,345 4.48%
2004-11-11 0 0.335 0.335 0.350 0.330 0.330 30,300 9,690 0.3198 19,318 19,318 20,183 19,030 19,030 1 18,441 -4.29%
2004-11-10 0 0.350 0.340 0.360 0.350 0.350 122,000 42,340 0.3470 20,183 19,606 20,760 20,183 20,183 2 20,013 0.00%
2004-11-09 0 0.350 0.330 0.350 - - 16,300 5,053 0.3100 20,183 19,030 20,183 - - 0 17,876 0.00%
2004-11-08 0 0.350 0.330 0.350 0.340 0.350 517,400 178,068 0.3442 20,183 19,030 20,183 19,606 20,183 9 19,846 1.45%
2004-11-05 0 0.345 0.345 0.355 0.340 0.355 140,700 48,002 0.3412 19,895 19,895 20,471 19,606 20,471 2 19,673 -2.82%
2004-11-04 0 0.355 0.350 0.360 0.345 0.360 1,615,000 566,530 0.3508 20,471 20,183 20,760 19,895 20,760 28 20,229 0.00%
2004-11-03 0 0.355 0.345 0.370 0.335 0.355 3,238,000 1,110,060 0.3428 20,471 19,895 21,336 19,318 20,471 56 19,769 2.90%
2004-11-02 0 0.345 0.330 0.350 0.340 0.345 3,185,900 1,084,309 0.3403 19,895 19,030 20,183 19,606 19,895 55 19,626 1.47%
2004-11-01 0 0.340 0.320 0.350 0.340 0.340 1,500,400 510,112 0.3400 19,606 18,453 20,183 19,606 19,606 26 19,605 -1.45%
2004-10-29 0 0.345 0.310 0.345 0.330 0.350 3,323,200 1,106,792 0.3331 19,895 17,876 19,895 19,030 20,183 58 19,205 2.99%
2004-10-28 0 0.335 0.335 0.350 0.320 0.345 4,032,000 1,367,025 0.3390 19,318 19,318 20,183 18,453 19,895 70 19,551 1.52%
2004-10-27 0 0.330 0.330 0.345 0.330 0.350 3,530,900 1,194,788 0.3384 19,030 19,030 19,895 19,030 20,183 61 19,513 0.00%
2004-10-26 0 0.330 0.330 0.345 0.310 0.330 3,055,000 977,550 0.3200 19,030 19,030 19,895 17,876 19,030 53 18,452 4.76%
2004-10-25 0 0.315 0.315 0.325 0.310 0.330 3,150,000 1,007,500 0.3198 18,165 18,165 18,741 17,876 19,030 55 18,444 -1.56%
2004-10-21 0 0.320 0.320 0.330 0.320 0.340 3,600,600 1,204,186 0.3344 18,453 18,453 19,030 18,453 19,606 62 19,286 -5.88%
2004-10-20 0 0.340 0.335 0.350 0.335 0.350 2,959,200 1,025,794 0.3466 19,606 19,318 20,183 19,318 20,183 51 19,989 -2.86%
2004-10-19 0 0.350 0.340 0.360 0.330 0.355 3,150,000 1,107,400 0.3516 20,183 19,606 20,760 19,030 20,471 55 20,273 -5.41%
2004-10-18 0 0.370 0.350 0.375 0.360 0.380 3,911,500 1,422,315 0.3636 21,336 20,183 21,624 20,760 21,913 68 20,968 -1.33%
2004-10-15 0 0.375 0.350 0.385 0.315 0.390 3,761,600 1,260,666 0.3351 21,624 20,183 22,201 18,165 22,489 65 19,326 19.05%
2004-10-14 0 0.315 0.300 0.320 0.290 0.315 3,131,000 925,820 0.2957 18,165 17,300 18,453 16,723 18,165 54 17,051 3.28%
2004-10-13 0 0.305 0.305 0.310 0.300 0.325 3,328,100 1,063,688 0.3196 17,588 17,588 17,876 17,300 18,741 58 18,430 1.67%
2004-10-12 0 0.300 0.295 0.320 0.280 0.300 3,080,000 866,900 0.2815 17,300 17,011 18,453 16,146 17,300 53 16,231 9.09%
2004-10-11 0 0.275 0.270 0.290 0.265 0.275 3,510,200 937,547 0.2671 15,858 15,570 16,723 15,281 15,858 61 15,402 3.77%
2004-10-08 0 0.265 0.265 0.280 0.265 0.280 2,303,000 633,300 0.2750 15,281 15,281 16,146 15,281 16,146 40 15,857 -5.36%
2004-10-07 0 0.280 0.270 0.290 0.270 0.280 141,100 38,286 0.2713 16,146 15,570 16,723 15,570 16,146 2 15,647 -6.67%
2004-10-06 0 0.300 0.290 0.300 0.295 0.300 2,215,000 655,650 0.2960 17,300 16,723 17,300 17,011 17,300 38 17,069 1.69%
2004-10-05 0 0.295 0.270 0.310 0.295 0.310 2,379,800 705,995 0.2967 17,011 15,570 17,876 17,011 17,876 41 17,107 0.00%
2004-10-04 0 0.295 0.260 0.310 0.260 0.295 100,000 26,750 0.2675 17,011 14,993 17,876 14,993 17,011 2 15,425 9.26%
2004-09-30 0 0.270 - 0.270 - - 0 0 - 15,570 - 15,570 - - 0 - 0.00%
2004-09-28 0 0.270 0.250 0.275 - - 0 0 - 15,570 14,416 15,858 - - 0 - 0.00%
2004-09-27 0 0.270 0.250 0.275 0.270 0.275 46,900 12,537 0.2673 15,570 14,416 15,858 15,570 15,858 1 15,415 -3.57%
2004-09-24 0 0.280 0.250 0.280 0.280 0.280 61,000 17,050 0.2795 16,146 14,416 16,146 16,146 16,146 1 16,118 3.70%
2004-09-23 0 0.270 0.260 0.270 - - 2,000 480 0.2400 15,570 14,993 15,570 - - 0 13,840 -3.57%
2004-09-22 0 0.280 0.260 0.290 - - 5,800 1,392 0.2400 16,146 14,993 16,723 - - 0 13,840 0.00%
2004-09-21 0 0.280 0.280 0.300 0.260 0.300 119,300 35,045 0.2938 16,146 16,146 17,300 14,993 17,300 2 16,939 -6.67%
2004-09-20 0 0.300 - 0.300 - - 7,900 1,975 0.2500 17,300 - 17,300 - - 0 14,416 0.00%
2004-09-17 0 0.300 0.290 0.310 0.290 0.300 293,700 85,808 0.2922 17,300 16,723 17,876 16,723 17,300 5 16,848 7.14%
2004-09-16 0 0.280 0.250 0.280 - - 8,800 2,024 0.2300 16,146 14,416 16,146 - - 0 13,263 0.00%
2004-09-15 0 0.280 0.290 0.300 - - 12,800 3,200 0.2500 16,146 16,723 17,300 - - 0 14,416 0.00%
2004-09-14 0 0.280 - 0.300 0.280 0.280 110,200 30,856 0.2800 16,146 - 17,300 16,146 16,146 2 16,146 0.00%
2004-09-13 0 0.280 0.250 0.280 - - 0 0 - 16,146 14,416 16,146 - - 0 - 0.00%
2004-09-10 0 0.280 - 0.280 - - 2,700 648 0.2400 16,146 - 16,146 - - 0 13,840 0.00%
2004-09-09 0 0.280 0.280 0.285 0.255 0.255 97,000 24,630 0.2539 16,146 16,146 16,435 14,705 14,705 2 14,642 1.82%
2004-09-08 0 0.275 0.275 0.300 0.275 0.290 291,880 81,570 0.2795 15,858 15,858 17,300 15,858 16,723 5 16,115 -5.17%
2004-09-07 0 0.290 0.250 0.300 - - 20,000 5,200 0.2600 16,723 14,416 17,300 - - 0 14,993 0.00%
2004-09-06 0 0.290 0.225 0.300 0.290 0.290 64,100 17,680 0.2758 16,723 12,975 17,300 16,723 16,723 1 15,905 1.75%
2004-09-03 0 0.285 0.260 0.285 - - 11,000 2,540 0.2309 16,435 14,993 16,435 - - 0 13,315 -3.39%
2004-09-02 0 0.295 0.295 0.300 0.280 0.280 13,000 3,560 0.2738 17,011 17,011 17,300 16,146 16,146 0 15,791 3.51%
2004-09-01 0 0.285 0.285 0.290 0.220 0.280 42,000 11,040 0.2629 16,435 16,435 16,723 12,686 16,146 1 15,158 1.79%
2004-08-31 0 0.280 0.255 0.280 0.280 0.280 22,000 6,090 0.2768 16,146 14,705 16,146 16,146 16,146 0 15,963 3.70%
2004-08-30 0 0.270 0.270 0.300 0.260 0.300 76,000 20,720 0.2726 15,570 15,570 17,300 14,993 17,300 1 15,721 -10.00%
2004-08-27 0 0.300 - 0.300 0.325 0.325 30,300 9,178 0.3029 17,300 - 17,300 18,741 18,741 1 17,467 1.69%
2004-08-26 0 0.295 0.295 - - - 12,700 3,017 0.2376 17,011 17,011 - - - 0 13,699 9.26%
2004-08-25 0 0.270 0.270 0.280 0.246 0.246 55,000 13,450 0.2445 15,570 15,570 16,146 14,186 14,186 1 14,102 9.76%
2004-08-24 0 0.246 0.243 - 0.238 0.246 70,000 17,060 0.2437 14,186 14,013 - 13,724 14,186 1 14,054 6.96%
2004-08-23 0 0.230 0.230 - 0.222 0.230 112,000 25,510 0.2278 13,263 13,263 - 12,802 13,263 2 13,134 2.22%
2004-08-20 0 0.225 0.225 - 0.225 0.225 32,500 6,750 0.2077 12,975 12,975 - 12,975 12,975 1 11,977 -0.88%
2004-08-19 0 0.227 0.227 - - - 0 0 - 13,090 13,090 - - - 0 - 0.44%
2004-08-18 0 0.226 0.220 0.230 - - 1,500 315 0.2100 13,032 12,686 13,263 - - 0 12,110 0.00%
2004-08-17 0 0.226 - - 0.225 0.230 522,600 118,122 0.2260 13,032 - - 12,975 13,263 9 13,034 -5.04%
2004-08-16 0 0.238 - - - - 3,000 660 0.2200 13,724 - - - - 0 12,686 0.00%
2004-08-13 0 0.238 - 0.240 - - 0 0 - 13,724 - 13,840 - - 0 - 0.00%
2004-08-12 0 0.238 - 0.238 0.228 0.238 58,700 13,527 0.2304 13,724 - 13,724 13,148 13,724 1 13,289 3.48%
2004-08-11 0 0.230 - 0.235 - - 500 105 0.2100 13,263 - 13,551 - - 0 12,110 0.00%
2004-08-10 0 0.230 - 0.230 - - 5,900 1,180 0.2000 13,263 - 13,263 - - 0 11,533 0.00%
2004-08-09 0 0.230 0.228 0.238 0.230 0.230 203,200 46,704 0.2298 13,263 13,148 13,724 13,263 13,263 4 13,254 -3.36%
2004-08-06 0 0.238 - 0.238 0.235 0.240 198,800 47,120 0.2370 13,724 - 13,724 13,551 13,840 3 13,668 -0.83%
2004-08-05 0 0.240 0.235 - - - 36,300 8,586 0.2365 13,840 13,551 - - - 1 13,640 0.00%
2004-08-04 0 0.240 0.240 - 0.240 0.240 10,600 2,541 0.2397 13,840 13,840 - 13,840 13,840 0 13,823 -0.83%
2004-08-03 0 0.242 0.235 0.242 0.243 0.243 72,400 17,576 0.2428 13,955 13,551 13,955 14,013 14,013 1 13,999 -0.41%
2004-08-02 0 0.243 - 0.243 0.243 0.243 41,900 10,159 0.2425 14,013 - 14,013 14,013 14,013 1 13,981 -4.71%
2004-07-30 0 0.255 0.255 0.260 0.250 0.255 238,200 59,718 0.2507 14,705 14,705 14,993 14,416 14,705 4 14,457 2.00%
2004-07-29 0 0.250 0.250 0.255 0.250 0.255 332,000 83,610 0.2518 14,416 14,416 14,705 14,416 14,705 6 14,522 -5.66%
2004-07-28 0 0.265 - 0.265 - - 8,200 1,804 0.2200 15,281 - 15,281 - - 0 12,686 -1.85%
2004-07-27 0 0.270 - 0.270 - - 0 0 - 15,570 - 15,570 - - 0 - 0.00%
2004-07-26 0 0.270 - 0.270 0.260 0.270 26,100 6,770 0.2594 15,570 - 15,570 14,993 15,570 0 14,958 -3.57%
2004-07-23 0 0.280 0.270 0.285 - - 8,000 2,000 0.2500 16,146 15,570 16,435 - - 0 14,416 0.00%
2004-07-22 0 0.280 0.280 0.290 0.250 0.250 10,000 2,500 0.2500 16,146 16,146 16,723 14,416 14,416 0 14,416 -6.67%
2004-07-21 0 0.300 0.265 0.300 - - 5,900 1,475 0.2500 17,300 15,281 17,300 - - 0 14,416 -1.64%
2004-07-20 0 0.305 0.305 0.320 0.300 0.305 141,600 42,363 0.2992 17,588 17,588 18,453 17,300 17,588 2 17,252 -7.58%
2004-07-19 0 0.330 - 0.330 - - 2,100 588 0.2800 19,030 - 19,030 - - 0 16,146 0.00%
2004-07-16 0 0.330 - 0.330 - - 1,100 297 0.2700 19,030 - 19,030 - - 0 15,570 0.00%
2004-07-15 0 0.330 - 0.330 - - 4,200 1,260 0.3000 19,030 - 19,030 - - 0 17,300 -7.04%
2004-07-14 0 0.355 - 0.355 0.355 0.355 13,700 4,660 0.3401 20,471 - 20,471 20,471 20,471 0 19,615 7.58%
2004-07-13 0 0.330 - 0.330 - - 2,000 400 0.2000 19,030 - 19,030 - - 0 11,533 0.00%
2004-07-12 0 0.330 - 0.340 - - 0 0 - 19,030 - 19,606 - - 0 - 0.00%
2004-07-09 0 0.330 - 0.340 - - 10,600 2,440 0.2302 19,030 - 19,606 - - 0 13,274 0.00%
2004-07-08 0 0.330 - 0.340 - - 0 0 - 19,030 - 19,606 - - 0 - 0.00%
2004-07-07 0 0.330 - 0.330 0.330 0.330 19,600 5,988 0.3055 19,030 - 19,030 19,030 19,030 0 17,617 1.54%
2004-07-06 0 0.325 - 0.330 - - 2,400 672 0.2800 18,741 - 19,030 - - 0 16,146 0.00%
2004-07-05 0 0.325 - 0.325 0.320 0.325 72,000 23,260 0.3231 18,741 - 18,741 18,453 18,741 1 18,629 3.17%
2004-07-02 0 0.315 0.315 0.330 0.300 0.300 113,400 33,850 0.2985 18,165 18,165 19,030 17,300 17,300 2 17,213 8.62%
2004-06-30 0 0.290 0.260 0.290 0.290 0.290 20,500 5,920 0.2888 16,723 14,993 16,723 16,723 16,723 0 16,653 11.54%
2004-06-29 0 0.260 0.260 0.290 0.260 0.260 25,000 6,400 0.2560 14,993 14,993 16,723 14,993 14,993 0 14,762 0.00%
2004-06-28 0 0.260 0.260 0.270 0.250 0.255 229,000 58,070 0.2536 14,993 14,993 15,570 14,416 14,705 4 14,623 -3.70%
2004-06-25 0 0.270 0.250 0.270 - - 0 0 - 15,570 14,416 15,570 - - 0 - 0.00%
2004-06-24 0 0.270 0.250 0.270 - - 9,400 2,068 0.2200 15,570 14,416 15,570 - - 0 12,686 0.00%
2004-06-23 0 0.270 0.218 0.300 - - 4,000 880 0.2200 15,570 12,571 17,300 - - 0 12,686 0.00%
2004-06-21 0 0.270 0.260 0.300 - - 4,000 960 0.2400 15,570 14,993 17,300 - - 0 13,840 0.00%
2004-06-18 0 0.270 0.270 0.300 0.250 0.270 54,224,500 14,636,305 0.2699 15,570 15,570 17,300 14,416 15,570 940 15,565 0.00%
2004-06-17 0 0.270 0.270 0.300 0.270 0.300 174,100 49,884 0.2865 15,570 15,570 17,300 15,570 17,300 3 16,523 -10.00%
2004-06-16 0 0.300 0.300 0.310 0.300 0.310 237,400 71,684 0.3020 17,300 17,300 17,876 17,300 17,876 4 17,412 0.00%
2004-06-15 0 0.300 0.300 0.320 0.300 0.310 122,000 37,540 0.3077 17,300 17,300 18,453 17,300 17,876 2 17,744 0.00%
2004-06-14 0 0.300 0.300 0.320 0.300 0.300 25,000 7,400 0.2960 17,300 17,300 18,453 17,300 17,300 0 17,069 -6.25%
2004-06-11 0 0.320 0.280 0.340 - - 7,000 1,820 0.2600 18,453 16,146 19,606 - - 0 14,993 0.00%
2004-06-10 0 0.320 0.280 - 0.320 0.320 41,000 13,060 0.3185 18,453 16,146 - 18,453 18,453 1 18,369 6.67%
2004-06-09 0 0.300 0.300 0.340 0.290 0.300 63,500 18,880 0.2973 17,300 17,300 19,606 16,723 17,300 1 17,145 0.00%
2004-06-08 0 0.300 0.300 - 0.300 0.320 300,100 92,306 0.3076 17,300 17,300 - 17,300 18,453 5 17,737 0.00%
2004-06-07 0 0.300 0.300 0.330 0.300 0.300 28,100 7,887 0.2807 17,300 17,300 19,030 17,300 17,300 0 16,185 0.00%
2004-06-04 0 0.300 0.280 - - - 0 0 - 17,300 16,146 - - - 0 - 0.00%
2004-06-03 0 0.300 0.300 0.340 0.300 0.300 100,000 30,000 0.3000 17,300 17,300 19,606 17,300 17,300 2 17,300 -6.25%
2004-06-02 0 0.320 0.320 0.330 - - 400 116 0.2900 18,453 18,453 19,030 - - 0 16,723 6.67%
2004-06-01 0 0.300 0.300 0.320 0.300 0.320 87,800 26,484 0.3016 17,300 17,300 18,453 17,300 18,453 2 17,394 -6.25%
2004-05-31 0 0.320 0.320 0.330 0.320 0.320 82,700 26,356 0.3187 18,453 18,453 19,030 18,453 18,453 1 18,378 0.00%
2004-05-28 0 0.320 0.310 0.340 - - 800 232 0.2900 18,453 17,876 19,606 - - 0 16,723 0.00%
2004-05-27 0 0.320 0.310 0.350 0.320 0.320 17,400 5,198 0.2987 18,453 17,876 20,183 18,453 18,453 0 17,227 3.23%
2004-05-25 0 0.310 0.300 0.330 0.310 0.310 16,000 4,780 0.2988 17,876 17,300 19,030 17,876 17,876 0 17,228 -3.12%
2004-05-24 0 0.320 0.320 - 0.320 0.320 244,000 77,880 0.3192 18,453 18,453 - 18,453 18,453 4 18,406 12.28%
2004-05-21 0 0.285 0.270 - 0.260 0.285 63,000 16,570 0.2630 16,435 15,570 - 14,993 16,435 1 15,167 5.56%
2004-05-20 0 0.270 0.260 0.300 0.270 0.270 12,000 3,180 0.2650 15,570 14,993 17,300 15,570 15,570 0 15,281 0.00%
2004-05-19 0 0.270 0.270 0.305 0.270 0.280 574,500 158,625 0.2761 15,570 15,570 17,588 15,570 16,146 10 15,922 5.88%
2004-05-18 0 0.255 0.255 0.280 0.245 0.245 10,600 2,594 0.2447 14,705 14,705 16,146 14,128 14,128 0 14,112 -5.56%
2004-05-17 0 0.270 0.248 0.270 0.243 0.270 176,000 43,660 0.2481 15,570 14,301 15,570 14,013 15,570 3 14,305 -6.90%
2004-05-14 0 0.290 0.300 0.310 0.270 0.310 127,700 35,048 0.2745 16,723 17,300 17,876 15,570 17,876 2 15,827 -6.45%
2004-05-13 0 0.310 0.300 0.330 0.310 0.310 50,000 15,500 0.3100 17,876 17,300 19,030 17,876 17,876 1 17,876 -6.06%
2004-05-12 0 0.330 0.310 0.330 - - 0 0 - 19,030 17,876 19,030 - - 0 - -2.94%
2004-05-11 0 0.340 0.310 0.340 0.310 0.340 164,500 53,315 0.3241 19,606 17,876 19,606 17,876 19,606 3 18,690 3.03%
2004-05-10 0 0.330 0.320 0.330 - - 1,000 260 0.2600 19,030 18,453 19,030 - - 0 14,993 -1.49%
2004-05-07 0 0.335 0.335 0.350 0.330 0.340 77,000 25,520 0.3314 19,318 19,318 20,183 19,030 19,606 1 19,112 -4.29%
2004-05-06 0 0.350 0.340 - 0.340 0.350 59,900 20,488 0.3420 20,183 19,606 - 19,606 20,183 1 19,724 0.00%
2004-05-05 0 0.350 0.325 0.350 0.350 0.350 83,100 28,930 0.3481 20,183 18,741 20,183 20,183 20,183 1 20,075 0.00%
2004-05-04 0 0.350 0.340 - 0.350 0.350 50,000 17,500 0.3500 20,183 19,606 - 20,183 20,183 1 20,183 2.94%
2004-05-03 0 0.340 0.335 - 0.320 0.340 20,000 6,600 0.3300 19,606 19,318 - 18,453 19,606 0 19,030 6.25%
2004-04-30 0 0.320 0.320 0.360 0.320 0.350 251,000 83,800 0.3339 18,453 18,453 20,760 18,453 20,183 4 19,252 -11.11%
2004-04-29 0 0.360 0.360 0.380 0.340 0.360 62,000 21,640 0.3490 20,760 20,760 21,913 19,606 20,760 1 20,127 -7.69%
2004-04-28 0 0.390 0.350 0.410 0.350 0.390 90,000 31,900 0.3544 22,489 20,183 23,643 20,183 22,489 2 20,439 11.43%
2004-04-27 0 0.350 0.350 - - - 0 0 - 20,183 20,183 - - - 0 - 0.00%
2004-04-26 0 0.350 0.320 - 0.350 0.390 200,400 73,332 0.3659 20,183 18,453 - 20,183 22,489 3 21,101 -10.26%
2004-04-23 0 0.390 0.390 0.450 0.390 0.390 81,000 31,550 0.3895 22,489 22,489 25,949 22,489 22,489 1 22,461 -4.88%
2004-04-22 0 0.410 0.300 0.450 - - 2,000 560 0.2800 23,643 17,300 25,949 - - 0 16,146 0.00%
2004-04-21 0 0.410 0.390 0.470 0.410 0.425 107,000 44,350 0.4145 23,643 22,489 27,103 23,643 24,508 2 23,901 -8.89%
2004-04-20 0 0.450 0.410 0.450 - - 0 0 - 25,949 23,643 25,949 - - 0 - -2.17%
2004-04-19 0 0.460 - 0.480 0.460 0.460 26,300 12,035 0.4576 26,526 - 27,679 26,526 26,526 0 26,388 -6.12%
2004-04-16 0 0.490 0.420 0.490 0.490 0.490 20,000 9,800 0.4900 28,256 24,219 28,256 28,256 28,256 0 28,256 6.52%
2004-04-15 0 0.460 0.450 0.480 0.430 0.460 40,000 17,900 0.4475 26,526 25,949 27,679 24,796 26,526 1 25,805 6.98%
2004-04-14 0 0.430 0.430 0.470 0.430 0.470 539,500 234,050 0.4338 24,796 24,796 27,103 24,796 27,103 9 25,017 -10.42%
2004-04-13 0 0.480 0.470 0.490 0.470 0.480 25,300 11,832 0.4677 27,679 27,103 28,256 27,103 27,679 0 26,968 2.13%
2004-04-08 0 0.470 0.460 0.490 0.460 0.470 155,500 72,255 0.4647 27,103 26,526 28,256 26,526 27,103 3 26,795 6.82%
2004-04-07 0 0.440 0.490 0.510 0.440 0.470 428,000 194,280 0.4539 25,373 28,256 29,409 25,373 27,103 7 26,176 -13.73%
2004-04-06 0 0.510 0.450 0.510 0.510 0.520 86,000 43,420 0.5049 29,409 25,949 29,409 29,409 29,986 1 29,114 8.51%
2004-04-02 0 0.470 0.450 0.520 - - 7,100 2,911 0.4100 27,103 25,949 29,986 - - 0 23,643 0.00%
2004-04-01 1 - - - - - 0 0 - 27,103 - - - - 0 - 0.00%
2004-03-31 1 - - - - - 0 0 - 27,103 - - - - 0 - 0.00%
2004-03-30 1 - - - - - 0 0 - 27,103 - - - - 0 - 0.00%
2004-03-29 1 - - - - - 0 0 - 27,103 - - - - 0 - 0.00%
2004-03-26 1 - - - - - 0 0 - 27,103 - - - - 0 - 0.00%
2004-03-25 0 0.470 0.440 - - - 4,000 1,680 0.4200 27,103 25,373 - - - 0 24,219 0.00%
2004-03-24 0 0.470 0.470 0.500 - - 2,200 968 0.4400 27,103 27,103 28,833 - - 0 25,373 1.08%
2004-03-23 0 0.465 0.465 0.480 0.450 0.465 242,000 109,700 0.4533 26,814 26,814 27,679 25,949 26,814 4 26,140 3.33%
2004-03-22 0 0.450 0.450 0.460 0.445 0.450 62,500 28,000 0.4480 25,949 25,949 26,526 25,661 25,949 1 25,834 -3.23%
2004-03-19 0 0.465 0.465 0.480 0.465 0.470 52,500 24,200 0.4610 26,814 26,814 27,679 26,814 27,103 1 26,581 -1.06%
2004-03-18 0 0.470 0.470 0.480 0.470 0.480 272,200 129,075 0.4742 27,103 27,103 27,679 27,103 27,679 5 27,344 0.00%
2004-03-17 0 0.470 0.470 0.490 0.470 0.480 82,400 38,732 0.4700 27,103 27,103 28,256 27,103 27,679 1 27,105 -3.09%
2004-03-16 0 0.485 0.470 0.495 0.480 0.485 111,500 53,510 0.4799 27,968 27,103 28,544 27,679 27,968 2 27,674 0.00%
2004-03-15 0 0.485 0.460 0.500 0.485 0.485 86,000 41,560 0.4833 27,968 26,526 28,833 27,968 27,968 1 27,867 -1.02%
2004-03-12 0 0.490 0.460 0.495 0.450 0.490 346,200 161,316 0.4660 28,256 26,526 28,544 25,949 28,256 6 26,870 0.00%
2004-03-11 0 0.490 0.475 0.500 0.490 0.510 133,900 67,294 0.5026 28,256 27,391 28,833 28,256 29,409 2 28,981 -3.92%
2004-03-10 0 0.510 0.510 0.520 0.510 0.520 67,500 34,625 0.5130 29,409 29,409 29,986 29,409 29,986 1 29,580 -3.77%
2004-03-09 0 0.530 0.510 0.530 0.520 0.530 153,300 80,644 0.5261 30,563 29,409 30,563 29,986 30,563 3 30,335 -1.85%
2004-03-08 0 0.540 0.530 0.550 0.520 0.550 4,181,700 2,220,116 0.5309 31,139 30,563 31,716 29,986 31,716 73 30,615 1.89%
2004-03-05 0 0.530 0.530 0.550 0.520 0.530 615,000 323,250 0.5256 30,563 30,563 31,716 29,986 30,563 11 30,309 1.92%
2004-03-04 0 0.520 0.510 0.530 0.520 0.520 211,700 110,014 0.5197 29,986 29,409 30,563 29,986 29,986 4 29,967 0.00%
2004-03-03 0 0.520 0.510 0.520 0.520 0.530 220,700 115,236 0.5221 29,986 29,409 29,986 29,986 30,563 4 30,109 -3.70%
2004-03-02 0 0.540 0.530 0.550 0.530 0.550 109,600 58,204 0.5311 31,139 30,563 31,716 30,563 31,716 2 30,624 1.89%
2004-03-01 0 0.530 0.530 0.540 0.530 0.540 315,062 169,230 0.5371 30,563 30,563 31,139 30,563 31,139 5 30,974 -1.85%
2004-02-27 0 0.540 0.530 0.540 0.530 0.540 423,800 226,562 0.5346 31,139 30,563 31,139 30,563 31,139 7 30,828 1.89%
2004-02-26 0 0.530 0.520 0.530 0.530 0.560 460,900 248,950 0.5401 30,563 29,986 30,563 30,563 32,293 8 31,147 0.00%
2004-02-25 0 0.530 0.530 0.550 0.530 0.570 656,000 353,297 0.5386 30,563 30,563 31,716 30,563 32,869 11 31,056 -3.64%
2004-02-24 0 0.550 0.540 0.560 0.550 0.550 413,100 227,055 0.5496 31,716 31,139 32,293 31,716 31,716 7 31,695 -3.51%
2004-02-23 0 0.570 0.560 0.570 0.520 0.570 260,500 141,199 0.5420 32,869 32,293 32,869 29,986 32,869 5 31,256 1.79%
2004-02-20 0 0.560 0.560 0.570 0.560 0.580 1,226,500 700,880 0.5714 32,293 32,293 32,869 32,293 33,446 21 32,953 -3.45%
2004-02-19 0 0.580 0.570 0.580 0.580 0.590 1,850,300 1,077,462 0.5823 33,446 32,869 33,446 33,446 34,023 32 33,580 -1.69%
2004-02-18 0 0.590 0.580 0.600 0.580 0.610 5,268,900 3,088,386 0.5862 34,023 33,446 34,599 33,446 35,176 91 33,801 1.72%
2004-02-17 0 0.580 0.580 0.590 0.570 0.610 2,107,200 1,235,288 0.5862 33,446 33,446 34,023 32,869 35,176 37 33,805 -1.69%
2004-02-16 0 0.590 0.580 0.600 0.570 0.600 1,658,100 974,392 0.5877 34,023 33,446 34,599 32,869 34,599 29 33,887 3.51%
2004-02-13 0 0.570 0.560 0.580 0.560 0.570 1,079,400 608,232 0.5635 32,869 32,293 33,446 32,293 32,869 19 32,494 1.79%
2004-02-12 0 0.560 0.560 0.570 0.560 0.580 834,800 469,348 0.5622 32,293 32,293 32,869 32,293 33,446 14 32,421 0.00%
2004-02-11 0 0.560 0.560 0.570 0.550 0.600 3,230,000 1,868,100 0.5784 32,293 32,293 32,869 31,716 34,599 56 33,351 -5.08%
2004-02-10 0 0.590 0.580 0.610 0.580 0.650 10,740,100 6,637,377 0.6180 34,023 33,446 35,176 33,446 37,482 186 35,637 0.00%
2004-02-09 0 0.590 0.570 0.590 0.540 0.590 1,283,700 728,621 0.5676 34,023 32,869 34,023 31,139 34,023 22 32,730 9.26%
2004-02-06 0 0.540 0.520 0.540 0.540 0.550 454,000 244,800 0.5392 31,139 29,986 31,139 31,139 31,716 8 31,094 0.00%
2004-02-05 0 0.540 0.510 0.540 0.500 0.540 233,300 121,551 0.5210 31,139 29,409 31,139 28,833 31,139 4 30,044 0.00%
2004-02-04 0 0.540 0.520 0.540 0.520 0.540 138,800 72,612 0.5231 31,139 29,986 31,139 29,986 31,139 2 30,167 0.00%
2004-02-03 0 0.540 0.530 0.550 0.530 0.550 104,500 55,915 0.5351 31,139 30,563 31,716 30,563 31,716 2 30,855 1.89%
2004-02-02 0 0.530 0.510 0.540 0.530 0.540 662,000 352,060 0.5318 30,563 29,409 31,139 30,563 31,139 11 30,667 -5.36%
2004-01-30 0 0.560 0.530 0.560 0.530 0.560 569,800 310,720 0.5453 32,293 30,563 32,293 30,563 32,293 10 31,446 0.00%
2004-01-29 0 0.560 0.530 0.560 0.530 0.560 810,000 442,000 0.5457 32,293 30,563 32,293 30,563 32,293 14 31,467 0.00%
2004-01-28 0 0.560 0.530 0.560 0.530 0.560 825,900 456,233 0.5524 32,293 30,563 32,293 30,563 32,293 14 31,855 0.00%
2004-01-27 0 0.560 0.540 0.570 0.540 0.560 430,000 240,300 0.5588 32,293 31,139 32,869 31,139 32,293 7 32,226 0.00%
2004-01-26 0 0.560 0.510 0.560 0.560 0.570 106,200 59,562 0.5608 32,293 29,409 32,293 32,293 32,869 2 32,341 0.00%
2004-01-21 0 0.560 0.530 0.560 0.560 0.560 61,000 33,170 0.5438 32,293 30,563 32,293 32,293 32,293 1 31,357 0.00%
2004-01-20 0 0.560 0.540 0.560 0.540 0.560 106,200 58,148 0.5475 32,293 31,139 32,293 31,139 32,293 2 31,574 0.00%
2004-01-19 0 0.560 0.530 0.560 0.530 0.560 286,000 152,640 0.5337 32,293 30,563 32,293 30,563 32,293 5 30,776 0.00%
2004-01-16 0 0.560 0.540 0.560 0.560 0.570 231,500 129,022 0.5573 32,293 31,139 32,293 32,293 32,869 4 32,139 -3.45%
2004-01-15 0 0.580 0.530 0.580 0.530 0.580 1,119,000 603,852 0.5396 33,446 30,563 33,446 30,563 33,446 19 31,118 5.45%
2004-01-14 0 0.550 0.530 0.550 0.540 0.550 549,400 297,356 0.5412 31,716 30,563 31,716 31,139 31,716 10 31,211 0.00%
2004-01-13 0 0.550 0.550 0.560 0.530 0.560 820,200 447,124 0.5451 31,716 31,716 32,293 30,563 32,293 14 31,436 -6.78%
2004-01-12 0 0.590 0.560 0.590 0.550 0.590 1,319,900 736,550 0.5580 34,023 32,293 34,023 31,716 34,023 23 32,179 0.00%
2004-01-09 0 0.590 0.580 0.590 0.540 0.590 2,051,300 1,141,702 0.5566 34,023 33,446 34,023 31,139 34,023 36 32,095 7.27%
2004-01-08 0 0.550 0.550 0.570 0.540 0.590 8,677,200 4,889,431 0.5635 31,716 31,716 32,869 31,139 34,023 150 32,493 -3.51%
2004-01-07 0 0.570 0.540 0.570 0.510 0.570 4,814,700 2,561,524 0.5320 32,869 31,139 32,869 29,409 32,869 83 30,679 7.55%
2004-01-06 0 0.530 0.520 0.540 0.440 0.530 2,165,000 1,018,104 0.4703 30,563 29,986 31,139 25,373 30,563 38 27,117 12.77%
2004-01-05 0 0.470 0.440 0.470 0.410 0.470 1,178,300 515,857 0.4378 27,103 25,373 27,103 23,643 27,103 20 25,246 9.30%
2004-01-02 0 0.430 0.410 0.430 0.405 0.430 641,500 265,287 0.4135 24,796 23,643 24,796 23,354 24,796 11 23,847 1.18%
2003-12-31 0 0.425 0.400 0.425 0.400 0.430 1,031,000 426,460 0.4136 24,508 23,066 24,508 23,066 24,796 18 23,853 3.66%
2003-12-30 0 0.410 0.405 0.410 0.405 0.440 647,500 268,050 0.4140 23,643 23,354 23,643 23,354 25,373 11 23,872 -6.82%
2003-12-29 0 0.440 0.405 0.440 0.400 0.440 167,200 70,276 0.4203 25,373 23,354 25,373 23,066 25,373 3 24,237 -2.22%
2003-12-24 0 0.450 0.415 0.450 0.410 0.450 983,000 414,180 0.4213 25,949 23,931 25,949 23,643 25,949 17 24,297 4.65%
2003-12-23 0 0.430 0.420 0.425 0.405 0.490 4,580,100 1,920,057 0.4192 24,796 24,219 24,508 23,354 28,256 79 24,174 -12.24%
2003-12-22 0 0.490 0.485 0.490 0.480 0.570 1,039,600 549,826 0.5289 28,256 27,968 28,256 27,679 32,869 18 30,498 -14.04%
2003-12-19 0 0.570 0.550 0.570 0.540 0.570 399,600 218,296 0.5463 32,869 31,716 32,869 31,139 32,869 7 31,502 3.64%
2003-12-18 0 0.550 0.540 0.550 0.540 0.560 402,400 219,500 0.5455 31,716 31,139 31,716 31,139 32,293 7 31,455 0.00%
2003-12-17 0 0.550 0.540 0.550 0.540 0.550 214,600 115,900 0.5401 31,716 31,139 31,716 31,139 31,716 4 31,144 -1.79%
2003-12-16 0 0.560 0.540 0.560 0.530 0.580 401,000 221,140 0.5515 32,293 31,139 32,293 30,563 33,446 7 31,801 0.00%
2003-12-15 0 0.560 0.560 0.570 0.560 0.580 689,100 392,123 0.5690 32,293 32,293 32,869 32,293 33,446 12 32,814 -3.45%
2003-12-12 0 0.580 0.580 0.590 0.560 0.590 643,600 374,832 0.5824 33,446 33,446 34,023 32,293 34,023 11 33,584 -1.69%
2003-12-11 0 0.590 0.580 0.590 0.550 0.590 891,500 494,850 0.5551 34,023 33,446 34,023 31,716 34,023 15 32,009 5.36%
2003-12-10 0 0.560 0.550 0.570 0.540 0.560 972,000 534,200 0.5496 32,293 31,716 32,869 31,139 32,293 17 31,692 1.82%
2003-12-09 0 0.550 0.530 0.550 0.520 0.550 1,661,500 880,330 0.5298 31,716 30,563 31,716 29,986 31,716 29 30,553 0.00%
2003-12-08 0 0.550 0.540 0.550 0.530 0.550 269,838 145,400 0.5388 31,716 31,139 31,716 30,563 31,716 5 31,072 0.00%
2003-12-05 0 0.550 0.550 0.560 0.550 0.560 584,300 323,693 0.5540 31,716 31,716 32,293 31,716 32,293 10 31,946 -1.79%
2003-12-04 0 0.560 0.560 0.570 0.560 0.570 370,100 208,103 0.5623 32,293 32,293 32,869 32,293 32,869 6 32,425 -3.45%
2003-12-03 0 0.580 0.570 0.580 0.560 0.580 278,600 156,900 0.5632 33,446 32,869 33,446 32,293 33,446 5 32,476 0.00%
2003-12-02 0 0.580 0.570 0.580 0.570 0.580 1,382,900 798,166 0.5772 33,446 32,869 33,446 32,869 33,446 24 33,283 -1.69%
2003-12-01 0 0.590 0.580 0.590 0.570 0.600 1,679,000 971,520 0.5786 34,023 33,446 34,023 32,869 34,599 29 33,367 3.51%
2003-11-28 0 0.570 0.570 0.580 0.560 0.580 652,800 375,410 0.5751 32,869 32,869 33,446 32,293 33,446 11 33,162 -1.72%
2003-11-27 0 0.580 0.570 0.580 0.570 0.590 538,600 310,472 0.5764 33,446 32,869 33,446 32,869 34,023 9 33,241 0.00%
2003-11-26 0 0.580 0.580 0.600 0.570 0.590 833,800 481,776 0.5778 33,446 33,446 34,599 32,869 34,023 14 33,319 -3.33%
2003-11-25 0 0.600 0.580 0.600 0.580 0.610 871,800 515,290 0.5911 34,599 33,446 34,599 33,446 35,176 15 34,084 0.00%
2003-11-24 0 0.600 0.580 0.600 0.580 0.600 863,500 509,725 0.5903 34,599 33,446 34,599 33,446 34,599 15 34,040 0.00%
2003-11-21 0 0.600 0.600 0.610 0.570 0.600 46,528,500 25,625,140 0.5507 34,599 34,599 35,176 32,869 34,599 807 31,759 1.69%
2003-11-20 0 0.590 0.580 0.590 0.580 0.640 5,251,000 3,189,450 0.6074 34,023 33,446 34,023 33,446 36,906 91 35,026 -6.35%
2003-11-19 0 0.630 0.620 0.630 0.620 0.640 3,382,700 2,136,066 0.6315 36,329 35,752 36,329 35,752 36,906 59 36,414 -1.56%
2003-11-18 0 0.640 0.630 0.640 0.610 0.650 20,551,600 12,886,758 0.6270 36,906 36,329 36,906 35,176 37,482 356 36,159 6.67%
2003-11-17 0 0.600 0.590 0.610 0.600 0.620 8,500,700 5,157,782 0.6067 34,599 34,023 35,176 34,599 35,752 147 34,988 -3.23%
2003-11-14 0 0.620 0.600 0.630 0.590 0.620 1,358,000 827,650 0.6095 35,752 34,599 36,329 34,023 35,752 24 35,145 6.90%
2003-11-13 0 0.580 0.560 0.590 0.570 0.590 291,300 168,297 0.5777 33,446 32,293 34,023 32,869 34,023 5 33,316 1.75%
2003-11-12 0 0.570 0.530 0.570 0.530 0.580 281,900 153,330 0.5439 32,869 30,563 32,869 30,563 33,446 5 31,365 0.00%
2003-11-11 0 0.570 0.550 0.580 0.530 0.570 35,500 19,175 0.5401 32,869 31,716 33,446 30,563 32,869 1 31,147 -1.72%
2003-11-10 0 0.580 0.560 0.580 0.560 0.580 128,100 72,012 0.5622 33,446 32,293 33,446 32,293 33,446 2 32,417 1.75%
2003-11-07 0 0.570 0.570 0.580 0.550 0.580 181,900 102,850 0.5654 32,869 32,869 33,446 31,716 33,446 3 32,605 -1.72%
2003-11-06 0 0.580 0.570 0.590 0.570 0.590 302,200 172,944 0.5723 33,446 32,869 34,023 32,869 34,023 5 33,001 -3.33%
2003-11-05 0 0.600 0.570 0.600 0.570 0.600 197,000 114,240 0.5799 34,599 32,869 34,599 32,869 34,599 3 33,440 3.45%
2003-11-04 0 0.580 0.580 0.600 0.570 0.600 291,000 169,450 0.5823 33,446 33,446 34,599 32,869 34,599 5 33,579 -3.33%
2003-11-03 0 0.600 0.570 0.600 0.570 0.630 1,460,700 869,858 0.5955 34,599 32,869 34,599 32,869 36,329 25 34,340 -1.64%
2003-10-31 0 0.610 0.600 0.630 0.560 0.620 1,153,000 690,480 0.5989 35,176 34,599 36,329 32,293 35,752 20 34,533 10.91%
2003-10-30 0 0.550 0.540 0.550 0.540 0.550 232,100 127,265 0.5483 31,716 31,139 31,716 31,139 31,716 4 31,619 -3.51%
2003-10-29 0 0.570 0.550 0.580 0.540 0.570 117,300 64,650 0.5512 32,869 31,716 33,446 31,139 32,869 2 31,782 0.00%
2003-10-28 0 0.570 0.550 0.580 0.550 0.570 159,200 89,192 0.5603 32,869 31,716 33,446 31,716 32,869 3 32,307 0.00%
2003-10-27 0 0.570 0.540 0.570 0.540 0.570 410,600 222,900 0.5429 32,869 31,139 32,869 31,139 32,869 7 31,304 0.00%
2003-10-24 0 0.570 0.560 0.580 0.550 0.570 235,000 132,000 0.5617 32,869 32,293 33,446 31,716 32,869 4 32,391 -1.72%
2003-10-23 0 0.580 0.560 0.590 0.560 0.600 402,600 232,624 0.5778 33,446 32,293 34,023 32,293 34,599 7 33,319 -3.33%
2003-10-22 0 0.600 0.590 0.600 0.590 0.620 923,400 551,936 0.5977 34,599 34,023 34,599 34,023 35,752 16 34,468 0.00%
2003-10-21 0 0.600 0.590 0.600 0.600 0.640 3,469,800 2,133,184 0.6148 34,599 34,023 34,599 34,599 36,906 60 35,452 -3.23%
2003-10-20 0 0.620 0.590 0.620 0.600 0.620 306,400 185,456 0.6053 35,752 34,023 35,752 34,599 35,752 5 34,903 5.08%
2003-10-17 0 0.590 0.590 0.600 0.590 0.610 280,531 166,892 0.5949 34,023 34,023 34,599 34,023 35,176 5 34,306 -1.67%
2003-10-16 0 0.600 0.580 0.610 0.580 0.600 462,500 269,750 0.5832 34,599 33,446 35,176 33,446 34,599 8 33,633 -1.64%
2003-10-15 0 0.610 0.580 0.610 0.590 0.610 347,200 208,924 0.6017 35,176 33,446 35,176 34,023 35,176 6 34,699 1.67%
2003-10-14 0 0.600 0.600 0.610 0.600 0.670 1,635,600 989,949 0.6053 34,599 34,599 35,176 34,599 38,636 28 34,902 -10.45%
2003-10-13 0 0.670 0.630 0.670 0.590 0.680 557,500 355,070 0.6369 38,636 36,329 38,636 34,023 39,212 10 36,727 9.84%
2003-10-10 0 0.610 0.590 0.610 0.590 0.620 120,200 70,508 0.5866 35,176 34,023 35,176 34,023 35,752 2 33,826 1.67%
2003-10-09 0 0.600 0.580 0.600 0.580 0.600 165,300 95,350 0.5768 34,599 33,446 34,599 33,446 34,599 3 33,263 0.00%
2003-10-08 0 0.600 0.590 0.620 0.580 0.600 559,300 328,226 0.5869 34,599 34,023 35,752 33,446 34,599 10 33,841 0.00%
2003-10-07 0 0.600 0.590 0.620 0.570 0.610 350,900 207,786 0.5922 34,599 34,023 35,752 32,869 35,176 6 34,147 -3.23%
2003-10-06 0 0.620 0.610 0.640 0.610 0.650 1,205,500 766,200 0.6356 35,752 35,176 36,906 35,176 37,482 21 36,651 0.00%
2003-10-03 0 0.620 0.620 0.650 0.620 0.620 35,600 21,740 0.6107 35,752 35,752 37,482 35,752 35,752 1 35,215 -10.14%
2003-10-02 0 0.690 0.650 0.690 0.640 0.690 350,700 227,898 0.6498 39,789 37,482 39,789 36,906 39,789 6 37,473 7.81%
2003-09-30 0 0.640 0.640 0.650 0.640 0.640 345,500 220,130 0.6371 36,906 36,906 37,482 36,906 36,906 6 36,741 -1.54%
2003-09-29 0 0.650 0.640 0.660 0.630 0.670 524,000 341,460 0.6516 37,482 36,906 38,059 36,329 38,636 9 37,577 -1.52%
2003-09-26 0 0.660 0.650 0.680 0.640 0.690 728,000 481,880 0.6619 38,059 37,482 39,212 36,906 39,789 13 38,170 -2.94%
2003-09-25 0 0.680 0.670 0.680 0.680 0.710 596,100 413,407 0.6935 39,212 38,636 39,212 39,212 40,942 10 39,992 0.00%
2003-09-24 0 0.680 0.690 0.700 0.670 0.700 1,134,400 773,628 0.6820 39,212 39,789 40,366 38,636 40,366 20 39,326 1.49%
2003-09-23 0 0.670 0.670 0.680 0.630 0.670 753,900 487,092 0.6461 38,636 38,636 39,212 36,329 38,636 13 37,257 0.00%
2003-09-22 0 0.670 0.660 0.680 0.580 0.740 2,855,900 1,916,861 0.6712 38,636 38,059 39,212 33,446 42,672 50 38,705 -5.63%
2003-09-19 0 0.710 0.670 0.710 0.670 0.730 3,826,500 2,644,396 0.6911 40,942 38,636 40,942 38,636 42,096 66 39,851 1.43%
2003-09-18 0 0.700 0.690 0.720 0.690 0.750 1,189,800 841,870 0.7076 40,366 39,789 41,519 39,789 43,249 21 40,802 -2.78%
2003-09-17 0 0.720 0.720 0.730 0.660 0.730 3,394,700 2,393,739 0.7051 41,519 41,519 42,096 38,059 42,096 59 40,662 9.09%
2003-09-16 0 0.660 0.640 0.660 0.590 0.660 784,500 500,380 0.6378 38,059 36,906 38,059 34,023 38,059 14 36,781 0.00%
2003-09-15 0 0.660 0.660 0.670 0.640 0.660 1,254,700 813,320 0.6482 38,059 38,059 38,636 36,906 38,059 22 37,380 -2.94%
2003-09-11 0 0.680 0.660 0.680 0.630 0.690 3,444,000 2,284,324 0.6633 39,212 38,059 39,212 36,329 39,789 60 38,248 7.94%
2003-09-10 0 0.630 0.620 0.640 0.560 0.640 2,541,100 1,510,644 0.5945 36,329 35,752 36,906 32,293 36,906 44 34,281 0.00%
2003-09-09 0 0.630 0.610 0.640 0.590 0.710 43,544,700 22,556,974 0.5180 36,329 35,176 36,906 34,023 40,942 755 29,872 12.50%
2003-09-08 0 0.560 0.550 0.560 0.530 0.560 473,600 255,428 0.5393 32,293 31,716 32,293 30,563 32,293 8 31,101 5.66%
2003-09-05 0 0.530 0.490 0.530 0.490 0.530 829,400 418,648 0.5048 30,563 28,256 30,563 28,256 30,563 14 29,107 1.92%
2003-09-04 0 0.520 0.500 0.520 0.485 0.520 2,536,100 1,270,301 0.5009 29,986 28,833 29,986 27,968 29,986 44 28,884 1.96%
2003-09-03 0 0.510 0.480 0.520 0.450 0.510 1,314,800 618,860 0.4707 29,409 27,679 29,986 25,949 29,409 23 27,142 17.24%
2003-09-02 0 0.435 0.435 0.455 0.425 0.460 4,183,700 1,828,111 0.4370 25,084 25,084 26,238 24,508 26,526 73 25,197 1.16%
2003-09-01 0 0.430 0.415 0.450 0.400 0.480 5,019,600 2,138,976 0.4261 24,796 23,931 25,949 23,066 27,679 87 24,573 0.00%
2003-08-29 0 0.430 0.435 0.480 0.430 0.490 707,000 315,004 0.4456 24,796 25,084 27,679 24,796 28,256 12 25,693 -4.44%
2003-08-28 0 0.450 0.445 0.455 0.380 0.450 367,500 161,900 0.4405 25,949 25,661 26,238 21,913 25,949 6 25,404 8.43%
2003-08-27 0 0.415 - 0.450 0.400 0.450 722,000 310,750 0.4304 23,931 - 25,949 23,066 25,949 13 24,819 0.00%
2003-08-26 0 0.415 0.415 0.435 0.415 0.470 966,100 419,911 0.4346 23,931 23,931 25,084 23,931 27,103 17 25,064 -9.78%
2003-08-25 0 0.460 0.430 0.460 0.460 0.485 620,900 289,997 0.4671 26,526 24,796 26,526 26,526 27,968 11 26,933 -2.13%
2003-08-22 0 0.470 0.470 0.485 0.460 0.485 892,700 423,568 0.4745 27,103 27,103 27,968 26,526 27,968 15 27,361 0.00%
2003-08-21 0 0.470 0.465 0.485 0.450 0.495 468,900 222,105 0.4737 27,103 26,814 27,968 25,949 28,544 8 27,314 4.44%
2003-08-20 0 0.450 0.445 0.465 0.445 0.455 251,100 111,942 0.4458 25,949 25,661 26,814 25,661 26,238 4 25,708 0.00%
2003-08-19 0 0.450 0.450 0.495 0.450 0.490 870,900 404,169 0.4641 25,949 25,949 28,544 25,949 28,256 15 26,761 -6.25%
2003-08-18 0 0.480 0.475 0.480 0.460 0.490 153,800 73,002 0.4747 27,679 27,391 27,679 26,526 28,256 3 27,371 4.35%
2003-08-15 0 0.460 0.455 0.480 0.455 0.495 572,300 273,077 0.4772 26,526 26,238 27,679 26,238 28,544 10 27,515 -6.12%
2003-08-14 0 0.490 0.475 0.500 0.470 0.490 625,900 300,862 0.4807 28,256 27,391 28,833 27,103 28,256 11 27,719 0.00%
2003-08-13 0 0.490 0.490 0.500 0.480 0.495 402,800 194,564 0.4830 28,256 28,256 28,833 27,679 28,544 7 27,854 2.08%
2003-08-12 0 0.480 0.480 0.490 0.480 0.500 805,900 390,732 0.4848 27,679 27,679 28,256 27,679 28,833 14 27,958 2.13%
2003-08-11 0 0.470 0.470 0.490 0.450 0.510 1,978,100 971,361 0.4911 27,103 27,103 28,256 25,949 29,409 34 28,317 -7.84%
2003-08-08 0 0.510 0.510 0.550 0.500 0.550 622,900 323,097 0.5187 29,409 29,409 31,716 28,833 31,716 11 29,911 2.00%
2003-08-07 0 0.500 0.495 0.510 0.480 0.530 527,600 263,577 0.4996 28,833 28,544 29,409 27,679 30,563 9 28,808 -9.09%
2003-08-06 0 0.550 0.550 0.570 0.520 0.620 710,000 394,412 0.5555 31,716 31,716 32,869 29,986 35,752 12 32,034 -5.17%
2003-08-05 0 0.580 0.580 0.600 0.500 0.630 2,253,800 1,310,575 0.5815 33,446 33,446 34,599 28,833 36,329 39 33,532 23.40%
2003-08-04 0 0.470 0.420 0.490 0.410 0.500 357,000 159,720 0.4474 27,103 24,219 28,256 23,643 28,833 6 25,799 17.50%
2003-08-01 0 0.400 0.390 0.410 0.380 0.400 534,300 204,181 0.3821 23,066 22,489 23,643 21,913 23,066 9 22,037 8.11%
2003-07-31 0 0.370 0.350 0.370 - - 18,900 6,338 0.3353 21,336 20,183 21,336 - - 0 19,338 0.00%
2003-07-30 0 0.370 0.360 0.380 0.345 0.370 312,600 111,962 0.3582 21,336 20,760 21,913 19,895 21,336 5 20,654 5.71%
2003-07-29 0 0.350 0.350 0.355 0.335 0.340 241,900 81,908 0.3386 20,183 20,183 20,471 19,318 19,606 4 19,526 -2.78%
2003-07-28 0 0.360 0.360 0.370 0.340 0.360 250,000 86,100 0.3444 20,760 20,760 21,336 19,606 20,760 4 19,860 4.35%
2003-07-25 0 0.345 0.335 0.340 0.330 0.355 245,400 82,920 0.3379 19,895 19,318 19,606 19,030 20,471 4 19,485 6.15%
2003-07-24 0 0.325 0.320 0.325 0.310 0.330 400,000 128,250 0.3206 18,741 18,453 18,741 17,876 19,030 7 18,489 8.33%
2003-07-23 0 0.300 0.300 0.320 0.300 0.300 61,200 19,136 0.3127 17,300 17,300 18,453 17,300 17,300 1 18,031 -6.25%
2003-07-22 0 0.320 0.300 0.325 0.305 0.320 268,800 82,642 0.3074 18,453 17,300 18,741 17,588 18,453 5 17,729 0.00%
2003-07-21 0 0.320 0.315 0.320 0.320 0.320 163,669 52,464 0.3205 18,453 18,165 18,453 18,453 18,453 3 18,485 -3.03%
2003-07-18 0 0.330 0.325 0.335 0.330 0.330 71,000 22,590 0.3182 19,030 18,741 19,318 19,030 19,030 1 18,347 -2.94%
2003-07-17 0 0.340 0.340 0.350 0.310 0.340 602,400 193,572 0.3213 19,606 19,606 20,183 17,876 19,606 10 18,530 3.03%
2003-07-16 0 0.330 0.320 0.340 0.295 0.330 418,600 133,228 0.3183 19,030 18,453 19,606 17,011 19,030 7 18,353 3.13%
2003-07-15 0 0.320 0.295 0.325 0.290 0.335 1,218,000 387,103 0.3178 18,453 17,011 18,741 16,723 19,318 21 18,327 12.28%
2003-07-14 0 0.285 0.285 0.290 0.245 0.290 1,169,600 324,688 0.2776 16,435 16,435 16,723 14,128 16,723 20 16,008 18.75%
2003-07-11 0 0.240 - 0.240 - - 3,500 770 0.2200 13,840 - 13,840 - - 0 12,686 -2.04%
2003-07-10 0 0.245 0.241 0.250 0.240 0.245 88,200 21,195 0.2403 14,128 13,897 14,416 13,840 14,128 2 13,857 0.00%
2003-07-09 0 0.245 0.242 0.250 0.245 0.247 148,200 36,365 0.2454 14,128 13,955 14,416 14,128 14,243 3 14,150 -2.00%
2003-07-08 0 0.250 0.250 0.255 0.249 0.250 200,100 49,575 0.2478 14,416 14,416 14,705 14,359 14,416 3 14,287 0.00%
2003-07-07 0 0.250 0.245 0.255 0.250 0.255 111,200 27,426 0.2466 14,416 14,128 14,705 14,416 14,705 2 14,222 4.17%
2003-07-04 0 0.240 0.240 0.250 0.240 0.250 139,000 33,635 0.2420 13,840 13,840 14,416 13,840 14,416 2 13,954 -2.04%
2003-07-03 0 0.245 0.245 0.250 0.245 0.250 110,500 26,610 0.2408 14,128 14,128 14,416 14,128 14,416 2 13,887 -2.00%
2003-07-02 0 0.250 0.240 0.255 0.241 0.280 756,500 196,428 0.2597 14,416 13,840 14,705 13,897 16,146 13 14,973 13.12%
2003-06-30 0 0.221 0.221 - 0.221 0.221 16,300 3,565 0.2187 12,744 12,744 - 12,744 12,744 0 12,612 0.91%
2003-06-27 0 0.219 0.219 - 0.217 0.220 39,000 8,170 0.2095 12,629 12,629 - 12,513 12,686 1 12,080 1.86%
2003-06-26 0 0.215 0.215 0.225 0.215 0.221 572,000 126,120 0.2205 12,398 12,398 12,975 12,398 12,744 10 12,715 -2.71%
2003-06-25 0 0.221 0.210 0.221 - - 2,500 500 0.2000 12,744 12,110 12,744 - - 0 11,533 0.00%
2003-06-24 0 0.221 - 0.222 0.221 0.225 303,000 67,430 0.2225 12,744 - 12,802 12,744 12,975 5 12,833 -1.78%
2003-06-23 0 0.225 - 0.225 0.222 0.230 292,500 65,193 0.2229 12,975 - 12,975 12,802 13,263 5 12,853 1.35%
2003-06-20 0 0.222 0.222 0.225 0.210 0.217 302,300 65,320 0.2161 12,802 12,802 12,975 12,110 12,513 5 12,460 0.91%
2003-06-19 0 0.220 - 0.220 0.220 0.220 95,100 20,871 0.2195 12,686 - 12,686 12,686 12,686 2 12,655 -2.22%
2003-06-18 0 0.225 0.225 0.230 0.220 0.225 145,000 32,100 0.2214 12,975 12,975 13,263 12,686 12,975 3 12,766 1.81%
2003-06-17 0 0.221 0.221 0.230 0.220 0.225 411,600 90,436 0.2197 12,744 12,744 13,263 12,686 12,975 7 12,670 -0.45%
2003-06-16 0 0.222 - 0.222 0.225 0.225 44,000 9,540 0.2168 12,802 - 12,802 12,975 12,975 1 12,503 -1.33%
2003-06-13 0 0.225 0.225 0.233 - - 9,000 1,935 0.2150 12,975 12,975 13,436 - - 0 12,398 0.00%
2003-06-12 0 0.225 0.225 - 0.225 0.225 61,200 13,658 0.2232 12,975 12,975 - 12,975 12,975 1 12,869 0.00%
2003-06-11 0 0.225 0.225 - 0.225 0.235 139,800 31,886 0.2281 12,975 12,975 - 12,975 13,551 2 13,152 -6.25%
2003-06-10 0 0.240 0.235 - 0.235 0.240 125,600 29,582 0.2355 13,840 13,551 - 13,551 13,840 2 13,582 2.13%
2003-06-09 0 0.235 - 0.240 0.235 0.240 323,400 75,898 0.2347 13,551 - 13,840 13,551 13,840 6 13,533 0.00%
2003-06-06 0 0.235 - 0.235 0.240 0.245 269,700 64,880 0.2406 13,551 - 13,551 13,840 14,128 5 13,872 -4.08%
2003-06-05 0 0.245 - 0.242 0.240 0.280 963,700 239,113 0.2481 14,128 - 13,955 13,840 16,146 17 14,308 -0.41%
2003-06-03 0 0.246 0.240 0.248 0.230 0.246 582,000 139,200 0.2392 14,186 13,840 14,301 13,263 14,186 10 13,792 6.96%
2003-06-02 0 0.230 0.230 0.234 0.204 0.235 377,000 82,300 0.2183 13,263 13,263 13,494 11,764 13,551 7 12,588 16.75%
2003-05-30 0 0.197 0.190 0.199 0.195 0.198 330,700 64,633 0.1954 11,360 10,956 11,475 11,245 11,418 6 11,270 2.60%
2003-05-29 0 0.192 0.184 0.194 0.183 0.202 1,697,000 325,683 0.1919 11,072 10,610 11,187 10,553 11,648 29 11,067 6.67%
2003-05-28 0 0.180 0.180 - 0.162 0.180 206,200 34,958 0.1695 10,380 10,380 - 9,342 10,380 4 9,776.3 12.50%
2003-05-27 0 0.160 0.160 0.170 0.160 0.170 388,900 63,770 0.1640 9,226 9,226 9,803 9,226 9,803 7 9,455.7 -5.33%
2003-05-26 0 0.169 0.169 0.178 0.168 0.181 298,300 52,225 0.1751 9,745 9,745 10,264 9,688 10,437 5 10,096 5.63%
2003-05-23 0 0.160 0.160 - 0.160 0.168 70,400 11,465 0.1629 9,226 9,226 - 9,226 9,688 1 9,391.1 1.27%
2003-05-22 0 0.158 0.156 0.163 0.158 0.158 153,800 24,251 0.1577 9,111 8,996 9,399 9,111 9,111 3 9,092.6 1.28%
2003-05-21 0 0.156 0.156 - 0.156 0.158 297,900 46,645 0.1566 8,996 8,996 - 8,996 9,111 5 9,029.2 -1.27%
2003-05-20 0 0.158 0.151 0.158 0.152 0.158 552,000 84,490 0.1531 9,111 8,707 9,111 8,765 9,111 10 8,826.3 5.33%
2003-05-19 0 0.150 0.150 0.160 0.150 0.151 169,000 25,325 0.1499 8,650 8,650 9,226 8,650 8,707 3 8,641.3 -1.96%
2003-05-16 0 0.153 0.153 0.157 0.152 0.153 41,000 6,055 0.1477 8,823 8,823 9,053 8,765 8,823 1 8,516.2 -4.37%
2003-05-15 0 0.160 - 0.160 - - 800 112 0.1400 9,226 - 9,226 - - 0 8,073.1 -2.44%
2003-05-14 0 0.164 0.160 0.164 0.162 0.165 169,200 27,494 0.1625 9,457 9,226 9,457 9,342 9,515 3 9,370.3 1.23%
2003-05-13 0 0.162 0.157 0.162 0.156 0.165 82,400 13,196 0.1601 9,342 9,053 9,342 8,996 9,515 1 9,234.8 -1.22%
2003-05-12 0 0.164 0.150 0.164 0.162 0.164 190,800 30,572 0.1602 9,457 8,650 9,457 9,342 9,457 3 9,239.7 9.33%
2003-05-09 0 0.150 0.150 0.160 0.150 0.150 69,000 10,005 0.1450 8,650 8,650 9,226 8,650 8,650 1 8,361.5 -6.25%
2003-05-07 0 0.160 0.150 0.160 0.148 0.162 5,200,200 782,938 0.1506 9,226 8,650 9,226 8,534 9,342 90 8,682.0 6.67%
2003-05-06 0 0.150 0.149 0.154 0.148 0.150 3,143,800 467,176 0.1486 8,650 8,592 8,880 8,534 8,650 55 8,569.2 0.00%
2003-05-05 0 0.150 - - 0.150 0.150 45,200 6,728 0.1488 8,650 - - 8,650 8,650 1 8,583.5 0.00%
2003-05-02 0 0.150 0.149 0.155 - - 10,000 1,400 0.1400 8,650 8,592 8,938 - - 0 8,073.1 0.00%
2003-04-30 0 0.150 0.126 0.155 - - 3,500 420 0.1200 8,650 7,266 8,938 - - 0 6,919.8 0.00%
2003-04-29 0 0.150 0.120 0.158 0.150 0.150 22,000 2,940 0.1336 8,650 6,920 9,111 8,650 8,650 0 7,706.2 0.00%
2003-04-28 0 0.150 0.145 0.158 0.138 0.150 103,000 15,044 0.1461 8,650 8,361 9,111 7,958 8,650 2 8,422.5 3.45%
2003-04-25 0 0.145 0.140 - 0.145 0.145 20,600 2,890 0.1403 8,361 8,073 - 8,361 8,361 0 8,089.9 3.57%
2003-04-24 0 0.140 0.130 0.140 - - 6,000 720 0.1200 8,073 7,496 8,073 - - 0 6,919.8 -13.04%
2003-04-23 0 0.161 0.130 0.161 - - 11,500 1,631 0.1418 9,284 7,496 9,284 - - 0 8,178.4 -2.42%
2003-04-22 0 0.165 0.140 - - - 1,000 130 0.1300 9,515 8,073 - - - 0 7,496.5 0.00%
2003-04-17 0 0.165 0.165 - 0.164 0.165 55,100 8,845 0.1605 9,515 9,515 - 9,457 9,515 1 9,256.8 3.13%
2003-04-16 0 0.160 0.150 0.175 0.160 0.170 113,000 19,020 0.1683 9,226 8,650 10,091 9,226 9,803 2 9,706.1 -6.98%
2003-04-15 0 0.172 - 0.172 - - 0 0 - 9,918 - 9,918 - - 0 - -1.71%
2003-04-14 0 0.175 - 0.175 - - 8,800 1,408 0.1600 10,091 - 10,091 - - 0 9,226.4 0.00%
2003-04-11 0 0.175 - 0.180 - - 0 0 - 10,091 - 10,380 - - 0 - 0.00%
2003-04-10 0 0.175 - - - - 1,300 195 0.1500 10,091 - - - - 0 8,649.8 0.00%
2003-04-09 0 0.175 0.155 0.200 - - 1,000 140 0.1400 10,091 8,938 11,533 - - 0 8,073.1 0.00%
2003-04-08 0 0.175 - 0.175 - - 53,600 9,340 0.1743 10,091 - 10,091 - - 1 10,048 0.00%
2003-04-07 0 0.175 0.163 0.200 0.160 0.175 64,000 10,350 0.1617 10,091 9,399 11,533 9,226 10,091 1 9,325.6 9.38%
2003-04-04 0 0.160 0.160 0.200 0.160 0.165 323,000 51,735 0.1602 9,226 9,226 11,533 9,226 9,515 6 9,236.3 -3.03%
2003-04-03 0 0.165 0.165 0.185 0.165 0.185 113,000 19,865 0.1758 9,515 9,515 10,668 9,515 10,668 2 10,137 -7.30%
2003-04-02 0 0.178 0.168 0.188 0.150 0.178 25,000 4,005 0.1602 10,264 9,688 10,841 8,650 10,264 0 9,238.0 -6.32%
2003-04-01 0 0.190 - 0.210 - - 1,000 160 0.1600 10,956 - 12,110 - - 0 9,226.4 0.00%
2003-03-31 0 0.190 0.190 - 0.190 0.190 53,200 9,844 0.1850 10,956 10,956 - 10,956 10,956 1 10,670 -5.00%
2003-03-28 0 0.200 0.200 - 0.200 0.220 2,688,400 539,356 0.2006 11,533 11,533 - 11,533 12,686 47 11,569 -6.10%
2003-03-27 0 0.213 0.195 0.220 0.192 0.213 2,565,000 494,680 0.1929 12,283 11,245 12,686 11,072 12,283 44 11,121 10.94%
2003-03-26 0 0.192 0.190 0.198 0.191 0.192 1,507,200 288,796 0.1916 11,072 10,956 11,418 11,014 11,072 26 11,049 1.05%
2003-03-25 0 0.190 0.190 0.199 0.190 0.190 20,200 3,736 0.1850 10,956 10,956 11,475 10,956 10,956 0 10,665 0.00%
2003-03-24 0 0.190 0.190 0.200 0.190 0.190 42,600 7,642 0.1794 10,956 10,956 11,533 10,956 10,956 1 10,345 -2.56%
2003-03-21 0 0.195 0.195 0.220 0.191 0.195 72,000 13,740 0.1908 11,245 11,245 12,686 11,014 11,245 1 11,004 2.09%
2003-03-20 0 0.191 0.186 0.215 0.190 0.191 235,500 44,840 0.1904 11,014 10,726 12,398 10,956 11,014 4 10,980 0.53%
2003-03-19 0 0.190 0.190 - 0.190 0.190 129,200 24,456 0.1893 10,956 10,956 - 10,956 10,956 2 10,915 -1.55%
2003-03-18 0 0.193 0.180 0.193 0.180 0.193 430,000 79,130 0.1840 11,129 10,380 11,129 10,380 11,129 7 10,612 0.52%
2003-03-17 0 0.192 0.182 0.192 0.192 0.192 49,000 9,300 0.1898 11,072 10,495 11,072 11,072 11,072 1 10,945 -4.00%
2003-03-14 0 0.200 0.195 0.220 0.200 0.200 115,000 22,875 0.1989 11,533 11,245 12,686 11,533 11,533 2 11,470 0.00%
2003-03-13 0 0.200 - 0.210 0.200 0.200 172,200 34,272 0.1990 11,533 - 12,110 11,533 11,533 3 11,477 -4.76%
2003-03-12 0 0.210 0.200 0.210 0.210 0.210 107,000 22,260 0.2080 12,110 11,533 12,110 12,110 12,110 2 11,997 0.00%
2003-03-11 0 0.210 0.210 0.215 0.210 0.210 21,800 4,401 0.2019 12,110 12,110 12,398 12,110 12,110 0 11,642 -4.55%
2003-03-10 0 0.220 - 0.220 0.220 0.225 62,500 13,400 0.2144 12,686 - 12,686 12,686 12,975 1 12,363 2.80%
2003-03-07 0 0.214 0.214 0.225 0.214 0.215 165,000 35,420 0.2147 12,340 12,340 12,975 12,340 12,398 3 12,379 -0.47%
2003-03-06 0 0.215 0.215 0.228 0.210 0.216 190,800 40,836 0.2140 12,398 12,398 13,148 12,110 12,456 3 12,342 -1.38%
2003-03-05 0 0.218 0.218 0.224 0.216 0.218 211,500 45,650 0.2158 12,571 12,571 12,917 12,456 12,571 4 12,446 -5.22%
2003-03-04 0 0.230 0.216 0.233 0.225 0.233 876,000 202,430 0.2311 13,263 12,456 13,436 12,975 13,436 15 13,326 5.99%
2003-03-03 0 0.217 0.217 0.228 0.210 0.217 719,700 155,640 0.2163 12,513 12,513 13,148 12,110 12,513 12 12,471 -5.65%
2003-02-28 0 0.230 0.225 0.235 0.225 0.235 148,600 34,519 0.2323 13,263 12,975 13,551 12,975 13,551 3 13,395 -3.77%
2003-02-27 0 0.239 - 0.240 0.236 0.239 117,000 27,835 0.2379 13,782 - 13,840 13,609 13,782 2 13,719 0.00%
2003-02-26 0 0.239 0.239 - 0.239 0.239 81,600 19,340 0.2370 13,782 13,782 - 13,782 13,782 1 13,667 0.42%
2003-02-25 0 0.238 0.235 0.240 0.238 0.240 117,000 27,740 0.2371 13,724 13,551 13,840 13,724 13,840 2 13,672 -2.06%
2003-02-24 0 0.243 0.238 0.243 0.243 0.243 113,500 27,482 0.2421 14,013 13,724 14,013 14,013 14,013 2 13,963 0.83%
2003-02-21 0 0.241 0.239 0.244 0.238 0.241 130,000 30,800 0.2369 13,897 13,782 14,070 13,724 13,897 2 13,662 0.42%
2003-02-20 0 0.240 0.240 - 0.240 0.240 312,600 74,364 0.2379 13,840 13,840 - 13,840 13,840 5 13,718 1.69%
2003-02-19 0 0.236 0.236 0.242 0.236 0.241 697,500 167,390 0.2400 13,609 13,609 13,955 13,609 13,897 12 13,839 -3.67%
2003-02-18 0 0.245 0.240 0.248 0.228 0.245 1,939,700 464,734 0.2396 14,128 13,840 14,301 13,148 14,128 34 13,816 6.52%
2003-02-17 0 0.230 0.225 0.235 0.225 0.230 87,000 19,432 0.2234 13,263 12,975 13,551 12,975 13,263 2 12,880 -2.95%
2003-02-14 0 0.237 - 0.237 - - 8,000 1,720 0.2150 13,667 - 13,667 - - 0 12,398 -1.25%
2003-02-13 0 0.240 0.240 0.242 0.235 0.242 281,600 67,209 0.2387 13,840 13,840 13,955 13,551 13,955 5 13,763 2.13%
2003-02-12 0 0.235 0.228 0.235 - - 17,600 3,608 0.2050 13,551 13,148 13,551 - - 0 11,821 -0.84%
2003-02-11 0 0.237 - 0.238 0.237 0.237 310,000 73,470 0.2370 13,667 - 13,724 13,667 13,667 5 13,667 2.60%
2003-02-10 0 0.231 - 0.238 - - 11,000 2,365 0.2150 13,321 - 13,724 - - 0 12,398 0.00%
2003-02-07 0 0.231 0.222 - 0.221 0.231 936,300 212,933 0.2274 13,321 12,802 - 12,744 13,321 16 13,114 5.00%
2003-02-06 0 0.220 0.218 0.225 0.220 0.220 68,000 14,880 0.2188 12,686 12,571 12,975 12,686 12,686 1 12,619 0.00%
2003-02-05 0 0.220 0.220 0.226 0.220 0.229 1,215,400 275,454 0.2266 12,686 12,686 13,032 12,686 13,205 21 13,069 -2.22%
2003-02-04 0 0.225 0.220 0.228 0.225 0.225 56,000 12,360 0.2207 12,975 12,686 13,148 12,975 12,975 1 12,728 -0.44%
2003-01-30 0 0.226 0.225 0.228 - - 0 0 - 13,032 12,975 13,148 - - 0 - 0.00%
2003-01-29 0 0.226 0.225 0.232 0.226 0.230 701,000 158,820 0.2266 13,032 12,975 13,378 13,032 13,263 12 13,065 -0.88%
2003-01-28 0 0.228 0.228 0.232 0.225 0.228 49,500 10,870 0.2196 13,148 13,148 13,378 12,975 13,148 1 12,663 0.00%
2003-01-27 0 0.228 0.225 0.231 0.228 0.228 44,000 9,945 0.2260 13,148 12,975 13,321 13,148 13,148 1 13,034 -2.98%
2003-01-24 0 0.235 0.228 - 0.225 0.235 60,400 13,646 0.2259 13,551 13,148 - 12,975 13,551 1 13,028 2.17%
2003-01-23 0 0.230 0.228 0.233 0.230 0.231 127,100 29,222 0.2299 13,263 13,148 13,436 13,263 13,321 2 13,258 -2.13%
2003-01-22 0 0.235 0.235 0.240 0.235 0.235 39,800 9,206 0.2313 13,551 13,551 13,840 13,551 13,551 1 13,338 1.73%
2003-01-21 0 0.231 0.231 0.240 0.231 0.232 168,000 38,600 0.2298 13,321 13,321 13,840 13,321 13,378 3 13,249 -1.70%
2003-01-20 0 0.235 0.230 0.240 0.230 0.236 364,000 84,756 0.2328 13,551 13,263 13,840 13,263 13,609 6 13,427 1.29%
2003-01-17 0 0.232 0.230 0.235 - - 11,600 2,552 0.2200 13,378 13,263 13,551 - - 0 12,686 0.00%
2003-01-16 0 0.232 0.232 0.238 0.230 0.232 214,000 49,180 0.2298 13,378 13,378 13,724 13,263 13,378 4 13,252 -4.53%
2003-01-15 0 0.243 0.230 0.243 0.238 0.245 421,500 102,118 0.2423 14,013 13,263 14,013 13,724 14,128 7 13,971 5.65%
2003-01-14 0 0.230 0.230 0.240 0.230 0.238 542,300 128,466 0.2369 13,263 13,263 13,840 13,263 13,724 9 13,660 0.88%
2003-01-13 0 0.228 0.228 0.232 0.228 0.228 187,900 42,610 0.2268 13,148 13,148 13,378 13,148 13,148 3 13,077 -1.72%
2003-01-10 0 0.232 0.232 0.235 0.231 0.232 575,000 133,050 0.2314 13,378 13,378 13,551 13,321 13,378 10 13,343 0.87%
2003-01-09 0 0.230 0.229 0.235 0.225 0.230 410,000 93,420 0.2279 13,263 13,205 13,551 12,975 13,263 7 13,139 0.44%
2003-01-08 0 0.229 0.229 0.236 0.228 0.233 113,600 26,042 0.2292 13,205 13,205 13,609 13,148 13,436 2 13,219 -0.87%
2003-01-07 0 0.231 0.231 0.237 0.230 0.231 47,400 10,738 0.2265 13,321 13,321 13,667 13,263 13,321 1 13,063 -2.94%
2003-01-06 0 0.238 0.230 0.238 0.228 0.238 152,100 35,022 0.2303 13,724 13,263 13,724 13,148 13,724 3 13,278 0.00%
2003-01-03 0 0.238 0.231 - 0.230 0.238 426,000 98,200 0.2305 13,724 13,321 - 13,263 13,724 7 13,293 3.48%
2003-01-02 0 0.230 0.228 0.240 0.230 0.245 363,900 88,039 0.2419 13,263 13,148 13,840 13,263 14,128 6 13,951 -6.12%
2002-12-31 0 0.245 0.210 0.245 0.247 0.247 304,000 74,960 0.2466 14,128 12,110 14,128 14,243 14,243 5 14,219 2.94%
2002-12-30 0 0.238 - 0.239 0.238 0.238 275,500 65,290 0.2370 13,724 - 13,782 13,724 13,724 5 13,666 0.00%
2002-12-27 0 0.238 0.238 0.240 0.238 0.238 23,700 5,593 0.2360 13,724 13,724 13,840 13,724 13,724 0 13,609 0.00%
2002-12-24 0 0.238 0.238 0.242 0.238 0.238 20,000 4,760 0.2380 13,724 13,724 13,955 13,724 13,724 0 13,724 -0.83%
2002-12-23 0 0.240 0.240 0.245 0.240 0.245 562,200 137,445 0.2445 13,840 13,840 14,128 13,840 14,128 10 14,098 -2.44%
2002-12-20 0 0.246 0.238 0.248 0.237 0.248 98,100 23,363 0.2382 14,186 13,724 14,301 13,667 14,301 2 13,733 2.50%
2002-12-19 0 0.240 0.238 0.250 0.240 0.255 258,100 63,468 0.2459 13,840 13,724 14,416 13,840 14,705 4 14,180 -5.88%
2002-12-18 0 0.255 0.243 0.265 0.250 0.260 750,200 192,561 0.2567 14,705 14,013 15,281 14,416 14,993 13 14,801 -8.93%
2002-12-17 0 0.280 0.265 0.285 0.265 0.280 311,300 83,912 0.2696 16,146 15,281 16,435 15,281 16,146 5 15,544 9.80%
2002-12-16 0 0.255 0.255 0.260 0.244 0.255 266,500 66,517 0.2496 14,705 14,705 14,993 14,070 14,705 5 14,393 4.08%
2002-12-13 0 0.245 0.245 0.255 0.245 0.250 66,500 16,228 0.2440 14,128 14,128 14,705 14,128 14,416 1 14,072 1.66%
2002-12-12 0 0.241 0.241 - 0.235 0.241 316,600 75,887 0.2397 13,897 13,897 - 13,551 13,897 5 13,822 0.42%
2002-12-11 0 0.240 0.228 0.250 0.238 0.245 285,000 68,830 0.2415 13,840 13,148 14,416 13,724 14,128 5 13,927 0.00%
2002-12-10 0 0.240 0.236 0.245 0.233 0.240 47,100 10,992 0.2334 13,840 13,609 14,128 13,436 13,840 1 13,458 0.00%
2002-12-09 0 0.240 0.232 0.250 0.240 0.240 184,600 43,792 0.2372 13,840 13,378 14,416 13,840 13,840 3 13,680 -4.00%
2002-12-06 0 0.250 0.230 0.250 0.228 0.250 87,900 20,608 0.2344 14,416 13,263 14,416 13,148 14,416 2 13,520 8.70%
2002-12-05 0 0.230 0.228 0.240 0.230 0.230 15,000 3,400 0.2267 13,263 13,148 13,840 13,263 13,263 0 13,071 -2.13%
2002-12-04 0 0.235 0.228 0.235 0.235 0.240 85,600 19,542 0.2283 13,551 13,148 13,551 13,551 13,840 1 13,165 -4.08%
2002-12-03 0 0.245 - 0.250 - - 10,700 2,220 0.2075 14,128 - 14,416 - - 0 11,964 0.00%
2002-12-02 0 0.245 - 0.255 0.233 0.245 75,800 17,873 0.2358 14,128 - 14,705 13,436 14,128 1 13,597 2.94%
2002-11-29 0 0.238 - - 0.230 0.238 60,900 13,982 0.2296 13,724 - - 13,263 13,724 1 13,239 3.48%
2002-11-28 0 0.230 - 0.245 0.230 0.237 48,500 11,225 0.2314 13,263 - 14,128 13,263 13,667 1 13,346 -6.12%
2002-11-27 0 0.245 0.245 - 0.225 0.245 313,900 71,209 0.2269 14,128 14,128 - 12,975 14,128 5 13,082 6.52%
2002-11-26 0 0.230 0.220 0.230 - - 3,000 690 0.2300 13,263 12,686 13,263 - - 0 13,263 -8.00%
2002-11-25 0 0.250 0.236 0.255 0.250 0.250 18,700 4,501 0.2407 14,416 13,609 14,705 14,416 14,416 0 13,880 0.81%
2002-11-22 0 0.248 0.240 0.255 0.245 0.248 226,200 55,344 0.2447 14,301 13,840 14,705 14,128 14,301 4 14,109 3.33%
2002-11-21 0 0.240 0.240 0.249 0.240 0.249 186,600 45,852 0.2457 13,840 13,840 14,359 13,840 14,359 3 14,170 -3.23%
2002-11-20 0 0.248 0.241 0.250 0.240 0.275 1,056,200 265,558 0.2514 14,301 13,897 14,416 13,840 15,858 18 14,499 -8.15%
2002-11-19 0 0.270 0.270 0.280 0.260 0.270 74,100 19,256 0.2599 15,570 15,570 16,146 14,993 15,570 1 14,985 3.85%
2002-11-18 0 0.260 0.250 0.285 0.260 0.260 221,100 57,275 0.2590 14,993 14,416 16,435 14,993 14,993 4 14,938 0.00%
2002-11-15 0 0.260 0.260 0.295 0.260 0.260 110,000 28,265 0.2570 14,993 14,993 17,011 14,993 14,993 2 14,817 0.00%
2002-11-14 0 0.260 0.260 0.275 0.255 0.255 23,800 5,965 0.2506 14,993 14,993 15,858 14,705 14,705 0 14,453 1.96%
2002-11-13 0 0.255 0.243 - - - 12,000 2,820 0.2350 14,705 14,013 - - - 0 13,551 0.00%
2002-11-12 0 0.255 0.255 0.265 0.240 0.240 17,300 4,079 0.2358 14,705 14,705 15,281 13,840 13,840 0 13,596 0.00%
2002-11-11 0 0.255 0.250 0.300 0.255 0.255 126,300 31,799 0.2518 14,705 14,416 17,300 14,705 14,705 2 14,519 -8.93%
2002-11-08 0 0.280 0.265 0.290 0.265 0.280 194,400 52,028 0.2676 16,146 15,281 16,723 15,281 16,146 3 15,433 -5.08%
2002-11-07 0 0.295 0.280 0.295 0.285 0.295 290,900 83,675 0.2876 17,011 16,146 17,011 16,435 17,011 5 16,587 -1.67%
2002-11-06 0 0.300 0.280 0.300 0.285 0.300 66,600 18,935 0.2843 17,300 16,146 17,300 16,435 17,300 1 16,395 -1.64%
2002-11-05 0 0.305 0.285 0.305 - - 27,600 7,452 0.2700 17,588 16,435 17,588 - - 0 15,570 -1.61%
2002-11-04 0 0.310 0.300 0.315 0.300 0.310 329,100 99,047 0.3010 17,876 17,300 18,165 17,300 17,876 6 17,355 6.90%
2002-11-01 0 0.290 0.290 0.305 0.280 0.310 133,100 37,834 0.2843 16,723 16,723 17,588 16,146 17,876 2 16,391 3.57%
2002-10-31 0 0.280 0.270 0.290 0.280 0.310 216,900 60,776 0.2802 16,146 15,570 16,723 16,146 17,876 4 16,158 -1.75%
2002-10-30 0 0.285 0.290 0.300 0.270 0.290 183,200 51,642 0.2819 16,435 16,723 17,300 15,570 16,723 3 16,255 1.79%
2002-10-29 0 0.280 0.270 0.300 0.280 0.310 940,600 280,815 0.2985 16,146 15,570 17,300 16,146 17,876 16 17,216 -6.67%
2002-10-28 0 0.300 0.305 0.320 0.300 0.335 715,500 218,510 0.3054 17,300 17,588 18,453 17,300 19,318 12 17,611 -14.29%
2002-10-25 0 0.350 0.350 0.355 0.260 0.350 1,325,400 422,368 0.3187 20,183 20,183 20,471 14,993 20,183 23 18,376 34.62%
2002-10-24 0 0.260 0.250 0.300 0.231 0.260 6,854,000 1,607,968 0.2346 14,993 14,416 17,300 13,321 14,993 119 13,528 6.12%
2002-10-23 0 0.245 0.245 0.250 0.227 0.255 4,469,200 1,036,037 0.2318 14,128 14,128 14,416 13,090 14,705 78 13,368 -2.00%
2002-10-22 0 0.250 0.243 0.260 0.210 0.250 5,617,800 1,248,468 0.2222 14,416 14,013 14,993 12,110 14,416 97 12,815 4.17%
2002-10-21 0 0.240 - 0.240 0.250 0.255 291,100 71,612 0.2460 13,840 - 13,840 14,416 14,705 5 14,186 4.35%
2002-10-18 0 0.230 0.219 0.255 0.217 0.230 174,500 37,996 0.2177 13,263 12,629 14,705 12,513 13,263 3 12,556 7.48%
2002-10-17 0 0.214 0.214 0.216 0.200 0.218 390,600 81,470 0.2086 12,340 12,340 12,456 11,533 12,571 7 12,028 0.94%
2002-10-16 0 0.212 0.211 0.215 0.211 0.216 318,400 67,402 0.2117 12,225 12,167 12,398 12,167 12,456 6 12,207 0.47%
2002-10-15 0 0.211 0.220 0.225 0.210 0.225 349,100 74,807 0.2143 12,167 12,686 12,975 12,110 12,975 6 12,357 -8.26%
2002-10-11 0 0.230 0.230 0.240 0.230 0.230 147,200 32,512 0.2209 13,263 13,263 13,840 13,263 13,263 3 12,737 -11.54%
2002-10-10 0 0.260 0.226 0.270 0.240 0.260 182,700 43,578 0.2385 14,993 13,032 15,570 13,840 14,993 3 13,754 7.88%
2002-10-09 0 0.241 0.241 0.260 0.241 0.245 49,200 11,822 0.2403 13,897 13,897 14,993 13,897 14,128 1 13,856 -7.31%
2002-10-08 0 0.260 0.260 0.285 0.260 0.300 227,300 59,370 0.2612 14,993 14,993 16,435 14,993 17,300 4 15,062 6.12%
2002-10-07 0 0.245 0.245 0.280 0.240 0.300 203,400 48,020 0.2361 14,128 14,128 16,146 13,840 17,300 4 13,614 -2.00%
2002-10-04 0 0.250 0.250 - 0.220 0.240 96,600 21,420 0.2217 14,416 14,416 - 12,686 13,840 2 12,787 3.31%
2002-10-03 0 0.242 0.241 0.300 0.241 0.250 154,300 36,783 0.2384 13,955 13,897 17,300 13,897 14,416 3 13,747 -3.20%
2002-10-02 0 0.250 0.250 0.270 0.241 0.255 137,700 33,073 0.2402 14,416 14,416 15,570 13,897 14,705 2 13,850 3.73%
2002-09-30 0 0.241 0.241 0.260 0.200 0.270 744,400 183,389 0.2464 13,897 13,897 14,993 11,533 15,570 13 14,206 7.11%
2002-09-27 0 0.225 0.225 0.248 0.220 0.250 232,400 54,286 0.2336 12,975 12,975 14,301 12,686 14,416 4 13,470 -6.25%
2002-09-26 0 0.240 0.220 0.245 0.207 0.240 613,600 134,090 0.2185 13,840 12,686 14,128 11,937 13,840 11 12,602 17.07%
2002-09-25 0 0.205 0.191 0.207 0.190 0.205 182,800 35,617 0.1948 11,821 11,014 11,937 10,956 11,821 3 11,236 -0.97%
2002-09-24 0 0.207 0.207 0.220 0.187 0.212 382,400 78,620 0.2056 11,937 11,937 12,686 10,783 12,225 7 11,856 -1.43%
2002-09-23 0 0.210 0.210 0.220 0.202 0.230 432,500 92,669 0.2143 12,110 12,110 12,686 11,648 13,263 8 12,356 -8.70%
2002-09-20 0 0.230 0.230 0.240 0.228 0.240 385,800 90,123 0.2336 13,263 13,263 13,840 13,148 13,840 7 13,471 -6.12%
2002-09-19 0 0.245 0.222 0.245 0.190 0.248 718,700 156,513 0.2178 14,128 12,802 14,128 10,956 14,301 12 12,558 19.51%
2002-09-18 0 0.205 0.205 0.209 0.200 0.224 528,600 109,122 0.2064 11,821 11,821 12,052 11,533 12,917 9 11,904 -10.09%
2002-09-17 0 0.228 0.224 0.228 0.164 0.305 2,371,500 525,915 0.2218 13,148 12,917 13,148 9,457 17,588 41 12,788 -77.20%
2002-09-16 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-09-13 0 0.010 - 0.010 - - 4,520,000 9,040 0.0020 57,665 - 57,665 - - 1 11,533 0.00%
2002-09-12 0 0.010 - 0.010 - - 3,450,000 6,900 0.0020 57,665 - 57,665 - - 1 11,533 0.00%
2002-09-11 0 0.010 - 0.010 - - 2,200,000 2,200 0.0010 57,665 - 57,665 - - 0 5,766.5 0.00%
2002-09-10 0 0.010 - 0.010 - - 40,000 120 0.0030 57,665 - 57,665 - - 0 17,300 0.00%
2002-09-09 0 0.010 - 0.010 - - 900,000 1,700 0.0019 57,665 - 57,665 - - 0 10,892 0.00%
2002-09-06 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-09-05 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-09-04 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-09-03 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-09-02 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-08-30 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-08-29 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-08-28 0 0.010 - 0.010 - - 1,100,000 5,000 0.0045 57,665 - 57,665 - - 0 26,211 0.00%
2002-08-27 0 0.010 - 0.010 - - 6,610,000 25,780 0.0039 57,665 - 57,665 - - 1 22,490 0.00%
2002-08-26 0 0.010 - 0.010 0.010 0.010 600,000 6,000 0.0100 57,665 - 57,665 57,665 57,665 0 57,665 0.00%
2002-08-23 0 0.010 - 0.010 0.010 0.010 5,680,000 26,520 0.0047 57,665 - 57,665 57,665 57,665 1 26,924 0.00%
2002-08-22 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-08-21 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-08-20 0 0.010 - 0.010 - - 1,000,000 3,000 0.0030 57,665 - 57,665 - - 0 17,300 0.00%
2002-08-19 0 0.010 - 0.010 0.010 0.010 470,000 4,700 0.0100 57,665 - 57,665 57,665 57,665 0 57,665 0.00%
2002-08-16 0 0.010 - 0.010 - - 300,000 900 0.0030 57,665 - 57,665 - - 0 17,300 0.00%
2002-08-15 0 0.010 - 0.010 - - 300,000 900 0.0030 57,665 - 57,665 - - 0 17,300 0.00%
2002-08-14 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-08-13 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-08-12 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-08-09 0 0.010 - 0.010 - - 3,000,000 9,000 0.0030 57,665 - 57,665 - - 1 17,300 0.00%
2002-08-08 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-08-07 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-08-06 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 57,665 - 57,665 57,665 57,665 0 57,665 0.00%
2002-08-05 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-08-02 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-08-01 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-07-31 0 0.010 - 0.010 0.010 0.010 1,600,000 9,000 0.0056 57,665 - 57,665 57,665 57,665 0 32,437 0.00%
2002-07-30 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-07-29 0 0.010 - 0.010 - - 1,000,000 9,000 0.0090 57,665 - 57,665 - - 0 51,899 0.00%
2002-07-26 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-07-25 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-07-24 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-07-23 0 0.010 - 0.010 0.010 0.010 3,340,000 21,480 0.0064 57,665 - 57,665 57,665 57,665 1 37,085 0.00%
2002-07-22 0 0.010 - 0.010 - - 1,400,000 11,600 0.0083 57,665 - 57,665 - - 0 47,780 0.00%
2002-07-19 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-07-18 0 0.010 - 0.010 - - 250,000 2,050 0.0082 57,665 - 57,665 - - 0 47,286 0.00%
2002-07-17 0 0.010 0.010 0.011 0.010 0.010 33,840,000 338,400 0.0100 57,665 57,665 63,432 57,665 57,665 6 57,665 0.00%
2002-07-16 0 0.010 - 0.010 0.010 0.011 6,000,000 63,000 0.0105 57,665 - 57,665 57,665 63,432 1 60,549 0.00%
2002-07-15 0 0.010 - 0.010 0.010 0.010 26,790,000 262,210 0.0098 57,665 - 57,665 57,665 57,665 5 56,441 0.00%
2002-07-12 0 0.010 - 0.010 - - 6,400,000 49,000 0.0077 57,665 - 57,665 - - 1 44,150 0.00%
2002-07-11 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-07-10 0 0.010 - 0.010 - - 5,600,000 48,000 0.0086 57,665 - 57,665 - - 1 49,427 0.00%
2002-07-09 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-07-08 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-07-05 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-07-04 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-07-03 0 0.010 - 0.010 - - 500,000 4,000 0.0080 57,665 - 57,665 - - 0 46,132 0.00%
2002-07-02 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-06-28 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-06-27 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-06-26 0 0.010 - 0.010 0.010 0.010 5,100,000 50,800 0.0100 57,665 - 57,665 57,665 57,665 1 57,439 0.00%
2002-06-25 0 0.010 0.010 0.011 0.010 0.010 31,390,000 313,900 0.0100 57,665 57,665 63,432 57,665 57,665 5 57,665 0.00%
2002-06-24 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-06-21 0 0.010 - 0.010 - - 80,000 560 0.0070 57,665 - 57,665 - - 0 40,366 0.00%
2002-06-20 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-06-19 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 57,665 - 57,665 57,665 57,665 0 57,665 0.00%
2002-06-18 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-06-17 0 0.010 - 0.010 - - 80,000 480 0.0060 57,665 - 57,665 - - 0 34,599 0.00%
2002-06-14 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-06-13 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-06-12 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-06-11 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-06-10 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-06-07 0 0.010 - 0.010 0.010 0.010 1,450,000 14,500 0.0100 57,665 - 57,665 57,665 57,665 0 57,665 0.00%
2002-06-06 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-06-05 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-06-04 0 0.010 - 0.010 0.010 0.010 10,930,000 109,300 0.0100 57,665 - 57,665 57,665 57,665 2 57,665 0.00%
2002-06-03 0 0.010 - 0.010 0.010 0.010 4,900,000 49,000 0.0100 57,665 - 57,665 57,665 57,665 1 57,665 0.00%
2002-05-31 0 0.010 0.010 0.011 0.010 0.010 14,070,000 140,700 0.0100 57,665 57,665 63,432 57,665 57,665 2 57,665 0.00%
2002-05-30 0 0.010 0.010 0.011 0.010 0.010 25,340,000 253,400 0.0100 57,665 57,665 63,432 57,665 57,665 4 57,665 0.00%
2002-05-29 0 0.010 0.010 0.011 0.010 0.011 17,560,000 175,800 0.0100 57,665 57,665 63,432 57,665 63,432 3 57,731 0.00%
2002-05-28 0 0.010 0.010 0.011 0.010 0.010 19,620,000 196,200 0.0100 57,665 57,665 63,432 57,665 57,665 3 57,665 0.00%
2002-05-27 0 0.010 0.010 0.011 0.010 0.011 16,920,000 169,340 0.0100 57,665 57,665 63,432 57,665 63,432 3 57,713 -9.09%
2002-05-24 0 0.011 0.010 0.011 0.010 0.011 13,120,000 137,200 0.0105 63,432 57,665 63,432 57,665 63,432 2 60,302 10.00%
2002-05-23 0 0.010 0.010 0.011 0.010 0.010 25,270,000 255,700 0.0101 57,665 57,665 63,432 57,665 57,665 4 58,350 0.00%
2002-05-22 0 0.010 0.010 0.011 0.010 0.010 103,340,000 1,033,400 0.0100 57,665 57,665 63,432 57,665 57,665 18 57,665 0.00%
2002-05-21 0 0.010 0.010 0.011 0.010 0.010 34,880,000 348,800 0.0100 57,665 57,665 63,432 57,665 57,665 6 57,665 -9.09%
2002-05-17 0 0.011 0.010 0.011 0.010 0.011 34,420,000 368,800 0.0107 63,432 57,665 63,432 57,665 63,432 6 61,787 0.00%
2002-05-16 0 0.011 0.010 0.011 0.010 0.012 93,820,000 1,030,220 0.0110 63,432 57,665 63,432 57,665 69,198 16 63,321 -8.33%
2002-05-15 0 0.012 0.011 0.012 0.010 0.014 234,580,000 2,793,610 0.0119 69,198 63,432 69,198 57,665 80,731 41 68,674 -7.69%
2002-05-14 0 0.013 0.012 0.013 0.010 0.013 343,860,000 4,077,820 0.0119 74,965 69,198 74,965 57,665 74,965 60 68,385 30.00%
2002-05-13 0 0.010 - 0.010 - - 1,500,000 13,500 0.0090 57,665 - 57,665 - - 0 51,899 0.00%
2002-05-10 0 0.010 - 0.010 0.010 0.010 3,000,000 29,500 0.0098 57,665 - 57,665 57,665 57,665 1 56,704 0.00%
2002-05-09 0 0.010 - 0.010 0.010 0.010 10,250,000 92,650 0.0090 57,665 - 57,665 57,665 57,665 2 52,124 0.00%
2002-05-08 0 0.010 - 0.010 0.010 0.010 90,000,000 544,000 0.0060 57,665 - 57,665 57,665 57,665 16 34,855 0.00%
2002-05-07 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-05-06 0 0.010 - 0.010 - - 510,000 2,040 0.0040 57,665 - 57,665 - - 0 23,066 0.00%
2002-05-03 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-05-02 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-04-30 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-04-29 0 0.010 - 0.010 - - 3,760,000 18,800 0.0050 57,665 - 57,665 - - 1 28,833 0.00%
2002-04-26 0 0.010 - 0.010 0.010 0.010 50,000 500 0.0100 57,665 - 57,665 57,665 57,665 0 57,665 0.00%
2002-04-25 0 0.010 - 0.010 0.010 0.010 10,030,000 90,180 0.0090 57,665 - 57,665 57,665 57,665 2 51,847 0.00%
2002-04-24 0 0.010 - 0.010 - - 200,000 1,800 0.0090 57,665 - 57,665 - - 0 51,899 0.00%
2002-04-23 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-04-22 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-04-19 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-04-18 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-04-17 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-04-16 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-04-15 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-04-12 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-04-11 0 0.010 - 0.010 - - 2,000,000 18,000 0.0090 57,665 - 57,665 - - 0 51,899 0.00%
2002-04-10 0 0.010 - 0.010 - - 500,000 4,500 0.0090 57,665 - 57,665 - - 0 51,899 0.00%
2002-04-09 0 0.010 - 0.010 - - 100,000 500 0.0050 57,665 - 57,665 - - 0 28,833 0.00%
2002-04-08 0 0.010 - 0.010 - - 390,000 2,010 0.0052 57,665 - 57,665 - - 0 29,720 0.00%
2002-04-04 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-04-03 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-04-02 0 0.010 - 0.010 - - 210,000 1,050 0.0050 57,665 - 57,665 - - 0 28,833 0.00%
2002-03-28 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-03-27 0 0.010 - 0.010 0.010 0.010 2,080,000 18,800 0.0090 57,665 - 57,665 57,665 57,665 0 52,121 0.00%
2002-03-26 0 0.010 - 0.010 - - 840,000 7,320 0.0087 57,665 - 57,665 - - 0 50,251 0.00%
2002-03-25 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-03-22 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-03-21 0 0.010 - 0.010 - - 3,000,000 30,000 0.0100 57,665 - 57,665 - - 1 57,665 0.00%
2002-03-20 0 0.010 - 0.010 - - 6,640,000 59,760 0.0090 57,665 - 57,665 - - 1 51,899 0.00%
2002-03-19 0 0.010 - 0.010 - - 7,400,000 66,600 0.0090 57,665 - 57,665 - - 1 51,899 0.00%
2002-03-18 0 0.010 - 0.010 - - 2,000,000 18,000 0.0090 57,665 - 57,665 - - 0 51,899 0.00%
2002-03-15 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-03-14 0 0.010 - 0.010 0.010 0.010 1,690,000 12,300 0.0073 57,665 - 57,665 57,665 57,665 0 41,969 0.00%
2002-03-13 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-03-12 0 0.010 - 0.010 0.010 0.010 8,400,000 78,500 0.0093 57,665 - 57,665 57,665 57,665 1 53,890 0.00%
2002-03-11 0 0.010 - 0.010 0.010 0.010 11,600,000 110,000 0.0095 57,665 - 57,665 57,665 57,665 2 54,683 0.00%
2002-03-08 0 0.010 - 0.010 - - 4,000,000 34,000 0.0085 57,665 - 57,665 - - 1 49,015 0.00%
2002-03-07 0 0.010 - 0.010 0.010 0.010 1,200,000 11,000 0.0092 57,665 - 57,665 57,665 57,665 0 52,860 0.00%
2002-03-06 0 0.010 - 0.010 - - 12,090,000 101,580 0.0084 57,665 - 57,665 - - 2 48,450 0.00%
2002-03-05 0 0.010 - 0.010 - - 1,000,000 8,000 0.0080 57,665 - 57,665 - - 0 46,132 0.00%
2002-03-04 0 0.010 - 0.010 - - 1,000,000 7,000 0.0070 57,665 - 57,665 - - 0 40,366 0.00%
2002-03-01 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-02-28 0 0.010 - 0.010 - - 4,537,693 34,764 0.0077 57,665 - 57,665 - - 1 44,178 0.00%
2002-02-27 0 0.010 - 0.010 - - 5,180,000 35,960 0.0069 57,665 - 57,665 - - 1 40,032 0.00%
2002-02-26 0 0.010 - 0.010 - - 100,000 600 0.0060 57,665 - 57,665 - - 0 34,599 0.00%
2002-02-25 0 0.010 - 0.010 - - 1,200,000 9,200 0.0077 57,665 - 57,665 - - 0 44,210 0.00%
2002-02-22 0 0.010 - 0.010 0.010 0.010 1,500,000 14,000 0.0093 57,665 - 57,665 57,665 57,665 0 53,821 0.00%
2002-02-21 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-02-20 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 57,665 - 57,665 57,665 57,665 0 57,665 0.00%
2002-02-19 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-02-18 0 0.010 - 0.010 - - 2,000,000 17,000 0.0085 57,665 - 57,665 - - 0 49,015 0.00%
2002-02-15 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-02-11 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-02-08 0 0.010 - 0.010 0.010 0.010 4,500,000 42,500 0.0094 57,665 - 57,665 57,665 57,665 1 54,462 0.00%
2002-02-07 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-02-06 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 57,665 - 57,665 57,665 57,665 0 57,665 0.00%
2002-02-05 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 57,665 - 57,665 57,665 57,665 0 57,665 0.00%
2002-02-04 0 0.010 - 0.010 - - 2,000,000 18,000 0.0090 57,665 - 57,665 - - 0 51,899 0.00%
2002-02-01 0 0.010 - 0.010 0.010 0.010 11,880,000 103,800 0.0087 57,665 - 57,665 57,665 57,665 2 50,384 0.00%
2002-01-31 0 0.010 - 0.010 0.010 0.010 8,600,000 83,700 0.0097 57,665 - 57,665 57,665 57,665 1 56,123 0.00%
2002-01-30 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-01-29 0 0.010 - 0.010 0.010 0.010 4,900,000 42,400 0.0087 57,665 - 57,665 57,665 57,665 1 49,898 0.00%
2002-01-28 0 0.010 - 0.010 - - 0 0 - 57,665 - 57,665 - - 0 - 0.00%
2002-01-25 0 0.010 - 0.010 0.010 0.010 21,560,000 202,500 0.0094 57,665 - 57,665 57,665 57,665 4 54,162 0.00%
2002-01-24 0 0.010 - 0.010 0.010 0.010 25,550,000 248,680 0.0097 57,665 - 57,665 57,665 57,665 4 56,126 0.00%
2002-01-23 0 0.010 - 0.010 - - 2,000,000 18,000 0.0090 57,665 - 57,665 - - 0 51,899 0.00%
2002-01-22 0 0.010 - 0.010 0.010 0.010 6,300,000 57,700 0.0092 57,665 - 57,665 57,665 57,665 1 52,814 0.00%
2002-01-21 0 0.010 - 0.010 0.010 0.010 5,000,000 46,000 0.0092 57,665 - 57,665 57,665 57,665 1 53,052 0.00%
2002-01-18 0 0.010 - 0.010 0.010 0.010 2,600,000 25,000 0.0096 57,665 - 57,665 57,665 57,665 0 55,447 0.00%
2002-01-17 0 0.010 - 0.010 - - 2,700,000 25,000 0.0093 57,665 - 57,665 - - 0 53,394 0.00%
2002-01-16 0 0.010 - 0.010 0.010 0.010 27,260,000 272,600 0.0100 57,665 - 57,665 57,665 57,665 5 57,665 -9.09%
2002-01-15 0 0.011 0.010 0.011 0.010 0.011 99,240,000 989,420 0.0100 63,432 57,665 63,432 57,665 63,432 17 57,492 10.00%
2002-01-14 0 0.010 0.010 0.011 0.010 0.010 35,930,000 359,300 0.0100 57,665 57,665 63,432 57,665 57,665 6 57,665 0.00%
2002-01-11 0 0.010 0.010 0.011 0.010 0.011 33,360,000 358,530 0.0107 57,665 57,665 63,432 57,665 63,432 6 61,975 -9.09%
2002-01-10 0 0.011 0.010 0.011 0.010 0.011 3,510,000 35,910 0.0102 63,432 57,665 63,432 57,665 63,432 1 58,996 0.00%
2002-01-09 0 0.011 0.010 0.011 0.010 0.011 32,840,000 356,930 0.0109 63,432 57,665 63,432 57,665 63,432 6 62,675 0.00%
2002-01-08 0 0.011 0.010 0.011 0.010 0.011 26,090,000 280,630 0.0108 63,432 57,665 63,432 57,665 63,432 5 62,026 0.00%
2002-01-07 0 0.011 0.011 0.012 0.010 0.011 34,370,000 377,070 0.0110 63,432 63,432 69,198 57,665 63,432 6 63,264 0.00%
2002-01-04 0 0.011 0.010 0.012 0.010 0.011 38,330,000 421,240 0.0110 63,432 57,665 69,198 57,665 63,432 7 63,373 0.00%
2002-01-03 0 0.011 0.010 0.011 0.010 0.011 27,400,000 299,500 0.0109 63,432 57,665 63,432 57,665 63,432 5 63,032 0.00%
2002-01-02 0 0.011 0.010 0.011 0.010 0.011 7,200,000 75,930 0.0105 63,432 57,665 63,432 57,665 63,432 1 60,813 10.00%
2001-12-31 0 0.010 0.010 0.011 0.010 0.010 120,000 1,200 0.0100 57,665 57,665 63,432 57,665 57,665 0 57,665 -9.09%
2001-12-28 0 0.011 0.010 0.011 0.010 0.011 9,930,000 99,310 0.0100 63,432 57,665 63,432 57,665 63,432 2 57,671 10.00%
2001-12-27 0 0.010 0.010 0.011 0.010 0.011 16,390,000 168,500 0.0103 57,665 57,665 63,432 57,665 63,432 3 59,284 0.00%
2001-12-24 0 0.010 0.010 0.011 0.010 0.011 11,100,000 112,000 0.0101 57,665 57,665 63,432 57,665 63,432 2 58,185 0.00%
2001-12-21 0 0.010 0.010 0.011 0.010 0.011 3,590,000 37,780 0.0105 57,665 57,665 63,432 57,665 63,432 1 60,685 -9.09%
2001-12-20 0 0.011 0.010 0.011 0.011 0.011 21,270,000 233,970 0.0110 63,432 57,665 63,432 63,432 63,432 4 63,432 0.00%
2001-12-19 0 0.011 0.010 0.011 0.011 0.011 15,610,000 171,710 0.0110 63,432 57,665 63,432 63,432 63,432 3 63,432 0.00%
2001-12-18 0 0.011 0.010 0.011 0.011 0.011 155,500,000 1,710,500 0.0110 63,432 57,665 63,432 63,432 63,432 27 63,432 0.00%
2001-12-17 0 0.011 0.011 0.012 0.011 0.012 27,310,000 312,120 0.0114 63,432 63,432 69,198 63,432 69,198 5 65,904 -8.33%
2001-12-14 0 0.012 0.011 0.012 0.011 0.012 35,320,000 395,040 0.0112 69,198 63,432 69,198 63,432 69,198 6 64,496 9.09%
2001-12-13 0 0.011 0.011 0.012 0.011 0.012 30,600,000 338,150 0.0111 63,432 63,432 69,198 63,432 69,198 5 63,724 -8.33%
2001-12-12 0 0.012 0.011 0.012 0.011 0.012 64,190,000 763,000 0.0119 69,198 63,432 69,198 63,432 69,198 11 68,544 9.09%
2001-12-11 0 0.011 0.011 0.012 0.011 0.012 12,300,000 144,700 0.0118 63,432 63,432 69,198 63,432 69,198 2 67,839 -8.33%
2001-12-10 0 0.012 0.011 0.012 0.011 0.012 98,170,000 1,169,740 0.0119 69,198 63,432 69,198 63,432 69,198 17 68,711 0.00%
2001-12-07 0 0.012 0.011 0.012 0.011 0.012 14,080,000 166,230 0.0118 69,198 63,432 69,198 63,432 69,198 2 68,080 9.09%
2001-12-06 0 0.011 0.011 0.012 0.011 0.013 167,650,000 2,012,740 0.0120 63,432 63,432 69,198 63,432 74,965 29 69,231 -8.33%
2001-12-05 0 0.012 0.011 0.012 0.011 0.012 15,600,000 173,100 0.0111 69,198 63,432 69,198 63,432 69,198 3 63,986 9.09%
2001-12-04 0 0.011 0.011 0.012 0.011 0.011 10,020,000 110,220 0.0110 63,432 63,432 69,198 63,432 63,432 2 63,432 -8.33%
2001-12-03 0 0.012 0.011 0.012 0.011 0.012 41,750,000 466,050 0.0112 69,198 63,432 69,198 63,432 69,198 7 64,371 9.09%
2001-11-30 0 0.011 0.011 0.012 0.011 0.012 60,100,000 664,400 0.0111 63,432 63,432 69,198 63,432 69,198 10 63,748 -8.33%
2001-11-29 0 0.012 0.011 0.012 0.011 0.012 8,820,000 100,140 0.0114 69,198 63,432 69,198 63,432 69,198 2 65,472 0.00%
2001-11-28 0 0.012 0.011 0.012 0.011 0.012 28,090,000 312,020 0.0111 69,198 63,432 69,198 63,432 69,198 5 64,054 0.00%
2001-11-27 0 0.012 0.011 0.012 0.011 0.012 47,450,000 563,000 0.0119 69,198 63,432 69,198 63,432 69,198 8 68,421 -7.69%
2001-11-26 0 0.013 0.012 0.013 0.012 0.013 131,070,000 1,608,900 0.0123 74,965 69,198 74,965 69,198 74,965 23 70,785 0.00%
2001-11-23 0 0.013 0.012 0.013 0.012 0.013 128,530,000 1,542,580 0.0120 74,965 69,198 74,965 69,198 74,965 22 69,208 18.18%
2001-11-22 0 0.011 0.011 0.012 0.011 0.012 11,120,000 126,090 0.0113 63,432 63,432 69,198 63,432 69,198 2 65,387 -8.33%
2001-11-21 0 0.012 0.011 0.012 0.011 0.012 4,250,000 50,800 0.0120 69,198 63,432 69,198 63,432 69,198 1 68,927 0.00%
2001-11-20 0 0.012 0.011 0.012 0.011 0.013 63,210,000 762,990 0.0121 69,198 63,432 69,198 63,432 74,965 11 69,606 -7.69%
2001-11-19 0 0.013 0.012 0.013 0.011 0.013 112,120,000 1,333,880 0.0119 74,965 69,198 74,965 63,432 74,965 19 68,604 18.18%
2001-11-16 0 0.011 0.011 0.012 0.011 0.012 8,460,000 100,780 0.0119 63,432 63,432 69,198 63,432 69,198 1 68,694 0.00%
2001-11-15 0 0.011 0.011 0.012 0.011 0.012 10,900,000 121,800 0.0112 63,432 63,432 69,198 63,432 69,198 2 64,437 0.00%
2001-11-14 0 0.011 0.011 0.012 0.011 0.012 9,780,000 116,480 0.0119 63,432 63,432 69,198 63,432 69,198 2 68,679 -8.33%
2001-11-13 0 0.012 0.011 0.012 0.011 0.012 7,000,000 78,800 0.0113 69,198 63,432 69,198 63,432 69,198 1 64,915 9.09%
2001-11-12 0 0.011 0.011 0.012 0.011 0.012 40,560,000 457,920 0.0113 63,432 63,432 69,198 63,432 69,198 7 65,104 0.00%
2001-11-09 0 0.011 0.011 0.012 0.011 0.012 18,200,000 202,280 0.0111 63,432 63,432 69,198 63,432 69,198 3 64,091 0.00%
2001-11-08 0 0.011 0.011 0.012 0.011 0.012 9,800,000 110,800 0.0113 63,432 63,432 69,198 63,432 69,198 2 65,197 -8.33%
2001-11-07 0 0.012 0.011 0.012 0.011 0.012 29,980,000 358,960 0.0120 69,198 63,432 69,198 63,432 69,198 5 69,044 0.00%
2001-11-06 0 0.012 0.011 0.012 0.011 0.012 9,830,000 115,630 0.0118 69,198 63,432 69,198 63,432 69,198 2 67,832 0.00%
2001-11-05 0 0.012 0.012 0.013 0.012 0.013 68,970,000 831,660 0.0121 69,198 69,198 74,965 69,198 74,965 12 69,534 0.00%
2001-11-02 0 0.012 0.011 0.012 0.011 0.013 110,880,000 1,305,960 0.0118 69,198 63,432 69,198 63,432 74,965 19 67,919 0.00%
2001-11-01 0 0.012 0.011 0.012 0.011 0.013 160,520,000 1,871,390 0.0117 69,198 63,432 69,198 63,432 74,965 28 67,228 9.09%
2001-10-31 0 0.011 0.011 0.012 0.011 0.012 27,800,000 317,100 0.0114 63,432 63,432 69,198 63,432 69,198 5 65,776 -8.33%
2001-10-30 0 0.012 0.011 0.012 0.010 0.012 58,460,000 639,460 0.0109 69,198 63,432 69,198 57,665 69,198 10 63,077 9.09%
2001-10-29 0 0.011 0.011 0.012 0.011 0.012 40,080,000 458,300 0.0114 63,432 63,432 69,198 63,432 69,198 7 65,938 -15.38%
2001-10-26 0 0.013 0.012 0.013 0.012 0.015 119,680,000 1,592,370 0.0133 74,965 69,198 74,965 69,198 86,498 21 76,725 -7.14%
2001-10-24 0 0.014 0.013 0.014 0.012 0.015 380,190,000 5,022,240 0.0132 80,731 74,965 80,731 69,198 86,498 66 76,175 16.67%
2001-10-23 0 0.012 0.011 0.012 0.010 0.012 109,870,000 1,163,780 0.0106 69,198 63,432 69,198 57,665 69,198 19 61,081 20.00%
2001-10-22 0 0.010 - 0.010 0.010 0.010 13,400,000 21,500 0.0016 57,665 - 57,665 57,665 57,665 2 9,252.3 0.00%
2001-10-19 0 0.010 - 0.010 0.010 0.010 240,000 2,400 0.0100 57,665 - 57,665 57,665 57,665 0 57,665 0.00%
2001-10-18 0 0.010 - 0.010 - - 50,000 500 0.0100 57,665 - 57,665 - - 0 57,665 0.00%
2001-10-17 0 0.010 - 0.010 0.010 0.010 550,000 4,150 0.0075 57,665 - 57,665 57,665 57,665 0 43,511 0.00%
2001-10-16 0 0.010 - 0.010 - - 9,350,000 72,900 0.0078 57,665 - 57,665 - - 2 44,960 0.00%
2001-10-15 0 0.010 - 0.010 - - 9,000,000 63,000 0.0070 57,665 - 57,665 - - 2 40,366 0.00%
2001-10-12 0 0.010 - 0.010 - - 2,160,000 16,120 0.0075 57,665 - 57,665 - - 0 43,035 0.00%
2001-10-11 0 0.010 - 0.010 - - 10,200,000 75,600 0.0074 57,665 - 57,665 - - 2 42,740 0.00%
2001-10-10 0 0.010 - 0.010 - - 11,000,000 83,000 0.0075 57,665 - 57,665 - - 2 43,511 0.00%
2001-10-09 0 0.010 - 0.010 0.010 0.010 7,900,000 58,200 0.0074 57,665 - 57,665 57,665 57,665 1 42,483 0.00%
2001-10-08 0 0.010 - 0.010 0.010 0.010 2,700,000 27,000 0.0100 57,665 - 57,665 57,665 57,665 0 57,665 0.00%
2001-10-05 0 0.010 - 0.010 - - 200,000 2,000 0.0100 57,665 - 57,665 - - 0 57,665 0.00%
2001-10-04 0 0.010 - 0.010 0.010 0.010 1,860,000 18,600 0.0100 57,665 - 57,665 57,665 57,665 0 57,665 0.00%
2001-10-03 0 0.010 - 0.010 0.010 0.010 1,700,000 17,000 0.0100 57,665 - 57,665 57,665 57,665 0 57,665 0.00%
2001-09-28 0 0.010 - 0.010 0.010 0.010 410,000 4,100 0.0100 57,665 - 57,665 57,665 57,665 0 57,665 0.00%
2001-09-27 0 0.010 - 0.010 0.010 0.010 2,500,000 25,000 0.0100 57,665 - 57,665 57,665 57,665 0 57,665 0.00%
2001-09-26 0 0.010 - 0.010 0.010 0.010 3,700,000 37,000 0.0100 57,665 - 57,665 57,665 57,665 1 57,665 0.00%
2001-09-25 0 0.010 - 0.010 0.010 0.010 39,900,000 399,000 0.0100 57,665 - 57,665 57,665 57,665 7 57,665 0.00%
2001-09-24 0 0.010 - 0.010 0.010 0.010 4,000,000 40,000 0.0100 57,665 - 57,665 57,665 57,665 1 57,665 0.00%
2001-09-21 0 0.010 - 0.010 0.010 0.010 1,380,000 13,800 0.0100 57,665 - 57,665 57,665 57,665 0 57,665 0.00%
2001-09-20 0 0.010 - 0.010 0.010 0.010 4,660,000 46,600 0.0100 57,665 - 57,665 57,665 57,665 1 57,665 0.00%
2001-09-19 0 0.010 - 0.010 0.010 0.010 1,750,000 17,500 0.0100 57,665 - 57,665 57,665 57,665 0 57,665 0.00%
2001-09-18 0 0.010 - 0.010 0.010 0.010 6,520,000 65,200 0.0100 57,665 - 57,665 57,665 57,665 1 57,665 0.00%
2001-09-17 0 0.010 - 0.010 0.010 0.010 2,590,000 25,900 0.0100 57,665 - 57,665 57,665 57,665 0 57,665 -9.09%
2001-09-14 0 0.011 - 0.011 0.010 0.011 26,100,000 261,270 0.0100 63,432 - 63,432 57,665 63,432 5 57,725 0.00%
2001-09-13 0 0.011 0.010 0.011 0.010 0.011 42,750,000 427,700 0.0100 63,432 57,665 63,432 57,665 63,432 7 57,692 0.00%
2001-09-12 0 0.011 - 0.011 0.010 0.011 88,650,000 887,700 0.0100 63,432 - 63,432 57,665 63,432 15 57,743 0.00%
2001-09-11 0 0.011 0.010 0.011 0.011 0.011 5,940,000 65,340 0.0110 63,432 57,665 63,432 63,432 63,432 1 63,432 0.00%
2001-09-10 0 0.011 0.011 0.012 0.010 0.012 71,200,000 779,800 0.0110 63,432 63,432 69,198 57,665 69,198 12 63,156 0.00%
2001-09-07 0 0.011 0.011 0.012 0.011 0.012 89,230,000 983,720 0.0110 63,432 63,432 69,198 63,432 69,198 15 63,573 -8.33%
2001-09-06 0 0.012 0.011 0.012 0.011 0.012 7,700,000 84,900 0.0110 69,198 63,432 69,198 63,432 69,198 1 63,582 0.00%
2001-09-05 0 0.012 0.011 0.012 0.011 0.012 7,850,000 90,850 0.0116 69,198 63,432 69,198 63,432 69,198 1 66,737 9.09%
2001-09-04 0 0.011 0.011 0.012 0.011 0.012 151,940,000 1,819,990 0.0120 63,432 63,432 69,198 63,432 69,198 26 69,073 -8.33%
2001-09-03 0 0.012 0.011 0.012 0.011 0.012 18,850,000 208,650 0.0111 69,198 63,432 69,198 63,432 69,198 3 63,830 9.09%
2001-08-31 0 0.011 0.011 0.012 0.011 0.012 6,810,000 75,210 0.0110 63,432 63,432 69,198 63,432 69,198 1 63,686 -8.33%
2001-08-30 0 0.012 0.011 0.012 0.011 0.012 5,720,000 65,020 0.0114 69,198 63,432 69,198 63,432 69,198 1 65,549 0.00%
2001-08-29 0 0.012 0.011 0.012 0.011 0.012 27,770,000 305,740 0.0110 69,198 63,432 69,198 63,432 69,198 5 63,488 0.00%
2001-08-28 0 0.012 0.011 0.012 0.011 0.012 15,760,000 188,600 0.0120 69,198 63,432 69,198 63,432 69,198 3 69,008 0.00%
2001-08-27 0 0.012 0.011 0.012 0.012 0.012 9,050,000 108,600 0.0120 69,198 63,432 69,198 69,198 69,198 2 69,198 0.00%
2001-08-24 0 0.012 0.012 0.013 0.012 0.012 23,400,000 280,800 0.0120 69,198 69,198 74,965 69,198 69,198 4 69,198 0.00%
2001-08-23 0 0.012 0.012 0.013 0.012 0.013 3,680,000 47,160 0.0128 69,198 69,198 74,965 69,198 74,965 1 73,899 0.00%
2001-08-22 0 0.012 0.012 0.013 0.012 0.012 34,840,000 418,080 0.0120 69,198 69,198 74,965 69,198 69,198 6 69,198 0.00%
2001-08-21 0 0.012 0.012 0.013 0.012 0.013 8,490,000 103,380 0.0122 69,198 69,198 74,965 69,198 74,965 1 70,217 0.00%
2001-08-20 0 0.012 0.012 0.013 0.011 0.013 114,940,000 1,367,610 0.0119 69,198 69,198 74,965 63,432 74,965 20 68,613 0.00%
2001-08-17 0 0.012 0.011 0.012 0.011 0.012 22,180,000 248,400 0.0112 69,198 63,432 69,198 63,432 69,198 4 64,581 0.00%
2001-08-16 0 0.012 0.011 0.012 0.011 0.013 160,400,000 1,841,100 0.0115 69,198 63,432 69,198 63,432 74,965 28 66,189 -7.69%
2001-08-15 0 0.013 0.012 0.013 0.012 0.013 29,300,000 353,760 0.0121 74,965 69,198 74,965 69,198 74,965 5 69,623 8.33%
2001-08-14 0 0.012 0.012 0.013 0.012 0.013 16,360,000 201,820 0.0123 69,198 69,198 74,965 69,198 74,965 3 71,137 0.00%
2001-08-13 0 0.012 0.012 0.013 0.012 0.013 58,390,000 708,380 0.0121 69,198 69,198 74,965 69,198 74,965 10 69,959 0.00%
2001-08-10 0 0.012 0.012 0.013 0.012 0.013 5,490,000 67,880 0.0124 69,198 69,198 74,965 69,198 74,965 1 71,299 0.00%
2001-08-09 0 0.012 0.012 0.013 0.012 0.013 66,610,000 804,820 0.0121 69,198 69,198 74,965 69,198 74,965 12 69,674 0.00%
2001-08-08 0 0.012 0.012 0.013 0.012 0.013 121,580,000 1,459,360 0.0120 69,198 69,198 74,965 69,198 74,965 21 69,217 0.00%
2001-08-07 0 0.012 0.012 0.013 0.012 0.013 21,100,000 258,790 0.0123 69,198 69,198 74,965 69,198 74,965 4 70,726 -7.69%
2001-08-06 0 0.013 0.012 0.013 0.012 0.013 152,380,000 1,967,740 0.0129 74,965 69,198 74,965 69,198 74,965 26 74,465 -7.14%
2001-08-03 0 0.014 0.013 0.014 0.013 0.014 67,280,000 906,220 0.0135 80,731 74,965 80,731 74,965 80,731 12 77,672 0.00%
2001-08-02 0 0.014 0.014 0.015 0.014 0.015 183,190,000 2,632,220 0.0144 80,731 80,731 86,498 80,731 86,498 32 82,858 -6.67%
2001-08-01 0 0.015 0.015 0.016 0.015 0.016 124,310,000 1,869,850 0.0150 86,498 86,498 92,264 86,498 92,264 22 86,739 -6.25%
2001-07-31 0 0.016 0.015 0.016 0.015 0.016 37,140,000 590,450 0.0159 92,264 86,498 92,264 86,498 92,264 6 91,676 0.00%
2001-07-30 0 0.016 0.015 0.016 0.015 0.016 51,710,000 789,970 0.0153 92,264 86,498 92,264 86,498 92,264 9 88,095 0.00%
2001-07-27 0 0.016 0.015 0.016 0.014 0.016 388,180,000 5,955,010 0.0153 92,264 86,498 92,264 80,731 92,264 67 88,463 0.00%
2001-07-26 0 0.016 0.015 0.016 0.015 0.018 296,470,000 4,917,780 0.0166 92,264 86,498 92,264 86,498 103,798 51 95,654 0.00%
2001-07-24 0 0.016 0.016 0.017 0.015 0.017 140,050,000 2,251,100 0.0161 92,264 92,264 98,031 86,498 98,031 24 92,689 -5.88%
2001-07-23 0 0.017 0.016 0.017 0.016 0.017 26,850,000 450,650 0.0168 98,031 92,264 98,031 92,264 98,031 5 96,785 -5.56%
2001-07-20 0 0.018 0.017 0.018 0.017 0.018 75,390,000 1,312,530 0.0174 103,798 98,031 103,798 98,031 103,798 13 100,395 5.88%
2001-07-19 0 0.017 0.016 0.017 0.016 0.017 171,390,000 2,960,440 0.0173 98,031 92,264 98,031 92,264 98,031 30 99,606 -5.56%
2001-07-18 0 0.018 0.017 0.018 0.017 0.018 232,850,000 4,035,720 0.0173 103,798 98,031 103,798 98,031 103,798 40 99,945 5.88%
2001-07-17 0 0.017 0.016 0.017 0.016 0.018 125,960,000 2,121,890 0.0168 98,031 92,264 98,031 92,264 103,798 22 97,141 0.00%
2001-07-16 0 0.017 0.016 0.017 0.016 0.017 19,500,000 322,850 0.0166 98,031 92,264 98,031 92,264 98,031 3 95,473 0.00%
2001-07-13 0 0.017 0.016 0.018 0.017 0.018 115,100,000 1,967,700 0.0171 98,031 92,264 103,798 98,031 103,798 20 98,582 0.00%
2001-07-12 0 0.017 0.017 0.018 0.017 0.019 120,530,000 2,104,110 0.0175 98,031 98,031 103,798 98,031 109,564 21 100,667 -5.56%
2001-07-11 0 0.018 0.017 0.019 0.016 0.018 190,200,000 3,320,500 0.0175 103,798 98,031 109,564 92,264 103,798 33 100,672 -5.26%
2001-07-10 0 0.019 0.018 0.019 0.018 0.021 156,710,000 3,008,490 0.0192 109,564 103,798 109,564 103,798 121,097 27 110,705 -5.00%
2001-07-09 0 0.020 0.019 0.020 0.017 0.021 452,720,000 8,675,070 0.0192 115,331 109,564 115,331 98,031 121,097 79 110,499 5.26%
2001-07-05 0 0.019 0.018 0.019 0.015 0.020 738,430,000 13,108,590 0.0178 109,564 103,798 109,564 86,498 115,331 128 102,367 26.67%
2001-07-04 0 0.015 0.014 0.015 0.013 0.016 485,880,000 6,678,020 0.0137 86,498 80,731 86,498 74,965 92,264 84 79,256 -6.25%
2001-07-03 0 0.016 0.015 0.016 0.015 0.016 38,120,000 598,460 0.0157 92,264 86,498 92,264 86,498 92,264 7 90,531 0.00%
2001-06-29 0 0.016 0.015 0.016 0.015 0.017 71,790,000 1,153,340 0.0161 92,264 86,498 92,264 86,498 98,031 12 92,642 0.00%
2001-06-28 0 0.016 0.015 0.016 0.015 0.016 25,090,000 400,020 0.0159 92,264 86,498 92,264 86,498 92,264 4 91,938 -5.88%
2001-06-27 0 0.017 0.016 0.017 0.015 0.017 57,770,000 923,920 0.0160 98,031 92,264 98,031 86,498 98,031 10 92,225 6.25%
2001-06-26 0 0.016 0.015 0.016 0.015 0.017 63,650,000 1,018,490 0.0160 92,264 86,498 92,264 86,498 98,031 11 92,273 -5.88%
2001-06-22 0 0.017 0.016 0.017 0.016 0.017 88,850,000 1,437,970 0.0162 98,031 92,264 98,031 92,264 98,031 15 93,327 0.00%
2001-06-21 0 0.017 0.016 0.017 0.014 0.017 164,600,000 2,568,140 0.0156 98,031 92,264 98,031 80,731 98,031 29 89,971 6.25%
2001-06-20 0 0.016 0.015 0.016 0.014 0.017 697,857,693 10,221,727 0.0146 92,264 86,498 92,264 80,731 98,031 121 84,464 -5.88%
2001-06-19 0 0.017 0.016 0.017 0.015 0.019 411,360,000 6,530,360 0.0159 98,031 92,264 98,031 86,498 109,564 71 91,544 -10.53%
2001-06-18 0 0.019 0.018 0.019 0.017 0.020 231,040,000 4,259,150 0.0184 109,564 103,798 109,564 98,031 115,331 40 106,304 -5.00%
2001-06-15 0 0.020 0.019 0.020 0.019 0.020 173,220,000 3,316,570 0.0191 115,331 109,564 115,331 109,564 115,331 30 110,409 5.26%
2001-06-14 0 0.019 0.019 0.020 0.019 0.025 3,049,810,000 64,359,520 0.0211 109,564 109,564 115,331 109,564 144,163 529 121,690 -9.52%
2001-06-13 0 0.021 0.021 0.022 0.020 0.022 186,570,000 3,981,220 0.0213 121,097 121,097 126,864 115,331 126,864 32 123,052 -4.55%
2001-06-12 0 0.022 0.022 0.023 0.019 0.022 347,080,000 7,067,120 0.0204 126,864 126,864 132,630 109,564 126,864 60 117,416 0.00%
2001-06-11 0 0.022 0.021 0.022 0.019 0.022 581,960,000 11,604,360 0.0199 126,864 121,097 126,864 109,564 126,864 101 114,985 10.00%
2001-06-08 0 0.020 0.019 0.020 0.019 0.020 459,860,000 8,871,240 0.0193 115,331 109,564 115,331 109,564 115,331 80 111,243 0.00%
2001-06-07 0 0.020 0.019 0.020 0.018 0.021 158,980,000 3,039,870 0.0191 115,331 109,564 115,331 103,798 121,097 28 110,262 -4.76%
2001-06-06 0 0.021 0.020 0.021 0.020 0.021 173,370,000 3,509,730 0.0202 121,097 115,331 121,097 115,331 121,097 30 116,739 5.00%
2001-06-05 0 0.020 0.020 0.021 0.020 0.023 347,410,000 7,149,650 0.0206 115,331 115,331 121,097 115,331 132,630 60 118,674 -9.09%
2001-06-04 0 0.022 0.021 0.022 0.021 0.023 59,380,000 1,307,410 0.0220 126,864 121,097 126,864 121,097 132,630 10 126,966 0.00%
2001-06-01 0 0.022 0.022 0.023 0.020 0.022 108,110,000 2,325,770 0.0215 126,864 126,864 132,630 115,331 126,864 19 124,055 10.00%
2001-05-31 0 0.020 0.019 0.021 0.019 0.021 67,210,000 1,350,390 0.0201 115,331 109,564 121,097 109,564 121,097 12 115,862 -4.76%
2001-05-30 0 0.021 0.020 0.021 0.019 0.021 85,570,000 1,691,010 0.0198 121,097 115,331 121,097 109,564 121,097 15 113,956 -4.55%
2001-05-29 0 0.022 0.021 0.022 0.021 0.023 176,870,000 3,873,760 0.0219 126,864 121,097 126,864 121,097 132,630 31 126,297 -4.35%
2001-05-28 0 0.023 0.022 0.023 0.022 0.024 172,560,000 3,842,820 0.0223 132,630 126,864 132,630 126,864 138,397 30 128,418 0.00%
2001-05-25 0 0.023 0.022 0.023 0.022 0.026 437,480,000 10,643,240 0.0243 132,630 126,864 132,630 126,864 149,930 76 140,291 -8.00%
2001-05-24 0 0.025 0.025 0.026 0.023 0.029 1,697,480,000 41,641,720 0.0245 144,163 144,163 149,930 132,630 167,229 294 141,462 4.17%
2001-05-23 0 0.024 0.023 0.024 0.021 0.024 191,630,000 4,413,080 0.0230 138,397 132,630 138,397 121,097 138,397 33 132,798 14.29%
2001-05-22 0 0.021 0.021 0.022 0.018 0.022 288,660,000 5,827,490 0.0202 121,097 121,097 126,864 103,798 126,864 50 116,415 23.53%
2001-05-21 0 0.017 0.017 0.018 0.017 0.018 32,340,000 552,630 0.0171 98,031 98,031 103,798 98,031 103,798 6 98,539 0.00%
2001-05-18 0 0.017 0.017 0.018 0.016 0.017 40,900,000 692,890 0.0169 98,031 98,031 103,798 92,264 98,031 7 97,691 0.00%
2001-05-17 0 0.017 0.016 0.017 0.016 0.017 27,400,000 450,000 0.0164 98,031 92,264 98,031 92,264 98,031 5 94,706 0.00%
2001-05-16 0 0.017 0.016 0.017 0.016 0.017 11,020,000 182,400 0.0166 98,031 92,264 98,031 92,264 98,031 2 95,446 6.25%
2001-05-15 0 0.016 0.016 0.017 0.016 0.018 35,460,000 602,410 0.0170 92,264 92,264 98,031 92,264 103,798 6 97,964 0.00%
2001-05-14 0 0.016 0.015 0.016 0.015 0.016 18,870,000 298,130 0.0158 92,264 86,498 92,264 86,498 92,264 3 91,106 -5.88%
2001-05-11 0 0.017 0.016 0.017 0.016 0.017 22,500,000 371,380 0.0165 98,031 92,264 98,031 92,264 98,031 4 95,181 6.25%
2001-05-10 0 0.016 0.016 0.017 0.015 0.017 24,740,000 395,250 0.0160 92,264 92,264 98,031 86,498 98,031 4 92,127 0.00%
2001-05-09 0 0.016 0.015 0.016 0.016 0.017 29,660,000 486,820 0.0164 92,264 86,498 92,264 92,264 98,031 5 94,648 -5.88%
2001-05-08 0 0.017 0.016 0.017 0.016 0.018 19,700,000 330,180 0.0168 98,031 92,264 98,031 92,264 103,798 3 96,649 6.25%
2001-05-07 0 0.016 0.016 0.017 0.016 0.018 9,350,000 157,310 0.0168 92,264 92,264 98,031 92,264 103,798 2 97,020 6.67%
2001-05-04 0 0.015 0.015 0.016 0.015 0.016 21,940,000 349,900 0.0159 86,498 86,498 92,264 86,498 92,264 4 91,965 -6.25%
2001-05-03 0 0.016 0.015 0.016 0.015 0.017 28,480,000 455,020 0.0160 92,264 86,498 92,264 86,498 98,031 5 92,131 0.00%
2001-05-02 0 0.016 0.016 0.017 0.016 0.018 36,520,000 595,720 0.0163 92,264 92,264 98,031 92,264 103,798 6 94,065 0.00%
2001-04-27 0 0.016 0.015 0.016 0.016 0.020 104,910,000 1,849,700 0.0176 92,264 86,498 92,264 92,264 115,331 18 101,671 -11.11%
2001-04-26 0 0.018 0.018 0.019 0.015 0.020 247,260,000 4,409,330 0.0178 103,798 103,798 109,564 86,498 115,331 43 102,833 20.00%
2001-04-25 0 0.015 0.015 0.016 0.013 0.016 127,280,000 1,887,860 0.0148 86,498 86,498 92,264 74,965 92,264 22 85,531 7.14%
2001-04-24 0 0.014 0.013 0.014 0.013 0.014 59,980,000 797,740 0.0133 80,731 74,965 80,731 74,965 80,731 10 76,695 7.69%
2001-04-23 0 0.013 0.013 0.014 0.012 0.013 39,380,000 510,210 0.0130 74,965 74,965 80,731 69,198 74,965 7 74,712 0.00%
2001-04-20 0 0.013 0.012 0.013 0.012 0.013 34,980,000 424,280 0.0121 74,965 69,198 74,965 69,198 74,965 6 69,943 8.33%
2001-04-19 0 0.012 0.012 0.013 0.011 0.012 50,750,000 608,100 0.0120 69,198 69,198 74,965 63,432 69,198 9 69,096 0.00%
2001-04-18 0 0.012 0.011 0.012 0.011 0.012 42,990,000 495,190 0.0115 69,198 63,432 69,198 63,432 69,198 7 66,423 0.00%
2001-04-17 0 0.012 0.011 0.012 0.011 0.012 47,830,000 542,590 0.0113 69,198 63,432 69,198 63,432 69,198 8 65,416 9.09%
2001-04-12 0 0.011 0.011 0.012 0.011 0.012 49,990,000 579,660 0.0116 63,432 63,432 69,198 63,432 69,198 9 66,866 0.00%
2001-04-11 0 0.011 0.011 0.012 0.011 0.012 53,860,000 615,360 0.0114 63,432 63,432 69,198 63,432 69,198 9 65,884 0.00%
2001-04-10 0 0.011 0.011 0.012 0.011 0.012 43,870,000 505,070 0.0115 63,432 63,432 69,198 63,432 69,198 8 66,389 -8.33%
2001-04-09 0 0.012 0.011 0.012 0.011 0.012 47,600,000 530,300 0.0111 69,198 63,432 69,198 63,432 69,198 8 64,243 9.09%
2001-04-06 0 0.011 0.011 0.012 0.011 0.013 45,230,000 543,130 0.0120 63,432 63,432 69,198 63,432 74,965 8 69,246 -8.33%
2001-04-04 0 0.012 0.012 0.013 0.011 0.013 45,850,000 554,140 0.0121 69,198 69,198 74,965 63,432 74,965 8 69,694 0.00%
2001-04-03 0 0.012 0.012 0.013 0.012 0.013 43,050,000 543,330 0.0126 69,198 69,198 74,965 69,198 74,965 7 72,779 0.00%
2001-04-02 0 0.012 0.012 0.013 0.012 0.013 45,760,000 572,670 0.0125 69,198 69,198 74,965 69,198 74,965 8 72,166 0.00%
2001-03-30 0 0.012 0.012 0.013 0.012 0.013 46,320,000 575,540 0.0124 69,198 69,198 74,965 69,198 74,965 8 71,651 0.00%
2001-03-29 0 0.012 0.012 0.013 0.012 0.014 41,660,000 541,430 0.0130 69,198 69,198 74,965 69,198 80,731 7 74,944 -14.29%
2001-03-28 0 0.014 0.013 0.014 0.013 0.014 46,950,000 624,330 0.0133 80,731 74,965 80,731 74,965 80,731 8 76,682 7.69%
2001-03-27 0 0.013 0.012 0.013 0.012 0.013 43,870,000 569,490 0.0130 74,965 69,198 74,965 69,198 74,965 8 74,857 8.33%
2001-03-26 0 0.012 0.012 0.013 0.012 0.013 41,200,000 517,800 0.0126 69,198 69,198 74,965 69,198 74,965 7 72,474 0.00%
2001-03-23 0 0.012 0.012 0.013 0.012 0.013 39,920,000 505,890 0.0127 69,198 69,198 74,965 69,198 74,965 7 73,077 0.00%
2001-03-22 0 0.012 0.012 0.013 0.012 0.013 23,590,000 297,030 0.0126 69,198 69,198 74,965 69,198 74,965 4 72,608 -7.69%
2001-03-21 0 0.013 0.013 0.014 0.013 0.014 38,790,000 506,390 0.0131 74,965 74,965 80,731 74,965 80,731 7 75,280 0.00%
2001-03-20 0 0.013 0.013 0.014 0.013 0.014 40,580,000 548,540 0.0135 74,965 74,965 80,731 74,965 80,731 7 77,949 -7.14%
2001-03-19 0 0.014 0.013 0.014 0.013 0.014 44,040,000 598,530 0.0136 80,731 74,965 80,731 74,965 80,731 8 78,371 7.69%
2001-03-16 0 0.013 0.013 0.014 0.013 0.014 43,080,000 592,240 0.0137 74,965 74,965 80,731 74,965 80,731 7 79,275 -7.14%
2001-03-15 0 0.014 0.013 0.014 0.013 0.014 41,420,000 562,420 0.0136 80,731 74,965 80,731 74,965 80,731 7 78,301 0.00%
2001-03-14 0 0.014 0.013 0.014 0.013 0.015 36,240,000 508,920 0.0140 80,731 74,965 80,731 74,965 86,498 6 80,980 0.00%
2001-03-13 0 0.014 0.013 0.014 0.013 0.014 43,120,000 600,960 0.0139 80,731 74,965 80,731 74,965 80,731 7 80,368 -6.67%
2001-03-12 0 0.015 0.014 0.015 0.014 0.015 35,910,000 510,530 0.0142 86,498 80,731 86,498 80,731 86,498 6 81,982 0.00%
2001-03-09 0 0.015 0.014 0.015 0.014 0.015 36,900,000 543,600 0.0147 86,498 80,731 86,498 80,731 86,498 6 84,951 0.00%
2001-03-08 0 0.015 0.014 0.015 0.014 0.016 38,740,000 570,100 0.0147 86,498 80,731 86,498 80,731 92,264 7 84,861 0.00%
2001-03-07 0 0.015 0.014 0.015 0.014 0.015 40,870,000 609,830 0.0149 86,498 80,731 86,498 80,731 86,498 7 86,044 0.00%
2001-03-06 0 0.015 0.014 0.015 0.014 0.015 17,230,000 253,020 0.0147 86,498 80,731 86,498 80,731 86,498 3 84,681 7.14%
2001-03-05 0 0.014 0.014 0.015 0.013 0.014 36,420,000 509,680 0.0140 80,731 80,731 86,498 74,965 80,731 6 80,700 0.00%
2001-03-02 0 0.014 0.014 0.015 0.014 0.015 21,070,000 297,480 0.0141 80,731 80,731 86,498 80,731 86,498 4 81,416 0.00%
2001-03-01 0 0.014 0.014 0.015 0.014 0.015 10,730,000 158,750 0.0148 80,731 80,731 86,498 80,731 86,498 2 85,316 -6.67%
2001-02-28 0 0.015 0.014 0.015 0.014 0.015 33,910,000 508,640 0.0150 86,498 80,731 86,498 80,731 86,498 6 86,496 0.00%
2001-02-27 0 0.015 0.015 0.016 0.015 0.017 32,450,000 522,210 0.0161 86,498 86,498 92,264 86,498 98,031 6 92,799 -11.76%
2001-02-26 0 0.017 0.016 0.017 0.014 0.017 51,350,000 807,660 0.0157 98,031 92,264 98,031 80,731 98,031 9 90,699 21.43%
2001-02-23 0 0.014 0.014 0.015 0.013 0.015 30,450,000 425,430 0.0140 80,731 80,731 86,498 74,965 86,498 5 80,567 7.69%
2001-02-22 0 0.013 0.013 0.014 0.013 0.014 39,400,000 532,700 0.0135 74,965 74,965 80,731 74,965 80,731 7 77,965 -7.14%
2001-02-21 0 0.014 0.013 0.014 0.013 0.014 34,150,000 471,550 0.0138 80,731 74,965 80,731 74,965 80,731 6 79,625 7.69%
2001-02-20 0 0.013 0.013 0.014 0.013 0.013 8,510,000 110,630 0.0130 74,965 74,965 80,731 74,965 74,965 1 74,965 -7.14%
2001-02-19 0 0.014 0.013 0.014 0.013 0.014 11,700,000 160,250 0.0137 80,731 74,965 80,731 74,965 80,731 2 78,982 0.00%
2001-02-16 0 0.014 0.013 0.014 0.013 0.014 5,520,000 75,260 0.0136 80,731 74,965 80,731 74,965 80,731 1 78,621 7.69%
2001-02-15 0 0.013 0.013 0.014 0.013 0.014 4,320,000 58,720 0.0136 74,965 74,965 80,731 74,965 80,731 1 78,382 -7.14%
2001-02-14 0 0.014 0.014 0.015 0.014 0.014 7,700,000 107,800 0.0140 80,731 80,731 86,498 80,731 80,731 1 80,731 7.69%
2001-02-13 0 0.013 0.013 0.014 0.013 0.014 15,240,000 203,670 0.0134 74,965 74,965 80,731 74,965 80,731 3 77,065 0.00%
2001-02-12 0 0.013 0.013 0.014 0.013 0.014 24,980,000 349,220 0.0140 74,965 74,965 80,731 74,965 80,731 4 80,616 -7.14%
2001-02-09 0 0.014 0.014 0.015 0.014 0.014 3,560,000 49,840 0.0140 80,731 80,731 86,498 80,731 80,731 1 80,731 0.00%
2001-02-08 0 0.014 0.014 0.015 0.014 0.015 9,800,000 139,200 0.0142 80,731 80,731 86,498 80,731 86,498 2 81,908 -6.67%
2001-02-07 0 0.015 0.014 0.015 0.014 0.015 19,180,000 286,410 0.0149 86,498 80,731 86,498 80,731 86,498 3 86,110 7.14%
2001-02-06 0 0.014 0.014 0.015 0.014 0.015 6,970,000 102,920 0.0148 80,731 80,731 86,498 80,731 86,498 1 85,149 0.00%
2001-02-05 0 0.014 0.014 0.015 0.014 0.015 4,630,000 65,210 0.0141 80,731 80,731 86,498 80,731 86,498 1 81,217 -6.67%
2001-02-02 0 0.015 0.014 0.015 0.014 0.015 9,160,000 128,740 0.0141 86,498 80,731 86,498 80,731 86,498 2 81,046 7.14%
2001-02-01 0 0.014 0.014 0.015 0.014 0.015 2,950,000 42,850 0.0145 80,731 80,731 86,498 80,731 86,498 1 83,761 0.00%
2001-01-31 0 0.014 0.014 0.015 0.014 0.015 7,580,000 112,120 0.0148 80,731 80,731 86,498 80,731 86,498 1 85,296 -6.67%
2001-01-30 0 0.015 0.014 0.015 0.014 0.015 4,380,000 63,350 0.0145 86,498 80,731 86,498 80,731 86,498 1 83,404 0.00%
2001-01-29 0 0.015 0.014 0.015 0.014 0.016 21,280,000 304,380 0.0143 86,498 80,731 86,498 80,731 92,264 4 82,482 -6.25%
2001-01-23 0 0.016 0.015 0.016 0.015 0.016 980,000 15,100 0.0154 92,264 86,498 92,264 86,498 92,264 0 88,852 6.67%
2001-01-22 0 0.015 0.015 0.016 0.014 0.015 13,970,000 209,450 0.0150 86,498 86,498 92,264 80,731 86,498 2 86,457 7.14%
2001-01-19 0 0.014 0.014 0.015 0.014 0.015 14,120,000 202,430 0.0143 80,731 80,731 86,498 80,731 86,498 2 82,671 -6.67%
2001-01-18 0 0.015 0.014 0.015 0.013 0.015 10,910,000 152,650 0.0140 86,498 80,731 86,498 74,965 86,498 2 80,684 0.00%
2001-01-17 0 0.015 0.014 0.015 0.013 0.015 20,120,000 281,010 0.0140 86,498 80,731 86,498 74,965 86,498 3 80,539 7.14%
2001-01-16 0 0.014 0.014 0.015 0.014 0.014 17,640,000 246,960 0.0140 80,731 80,731 86,498 80,731 80,731 3 80,731 -6.67%
2001-01-15 0 0.015 0.015 0.016 0.014 0.015 7,940,000 118,050 0.0149 86,498 86,498 92,264 80,731 86,498 1 85,735 -6.25%
2001-01-12 0 0.016 0.015 0.016 0.014 0.016 11,310,000 169,890 0.0150 92,264 86,498 92,264 80,731 92,264 2 86,620 6.67%
2001-01-11 0 0.015 0.014 0.015 0.015 0.016 10,020,000 151,100 0.0151 86,498 80,731 86,498 86,498 92,264 2 86,958 0.00%
2001-01-10 0 0.015 0.015 0.016 0.015 0.016 12,220,000 187,300 0.0153 86,498 86,498 92,264 86,498 92,264 2 88,385 0.00%
2001-01-09 0 0.015 0.015 0.016 0.015 0.016 14,850,000 235,900 0.0159 86,498 86,498 92,264 86,498 92,264 3 91,604 0.00%
2001-01-08 0 0.015 0.015 0.016 0.014 0.015 15,700,000 232,200 0.0148 86,498 86,498 92,264 80,731 86,498 3 85,286 7.14%
2001-01-05 0 0.014 0.014 0.016 0.014 0.016 10,697,053 163,221 0.0153 80,731 80,731 92,264 80,731 92,264 2 87,989 -12.50%
2001-01-04 0 0.016 0.015 0.016 0.015 0.016 15,850,000 240,540 0.0152 92,264 86,498 92,264 86,498 92,264 3 87,513 6.67%
2001-01-03 0 0.015 0.014 0.015 0.014 0.015 8,110,000 114,740 0.0141 86,498 80,731 86,498 80,731 86,498 1 81,585 0.00%
2001-01-02 0 0.015 0.014 0.015 0.014 0.016 10,170,000 151,920 0.0149 86,498 80,731 86,498 80,731 92,264 2 86,141 -6.25%
2000-12-29 0 0.016 0.015 0.016 0.014 0.016 31,250,000 480,690 0.0154 92,264 86,498 92,264 80,731 92,264 5 88,701 14.29%
2000-12-28 0 0.014 0.014 0.015 0.014 0.015 17,020,000 238,990 0.0140 80,731 80,731 86,498 80,731 86,498 3 80,972 0.00%
2000-12-27 0 0.014 0.014 0.015 0.014 0.015 41,940,000 587,460 0.0140 80,731 80,731 86,498 80,731 86,498 7 80,773 0.00%
2000-12-22 0 0.014 0.013 0.014 0.013 0.015 49,607,000 694,960 0.0140 80,731 74,965 80,731 74,965 86,498 9 80,785 0.00%
2000-12-21 0 0.014 0.013 0.014 0.013 0.015 44,310,000 619,210 0.0140 80,731 74,965 80,731 74,965 86,498 8 80,584 -6.67%
2000-12-20 0 0.015 0.014 0.015 0.014 0.015 22,680,000 338,260 0.0149 86,498 80,731 86,498 80,731 86,498 4 86,005 -6.25%
2000-12-19 0 0.016 0.015 0.016 0.015 0.016 13,810,000 217,290 0.0157 92,264 86,498 92,264 86,498 92,264 2 90,732 0.00%
2000-12-18 0 0.016 0.015 0.016 0.015 0.017 38,870,000 621,070 0.0160 92,264 86,498 92,264 86,498 98,031 7 92,138 -5.88%
2000-12-15 0 0.017 0.016 0.017 0.016 0.018 25,820,000 432,630 0.0168 98,031 92,264 98,031 92,264 103,798 4 96,622 -5.56%
2000-12-14 0 0.018 0.017 0.018 0.018 0.019 17,390,000 313,080 0.0180 103,798 98,031 103,798 103,798 109,564 3 103,817 0.00%
2000-12-13 0 0.018 0.018 0.019 0.018 0.019 4,120,000 76,620 0.0186 103,798 103,798 109,564 103,798 109,564 1 107,241 -5.26%
2000-12-12 0 0.019 0.018 0.019 0.018 0.020 14,460,000 279,650 0.0193 109,564 103,798 109,564 103,798 115,331 3 111,522 -5.00%
2000-12-11 0 0.020 0.019 0.020 0.018 0.020 19,560,000 375,950 0.0192 115,331 109,564 115,331 103,798 115,331 3 110,835 11.11%
2000-12-08 0 0.018 0.018 0.019 0.018 0.018 9,540,000 171,720 0.0180 103,798 103,798 109,564 103,798 103,798 2 103,798 5.88%
2000-12-07 0 0.017 0.017 0.019 0.017 0.019 13,500,000 244,270 0.0181 98,031 98,031 109,564 98,031 109,564 2 104,340 -5.56%
2000-12-06 0 0.018 0.018 0.019 0.018 0.019 11,040,000 208,120 0.0189 103,798 103,798 109,564 103,798 109,564 2 108,707 0.00%
2000-12-05 0 0.018 0.017 0.018 0.017 0.018 5,190,000 92,930 0.0179 103,798 98,031 103,798 98,031 103,798 1 103,253 0.00%
2000-12-04 0 0.018 0.017 0.018 0.017 0.019 19,350,000 347,680 0.0180 103,798 98,031 103,798 98,031 109,564 3 103,613 5.88%
2000-12-01 0 0.017 0.017 0.018 0.017 0.018 6,710,000 117,380 0.0175 98,031 98,031 103,798 98,031 103,798 1 100,876 -5.56%
2000-11-30 0 0.018 0.017 0.018 0.017 0.018 30,090,000 521,300 0.0173 103,798 98,031 103,798 98,031 103,798 5 99,903 0.00%
2000-11-29 0 0.018 0.018 0.019 0.017 0.019 25,630,000 453,930 0.0177 103,798 103,798 109,564 98,031 109,564 4 102,130 0.00%
2000-11-28 0 0.018 0.018 0.019 0.018 0.020 21,920,000 417,460 0.0190 103,798 103,798 109,564 103,798 115,331 4 109,822 -5.26%
2000-11-27 0 0.019 0.019 0.020 0.018 0.020 10,260,000 194,940 0.0190 109,564 109,564 115,331 103,798 115,331 2 109,564 -5.00%
2000-11-24 0 0.020 0.019 0.020 0.019 0.020 21,320,000 406,140 0.0190 115,331 109,564 115,331 109,564 115,331 4 109,851 5.26%
2000-11-23 0 0.019 0.019 0.020 0.017 0.019 28,750,000 537,780 0.0187 109,564 109,564 115,331 98,031 109,564 5 107,865 0.00%
2000-11-22 0 0.019 0.018 0.019 0.017 0.020 45,230,000 828,240 0.0183 109,564 103,798 109,564 98,031 115,331 8 105,595 0.00%
2000-11-21 0 0.019 0.019 0.020 0.018 0.020 16,730,000 311,870 0.0186 109,564 109,564 115,331 103,798 115,331 3 107,496 0.00%
2000-11-20 0 0.019 0.019 0.020 0.019 0.021 10,800,000 214,900 0.0199 109,564 109,564 115,331 109,564 121,097 2 114,743 -5.00%
2000-11-17 0 0.020 0.020 0.021 0.019 0.021 15,430,000 311,140 0.0202 115,331 115,331 121,097 109,564 121,097 3 116,280 -4.76%
2000-11-16 0 0.021 0.020 0.021 0.019 0.021 26,640,000 539,330 0.0202 121,097 115,331 121,097 109,564 121,097 5 116,744 5.00%
2000-11-15 0 0.020 0.019 0.021 0.019 0.024 63,150,000 1,366,170 0.0216 115,331 109,564 121,097 109,564 138,397 11 124,752 -9.09%
2000-11-14 0 0.022 0.022 0.023 0.022 0.024 37,600,000 844,680 0.0225 126,864 126,864 132,630 126,864 138,397 7 129,544 -4.35%
2000-11-13 0 0.023 0.022 0.023 0.020 0.023 72,450,000 1,623,710 0.0224 132,630 126,864 132,630 115,331 132,630 13 129,236 -4.17%
2000-11-10 0 0.024 0.024 0.025 0.023 0.026 101,890,000 2,478,810 0.0243 138,397 138,397 144,163 132,630 149,930 18 140,290 -4.00%
2000-11-09 0 0.025 0.025 0.026 0.022 0.026 145,170,000 3,508,960 0.0242 144,163 144,163 149,930 126,864 149,930 25 139,385 13.64%
2000-11-08 0 0.022 0.022 0.023 0.019 0.027 319,000,000 7,427,580 0.0233 126,864 126,864 132,630 109,564 155,696 55 134,268 22.22%
2000-11-07 0 0.018 0.018 0.019 0.017 0.018 16,680,000 300,190 0.0180 103,798 103,798 109,564 98,031 103,798 3 103,780 0.00%
2000-11-06 0 0.018 0.018 0.019 0.017 0.019 54,590,000 976,580 0.0179 103,798 103,798 109,564 98,031 109,564 9 103,159 5.88%
2000-11-03 0 0.017 0.017 0.018 0.016 0.018 22,670,000 386,150 0.0170 98,031 98,031 103,798 92,264 103,798 4 98,224 6.25%
2000-11-02 0 0.016 0.015 0.016 0.016 0.018 36,610,000 611,270 0.0167 92,264 86,498 92,264 92,264 103,798 6 96,283 -5.88%
2000-11-01 0 0.017 0.016 0.017 0.016 0.017 27,190,000 437,640 0.0161 98,031 92,264 98,031 92,264 98,031 5 92,816 13.33%
2000-10-31 0 0.015 0.015 0.016 0.015 0.017 56,990,000 896,370 0.0157 86,498 86,498 92,264 86,498 98,031 10 90,699 0.00%
2000-10-30 0 0.015 0.014 0.015 0.013 0.015 16,070,000 225,270 0.0140 86,498 80,731 86,498 74,965 86,498 3 80,835 15.38%
2000-10-27 0 0.013 0.013 0.014 0.013 0.015 18,400,000 255,000 0.0139 74,965 74,965 80,731 74,965 86,498 3 79,917 -13.33%
2000-10-26 0 0.015 0.014 0.015 0.013 0.015 14,850,000 207,150 0.0139 86,498 80,731 86,498 74,965 86,498 3 80,440 0.00%
2000-10-25 0 0.015 0.014 0.015 0.013 0.015 9,200,000 128,520 0.0140 86,498 80,731 86,498 74,965 86,498 2 80,556 7.14%
2000-10-24 0 0.014 0.013 0.014 0.014 0.015 33,640,000 472,610 0.0140 80,731 74,965 80,731 80,731 86,498 6 81,014 -12.50%
2000-10-23 0 0.016 0.015 0.016 0.014 0.016 22,730,000 338,260 0.0149 92,264 86,498 92,264 80,731 92,264 4 85,815 14.29%
2000-10-20 0 0.014 0.014 0.015 0.014 0.015 32,260,000 463,380 0.0144 80,731 80,731 86,498 80,731 86,498 6 82,830 7.69%
2000-10-19 0 0.013 0.013 0.014 0.012 0.015 88,210,000 1,168,450 0.0132 74,965 74,965 80,731 69,198 86,498 15 76,385 -13.33%
2000-10-18 0 0.015 0.015 0.016 0.015 0.016 34,650,000 520,350 0.0150 86,498 86,498 92,264 86,498 92,264 6 86,598 -6.25%
2000-10-17 0 0.016 0.016 0.017 0.015 0.018 28,510,000 456,520 0.0160 92,264 92,264 98,031 86,498 103,798 5 92,337 -5.88%
2000-10-16 0 0.017 0.016 0.017 0.016 0.018 40,460,000 690,110 0.0171 98,031 92,264 98,031 92,264 103,798 7 98,357 0.00%
2000-10-13 0 0.017 0.016 0.017 0.015 0.017 59,050,000 982,230 0.0166 98,031 92,264 98,031 86,498 98,031 10 95,920 -5.56%
2000-10-12 0 0.018 0.017 0.018 0.017 0.018 36,400,000 645,900 0.0177 103,798 98,031 103,798 98,031 103,798 6 102,324 -5.26%
2000-10-11 0 0.019 0.017 0.019 0.017 0.019 18,050,000 322,040 0.0178 109,564 98,031 109,564 98,031 109,564 3 102,884 0.00%
2000-10-10 0 0.019 0.018 0.019 0.018 0.020 11,280,000 214,230 0.0190 109,564 103,798 109,564 103,798 115,331 2 109,518 0.00%
2000-10-09 0 0.019 0.019 0.020 0.019 0.021 13,840,000 268,100 0.0194 109,564 109,564 115,331 109,564 121,097 2 111,706 -9.52%
2000-10-05 0 0.021 0.020 0.022 0.019 0.022 61,930,000 1,284,220 0.0207 121,097 115,331 126,864 109,564 126,864 11 119,578 10.53%
2000-10-04 0 0.019 0.019 0.020 0.018 0.020 39,650,000 756,370 0.0191 109,564 109,564 115,331 103,798 115,331 7 110,003 0.00%
2000-10-03 0 0.019 0.018 0.019 0.016 0.019 20,740,000 365,910 0.0176 109,564 103,798 109,564 92,264 109,564 4 101,737 5.56%
2000-09-29 0 0.018 0.018 0.019 0.017 0.019 21,350,000 384,640 0.0180 103,798 103,798 109,564 98,031 109,564 4 103,889 5.88%
2000-09-28 0 0.017 0.017 0.018 0.016 0.018 52,340,000 880,480 0.0168 98,031 98,031 103,798 92,264 103,798 9 97,006 0.00%
2000-09-27 0 0.017 0.017 0.018 0.016 0.018 32,430,000 560,840 0.0173 98,031 98,031 103,798 92,264 103,798 6 99,726 -5.56%
2000-09-26 0 0.018 0.017 0.018 0.017 0.019 14,320,000 257,460 0.0180 103,798 98,031 103,798 98,031 109,564 2 103,677 0.00%
2000-09-25 0 0.018 0.017 0.018 0.017 0.019 45,170,000 825,970 0.0183 103,798 98,031 103,798 98,031 109,564 8 105,446 5.88%
2000-09-22 0 0.017 0.017 0.018 0.017 0.018 60,750,000 1,069,340 0.0176 98,031 98,031 103,798 98,031 103,798 11 101,504 -10.53%
2000-09-21 0 0.019 0.018 0.019 0.018 0.020 34,480,000 663,350 0.0192 109,564 103,798 109,564 103,798 115,331 6 110,940 -5.00%
2000-09-20 0 0.020 0.020 0.021 0.019 0.021 40,280,000 805,890 0.0200 115,331 115,331 121,097 109,564 121,097 7 115,372 0.00%
2000-09-19 0 0.020 0.019 0.020 0.018 0.020 44,460,000 837,190 0.0188 115,331 109,564 115,331 103,798 115,331 8 108,585 0.00%
2000-09-18 0 0.020 0.019 0.021 0.020 0.022 30,420,000 614,330 0.0202 115,331 109,564 121,097 115,331 126,864 5 116,455 -9.09%
2000-09-15 0 0.022 0.022 0.023 0.022 0.023 37,090,000 819,300 0.0221 126,864 126,864 132,630 126,864 132,630 6 127,380 0.00%
2000-09-14 0 0.022 0.022 0.023 0.022 0.024 32,010,000 734,420 0.0229 126,864 126,864 132,630 126,864 138,397 6 132,304 -4.35%
2000-09-12 0 0.023 0.022 0.024 0.022 0.025 66,550,000 1,519,340 0.0228 132,630 126,864 138,397 126,864 144,163 12 131,650 -8.00%
2000-09-11 0 0.025 0.025 0.026 0.025 0.028 66,640,000 1,710,420 0.0257 144,163 144,163 149,930 144,163 161,463 12 148,007 -10.71%
2000-09-08 0 0.028 0.027 0.028 0.028 0.030 71,980,000 2,061,420 0.0286 161,463 155,696 161,463 161,463 172,996 12 165,146 -3.45%
2000-09-07 0 0.029 0.029 0.030 0.029 0.030 12,870,000 378,280 0.0294 167,229 167,229 172,996 167,229 172,996 2 169,492 -3.33%
2000-09-06 0 0.030 0.030 0.031 0.029 0.031 25,150,000 754,430 0.0300 172,996 172,996 178,762 167,229 178,762 4 172,980 0.00%
2000-09-05 0 0.030 0.029 0.030 0.029 0.030 15,470,000 463,240 0.0299 172,996 167,229 172,996 167,229 172,996 3 172,675 0.00%
2000-09-04 0 0.030 0.029 0.030 0.029 0.030 17,030,000 505,080 0.0297 172,996 167,229 172,996 167,229 172,996 3 171,025 3.45%
2000-09-01 0 0.029 0.029 0.030 0.029 0.030 22,170,000 655,290 0.0296 167,229 167,229 172,996 167,229 172,996 4 170,444 0.00%
2000-08-31 0 0.029 0.029 0.030 0.029 0.031 49,340,000 1,481,050 0.0300 167,229 167,229 172,996 167,229 178,762 9 173,095 -3.33%
2000-08-30 0 0.030 0.030 0.031 0.030 0.032 46,430,000 1,431,290 0.0308 172,996 172,996 178,762 172,996 184,529 8 177,764 -3.23%
2000-08-29 0 0.031 0.031 0.032 0.031 0.032 24,970,000 777,860 0.0312 178,762 178,762 184,529 178,762 184,529 4 179,638 0.00%
2000-08-28 0 0.031 0.031 0.032 0.030 0.032 38,670,000 1,197,740 0.0310 178,762 178,762 184,529 172,996 184,529 7 178,609 0.00%
2000-08-25 0 0.031 0.030 0.031 0.030 0.031 17,900,000 545,240 0.0305 178,762 172,996 178,762 172,996 178,762 3 175,650 3.33%
2000-08-24 0 0.030 0.030 0.031 0.030 0.032 26,290,000 815,740 0.0310 172,996 172,996 178,762 172,996 184,529 5 178,927 0.00%
2000-08-23 0 0.030 0.030 0.031 0.030 0.033 60,290,000 1,875,000 0.0311 172,996 172,996 178,762 172,996 190,295 10 179,337 -9.09%
2000-08-22 0 0.033 0.032 0.033 0.029 0.034 254,820,000 8,312,350 0.0326 190,295 184,529 190,295 167,229 196,062 44 188,107 10.00%
2000-08-21 0 0.030 0.029 0.030 0.029 0.030 32,940,000 973,990 0.0296 172,996 167,229 172,996 167,229 172,996 6 170,508 3.45%
2000-08-18 0 0.029 0.029 0.030 0.029 0.030 38,760,000 1,136,400 0.0293 167,229 167,229 172,996 167,229 172,996 7 169,068 -3.33%
2000-08-17 0 0.030 0.029 0.030 0.029 0.030 46,520,000 1,377,410 0.0296 172,996 167,229 172,996 167,229 172,996 8 170,741 -3.23%
2000-08-16 0 0.031 0.030 0.031 0.030 0.031 35,120,000 1,065,080 0.0303 178,762 172,996 178,762 172,996 178,762 6 174,881 0.00%
2000-08-15 0 0.031 0.031 0.032 0.030 0.032 57,570,000 1,794,680 0.0312 178,762 178,762 184,529 172,996 184,529 10 179,765 -3.13%
2000-08-14 1 0.032 - - - - 0 0 - 184,529 - - - - 0 - 0.00%
2000-08-11 1 0.032 - - - - 0 0 - 184,529 - - - - 0 - 0.00%
2000-08-10 0 0.032 0.031 0.032 0.030 0.032 69,686,923 2,180,548 0.0313 184,529 178,762 184,529 172,996 184,529 12 180,438 6.67%
2000-08-09 0 0.030 0.030 0.031 0.029 0.030 44,270,000 1,327,900 0.0300 172,996 172,996 178,762 167,229 172,996 8 172,970 0.00%
2000-08-08 0 0.030 0.030 0.031 0.029 0.030 44,780,000 1,335,700 0.0298 172,996 172,996 178,762 167,229 172,996 8 172,004 3.45%
2000-08-07 0 0.029 0.029 0.030 0.029 0.031 36,260,000 1,087,640 0.0300 167,229 167,229 172,996 167,229 178,762 6 172,970 -3.33%
2000-08-04 0 0.030 0.029 0.030 0.030 0.031 58,260,000 1,748,100 0.0300 172,996 167,229 172,996 172,996 178,762 10 173,026 0.00%
2000-08-03 0 0.030 0.030 0.031 0.030 0.031 76,040,000 2,286,240 0.0301 172,996 172,996 178,762 172,996 178,762 13 173,378 -3.23%
2000-08-02 0 0.031 0.030 0.031 0.030 0.032 77,310,000 2,374,380 0.0307 178,762 172,996 178,762 172,996 184,529 13 177,104 -3.13%
2000-08-01 0 0.032 0.031 0.032 0.031 0.032 19,350,000 612,470 0.0317 184,529 178,762 184,529 178,762 184,529 3 182,523 3.23%
2000-07-31 0 0.031 0.031 0.032 0.031 0.032 18,890,000 587,710 0.0311 178,762 178,762 184,529 178,762 184,529 3 179,410 -6.06%
2000-07-28 0 0.033 0.032 0.033 0.031 0.034 86,510,000 2,786,700 0.0322 190,295 184,529 190,295 178,762 196,062 15 185,754 -2.94%
2000-07-27 0 0.034 0.033 0.034 0.031 0.035 246,300,000 8,233,040 0.0334 196,062 190,295 196,062 178,762 201,829 43 192,757 6.25%
2000-07-26 0 0.032 0.031 0.032 0.031 0.032 46,290,000 1,447,390 0.0313 184,529 178,762 184,529 178,762 184,529 8 180,307 0.00%
2000-07-25 0 0.032 0.031 0.032 0.031 0.032 26,080,000 820,090 0.0314 184,529 178,762 184,529 178,762 184,529 5 181,329 0.00%
2000-07-24 0 0.032 0.031 0.032 0.030 0.032 58,670,000 1,837,030 0.0313 184,529 178,762 184,529 172,996 184,529 10 180,557 3.23%
2000-07-21 0 0.031 0.030 0.031 0.030 0.032 64,330,000 1,995,480 0.0310 178,762 172,996 178,762 172,996 184,529 11 178,874 0.00%
2000-07-20 0 0.031 0.030 0.031 0.030 0.031 35,930,000 1,093,730 0.0304 178,762 172,996 178,762 172,996 178,762 6 175,536 3.33%
2000-07-19 0 0.030 0.030 0.031 0.030 0.032 71,610,000 2,212,270 0.0309 172,996 172,996 178,762 172,996 184,529 12 178,147 -3.23%
2000-07-18 0 0.031 0.031 0.032 0.031 0.032 37,300,000 1,175,060 0.0315 178,762 178,762 184,529 178,762 184,529 6 181,663 -6.06%
2000-07-17 0 0.033 0.032 0.033 0.032 0.034 65,320,000 2,111,410 0.0323 190,295 184,529 190,295 184,529 196,062 11 186,398 0.00%
2000-07-14 0 0.033 0.032 0.033 0.032 0.034 77,050,000 2,538,050 0.0329 190,295 184,529 190,295 184,529 196,062 13 189,951 3.12%
2000-07-13 0 0.032 0.031 0.032 0.031 0.034 146,360,000 4,765,820 0.0326 184,529 178,762 184,529 178,762 196,062 25 187,772 0.00%
2000-07-12 0 0.032 0.032 0.033 0.030 0.033 180,440,000 5,762,880 0.0319 184,529 184,529 190,295 172,996 190,295 31 184,171 6.67%
2000-07-11 0 0.030 0.029 0.030 0.029 0.031 65,660,000 1,976,970 0.0301 172,996 167,229 172,996 167,229 178,762 11 173,626 0.00%
2000-07-10 0 0.030 0.030 0.031 0.029 0.031 149,530,000 4,557,460 0.0305 172,996 172,996 178,762 167,229 178,762 26 175,756 0.00%
2000-07-07 0 0.030 0.029 0.030 0.029 0.031 95,230,000 2,861,110 0.0300 172,996 167,229 172,996 167,229 178,762 17 173,251 0.00%
2000-07-06 0 0.030 0.030 0.031 0.030 0.031 129,300,000 3,905,010 0.0302 172,996 172,996 178,762 172,996 178,762 22 174,156 -3.23%
2000-07-05 0 0.031 0.030 0.031 0.030 0.031 60,170,000 1,836,470 0.0305 178,762 172,996 178,762 172,996 178,762 10 176,002 3.33%
2000-07-04 0 0.030 0.029 0.030 0.030 0.031 183,200,000 5,519,610 0.0301 172,996 167,229 172,996 172,996 178,762 32 173,739 -3.23%
2000-07-03 0 0.031 0.030 0.031 0.030 0.033 297,920,000 9,454,420 0.0317 178,762 172,996 178,762 172,996 190,295 52 182,999 -6.06%
2000-06-30 0 0.033 0.032 0.033 0.029 0.034 335,530,000 10,893,270 0.0325 190,295 184,529 190,295 167,229 196,062 58 187,215 10.00%
2000-06-29 0 0.030 0.030 0.031 0.029 0.032 228,020,000 6,977,880 0.0306 172,996 172,996 178,762 167,229 184,529 40 176,468 -6.25%
2000-06-28 0 0.032 0.031 0.032 0.030 0.034 349,502,134 10,899,343 0.0312 184,529 178,762 184,529 172,996 196,062 61 179,831 -5.88%
2000-06-27 0 0.034 0.033 0.034 0.033 0.039 213,470,000 7,678,500 0.0360 196,062 190,295 196,062 190,295 224,895 37 207,422 -8.11%
2000-06-26 0 0.037 0.036 0.038 0.035 0.038 263,390,000 9,661,780 0.0367 213,362 207,595 219,128 201,829 219,128 46 211,530 -2.63%
2000-06-23 0 0.038 0.037 0.038 0.036 0.039 165,120,000 6,241,660 0.0378 219,128 213,362 219,128 207,595 224,895 29 217,979 0.00%
2000-06-22 0 0.038 0.037 0.038 0.036 0.042 261,690,000 10,009,340 0.0382 219,128 213,362 219,128 207,595 242,194 45 220,563 -7.32%
2000-06-21 0 0.041 0.040 0.041 0.039 0.044 458,540,000 18,960,760 0.0414 236,428 230,661 236,428 224,895 253,727 80 238,448 0.00%
2000-06-20 0 0.041 0.041 0.042 0.040 0.051 510,360,000 22,772,490 0.0446 236,428 236,428 242,194 230,661 294,093 89 257,305 -18.00%
2000-06-19 0 0.050 0.050 0.051 0.049 0.056 313,110,000 15,948,360 0.0509 288,326 288,326 294,093 282,560 322,926 54 293,720 -10.71%
2000-06-16 0 0.056 0.056 0.057 0.056 0.057 46,670,000 2,637,600 0.0565 322,926 322,926 328,692 322,926 328,692 8 325,901 -1.75%
2000-06-15 0 0.057 0.056 0.057 0.057 0.059 57,160,000 3,291,820 0.0576 328,692 322,926 328,692 328,692 340,225 10 332,092 -1.72%
2000-06-14 0 0.058 0.057 0.058 0.057 0.059 46,410,000 2,687,930 0.0579 334,459 328,692 334,459 328,692 340,225 8 333,980 1.75%
2000-06-13 0 0.057 0.057 0.058 0.056 0.059 68,610,000 3,952,910 0.0576 328,692 328,692 334,459 322,926 340,225 12 332,234 -3.39%
2000-06-12 0 0.059 0.059 0.060 0.058 0.062 88,340,000 5,299,750 0.0600 340,225 340,225 345,992 334,459 357,525 15 345,949 0.00%
2000-06-09 0 0.059 0.059 0.060 0.057 0.060 51,850,000 3,049,920 0.0588 340,225 340,225 345,992 328,692 345,992 9 339,199 1.72%
2000-06-08 0 0.058 0.058 0.059 0.057 0.062 106,790,000 6,311,650 0.0591 334,459 334,459 340,225 328,692 357,525 19 340,821 -4.92%
2000-06-07 0 0.061 0.060 0.061 0.056 0.063 270,380,000 16,377,780 0.0606 351,758 345,992 351,758 322,926 363,291 47 349,297 1.67%
2000-06-05 1 0.060 - - - - 0 0 - 345,992 - - - - 0 - 0.00%
2000-06-02 0 0.060 0.060 0.061 0.057 0.063 228,830,000 13,829,300 0.0604 345,992 345,992 351,758 328,692 363,291 40 348,499 7.14%
2000-06-01 0 0.056 0.056 0.057 0.056 0.058 56,710,000 3,229,060 0.0569 322,926 322,926 328,692 322,926 334,459 10 328,345 -1.75%
2000-05-31 0 0.057 0.056 0.057 0.057 0.059 105,480,000 6,094,390 0.0578 328,692 322,926 328,692 328,692 340,225 18 333,177 3.64%
2000-05-30 0 0.055 0.054 0.055 0.053 0.059 57,950,000 3,203,540 0.0553 317,159 311,393 317,159 305,626 340,225 10 318,780 -1.79%
2000-05-29 0 0.056 0.056 0.057 0.053 0.057 64,150,000 3,560,410 0.0555 322,926 322,926 328,692 305,626 328,692 11 320,050 3.70%
2000-05-26 0 0.054 0.054 0.055 0.053 0.058 139,780,000 7,672,840 0.0549 311,393 311,393 317,159 305,626 334,459 24 316,538 -6.90%
2000-05-25 0 0.058 0.058 0.059 0.056 0.067 202,560,000 12,300,730 0.0607 334,459 334,459 340,225 322,926 386,357 35 350,180 -9.38%
2000-05-24 0 0.064 0.064 0.065 0.064 0.067 136,540,000 8,983,160 0.0658 369,058 369,058 374,824 369,058 386,357 24 379,388 -5.88%
2000-05-23 0 0.068 0.067 0.068 0.067 0.074 318,320,000 22,458,320 0.0706 392,124 386,357 392,124 386,357 426,723 55 406,844 -2.86%
2000-05-22 0 0.070 0.070 0.071 0.064 0.071 345,290,000 23,533,160 0.0682 403,657 403,657 409,424 369,058 409,424 60 393,016 6.06%
2000-05-19 0 0.066 0.064 0.066 0.063 0.067 357,940,000 23,348,970 0.0652 380,591 369,058 380,591 363,291 386,357 62 376,159 6.45%
2000-05-18 0 0.062 0.062 0.063 0.060 0.066 196,890,000 12,380,390 0.0629 357,525 357,525 363,291 345,992 380,591 34 362,598 0.00%
2000-05-17 0 0.062 0.061 0.062 0.061 0.066 266,960,000 16,996,050 0.0637 357,525 351,758 357,525 351,758 380,591 46 367,127 -3.13%
2000-05-16 0 0.064 0.063 0.064 0.063 0.070 486,040,000 32,095,530 0.0660 369,058 363,291 369,058 363,291 403,657 84 380,791 0.00%
2000-05-15 0 0.064 0.064 0.065 0.063 0.077 1,936,790,000 135,752,420 0.0701 369,058 369,058 374,824 363,291 444,023 336 404,184 -16.88%
2000-05-12 1 0.077 - - - - 0 0 - 444,023 - - - - 0 - 0.00%
2000-05-10 1 0.077 - - - - 0 0 - 444,023 - - - - 0 - 0.00%
2000-05-09 1 0.077 - - - - 0 0 - 444,023 - - - - 0 - 0.00%
2000-05-08 0 0.077 0.077 0.078 0.076 0.092 494,790,000 40,661,420 0.0822 444,023 444,023 449,789 438,256 530,521 86 473,888 -10.47%
2000-05-05 0 0.086 0.085 0.086 0.085 0.102 504,910,000 47,439,590 0.0940 495,921 490,155 495,921 490,155 588,186 88 541,803 -12.24%
2000-05-04 0 0.098 0.098 0.099 0.098 0.108 311,740,000 32,216,050 0.1033 565,120 565,120 570,886 565,120 622,785 54 595,929 -3.92%
2000-05-03 0 0.102 0.102 0.103 0.088 0.105 403,810,000 40,382,760 0.1000 588,186 588,186 593,952 507,455 605,485 70 576,678 9.68%
2000-05-02 0 0.093 0.093 0.094 0.082 0.093 271,780,000 24,176,690 0.0890 536,287 536,287 542,054 472,855 536,287 47 512,972 14.81%
2000-04-28 0 0.081 0.081 0.082 0.075 0.083 102,550,000 8,141,850 0.0794 467,089 467,089 472,855 432,490 478,622 18 457,828 9.46%
2000-04-27 0 0.074 0.074 0.075 0.073 0.076 30,330,000 2,262,040 0.0746 426,723 426,723 432,490 420,957 438,256 5 430,073 0.00%
2000-04-26 0 0.074 0.074 0.075 0.073 0.079 74,020,000 5,616,700 0.0759 426,723 426,723 432,490 420,957 455,556 13 437,569 1.37%
2000-04-25 0 0.073 0.073 0.074 0.072 0.077 27,530,000 2,030,220 0.0737 420,957 420,957 426,723 415,190 444,023 5 425,257 -3.95%
2000-04-20 0 0.076 0.076 0.078 0.064 0.078 64,760,000 4,395,368 0.0679 438,256 438,256 449,789 369,058 449,789 11 391,384 8.57%
2000-04-19 0 0.070 0.069 0.070 0.069 0.081 51,150,000 3,772,150 0.0737 403,657 397,890 403,657 397,890 467,089 9 425,263 -9.09%
2000-04-18 0 0.077 0.077 0.078 0.077 0.082 78,300,000 6,184,210 0.0790 444,023 444,023 449,789 444,023 472,855 14 455,446 2.67%
2000-04-17 0 0.075 0.074 0.075 0.072 0.082 85,480,000 6,678,060 0.0781 432,490 426,723 432,490 415,190 472,855 15 450,506 -18.48%
2000-04-14 0 0.092 0.092 0.093 0.089 0.095 74,480,000 6,867,290 0.0922 530,521 530,521 536,287 513,221 547,820 13 531,692 1.10%
2000-04-13 0 0.091 0.091 0.092 0.091 0.095 63,400,000 5,855,820 0.0924 524,754 524,754 530,521 524,754 547,820 11 532,614 -4.21%
2000-04-12 0 0.095 0.094 0.095 0.094 0.101 92,210,000 8,923,670 0.0968 547,820 542,054 547,820 542,054 582,419 16 558,059 -1.04%
2000-04-11 0 0.096 0.095 0.096 0.093 0.097 81,770,000 7,788,650 0.0953 553,587 547,820 553,587 536,287 559,353 14 549,266 -2.04%
2000-04-10 0 0.098 0.098 0.099 0.098 0.106 84,370,000 8,477,580 0.1005 565,120 565,120 570,886 565,120 611,252 15 579,426 -2.97%
2000-04-07 0 0.101 0.101 0.102 0.101 0.107 164,360,000 16,963,020 0.1032 582,419 582,419 588,186 582,419 617,019 29 595,143 1.00%
2000-04-06 0 0.100 0.100 0.101 0.094 0.105 238,590,000 23,760,280 0.0996 576,653 576,653 582,419 542,054 605,485 41 574,267 6.38%
2000-04-05 0 0.094 0.094 0.095 0.088 0.110 277,360,000 26,816,180 0.0967 542,054 542,054 547,820 507,455 634,318 48 557,529 -16.07%
2000-04-03 0 0.112 0.112 0.113 0.111 0.127 191,710,000 22,538,780 0.1176 645,851 645,851 651,618 640,085 732,349 33 677,954 -9.68%
2000-03-31 0 0.124 0.124 0.125 0.116 0.129 400,740,000 49,850,940 0.1244 715,050 715,050 720,816 668,917 743,882 69 717,340 3.33%
2000-03-30 0 0.120 0.119 0.120 0.116 0.129 601,910,000 73,942,430 0.1228 691,983 686,217 691,983 668,917 743,882 104 708,397 -2.44%
2000-03-29 0 0.123 0.122 0.123 0.109 0.131 1,250,400,943 145,396,444 0.1163 709,283 703,516 709,283 628,552 755,415 217 670,531 -3.15%
2000-03-28 0 0.127 0.127 0.128 0.124 0.154 928,030,000 126,792,920 0.1366 732,349 732,349 738,116 715,050 888,045 161 787,857 -15.89%
2000-03-27 0 0.151 0.151 0.152 0.150 0.164 844,390,000 130,555,650 0.1546 870,746 870,746 876,512 864,979 945,711 146 891,594 -0.66%
2000-03-24 0 0.152 0.152 0.153 0.150 0.162 666,890,000 103,128,410 0.1546 876,512 876,512 882,279 864,979 934,178 116 891,741 -0.65%
2000-03-23 0 0.153 0.153 0.154 0.149 0.164 388,210,000 59,469,150 0.1532 882,279 882,279 888,045 859,213 945,711 67 883,364 -1.29%
2000-03-22 0 0.155 0.154 0.155 0.152 0.185 805,170,000 134,539,300 0.1671 893,812 888,045 893,812 876,512 1,066,808 140 963,554 -11.43%
2000-03-21 0 0.175 0.174 0.175 0.170 0.205 441,980,000 81,460,720 0.1843 1,009,142 1,003,376 1,009,142 980,310 1,182,138 77 1,062,821 -2.23%
2000-03-20 0 0.179 0.178 0.179 0.173 0.186 56,360,000 10,112,780 0.1794 1,032,209 1,026,442 1,032,209 997,609 1,072,574 10 1,034,699 -3.76%
2000-03-17 0 0.186 0.185 0.186 0.170 0.192 136,600,000 24,449,260 0.1790 1,072,574 1,066,808 1,072,574 980,310 1,107,173 24 1,032,118 6.29%
2000-03-16 0 0.175 0.174 0.175 0.174 0.206 129,510,000 24,977,900 0.1929 1,009,142 1,003,376 1,009,142 1,003,376 1,187,905 22 1,112,159 -12.50%
2000-03-15 0 0.200 0.200 0.201 0.198 0.216 321,640,000 66,148,130 0.2057 1,153,306 1,153,306 1,159,072 1,141,773 1,245,570 56 1,185,938 -7.41%
2000-03-14 0 0.216 0.217 0.220 0.193 0.235 248,030,000 52,426,080 0.2114 1,245,570 1,251,337 1,268,636 1,112,940 1,355,134 43 1,218,871 -3.14%
2000-03-13 0 0.223 - 0.220 0.219 0.260 467,470,000 112,479,660 0.2406 1,285,936 - 1,268,636 1,262,870 1,499,297 81 1,387,505 -10.44%
2000-03-10 0 0.249 0.247 0.249 0.245 0.310 849,150,000 225,858,380 0.2660 1,435,866 1,424,333 1,435,866 1,412,800 1,787,624 147 1,533,791 -15.59%
2000-03-09 0 0.295 0.295 0.300 0.290 0.360 635,790,000 196,890,050 0.3097 1,701,126 1,701,126 1,729,959 1,672,293 2,075,950 110 1,785,766 -13.24%
2000-03-08 0 0.340 0.340 0.345 0.280 0.370 484,450,000 163,469,450 0.3374 1,960,620 1,960,620 1,989,452 1,614,628 2,133,616 84 1,945,817 -8.11%
2000-03-07 1 0.370 - - - - 0 0 - 2,133,616 - - - - 0 - 0.00%
2000-03-06 0 0.370 0.365 0.370 0.355 0.395 558,030,000 206,329,550 0.3697 2,133,616 2,104,783 2,133,616 2,047,118 2,277,779 97 2,132,153 -2.63%
2000-03-03 0 0.380 0.375 0.380 0.370 0.395 446,300,000 170,749,000 0.3826 2,191,281 2,162,448 2,191,281 2,133,616 2,277,779 77 2,206,204 1.33%
2000-03-02 0 0.375 0.375 0.380 0.345 0.390 307,420,000 113,957,200 0.3707 2,162,448 2,162,448 2,191,281 1,989,452 2,248,946 53 2,137,588 1.35%
2000-03-01 0 0.370 0.370 0.375 0.330 0.390 283,500,000 103,866,750 0.3664 2,133,616 2,133,616 2,162,448 1,902,955 2,248,946 49 2,112,700 0.00%
2000-02-29 0 0.370 0.365 0.370 0.335 0.385 398,120,000 144,584,250 0.3632 2,133,616 2,104,783 2,133,616 1,931,787 2,220,113 69 2,094,216 8.82%
2000-02-28 0 0.340 0.335 0.340 0.230 0.345 412,240,000 114,386,010 0.2775 1,960,620 1,931,787 1,960,620 1,326,302 1,989,452 71 1,600,064 13.33%
2000-02-25 0 0.300 0.295 0.300 0.290 0.390 670,850,000 224,700,500 0.3349 1,729,959 1,701,126 1,729,959 1,672,293 2,248,946 116 1,931,493 -21.05%
2000-02-24 0 0.380 0.380 0.385 0.370 0.430 417,607,693 167,401,258 0.4009 2,191,281 2,191,281 2,220,113 2,133,616 2,479,607 72 2,311,557 -7.32%
2000-02-23 0 0.410 0.405 0.410 0.385 0.425 576,560,000 235,725,100 0.4088 2,364,277 2,335,444 2,364,277 2,220,113 2,450,775 100 2,357,631 1.23%
2000-02-22 0 0.405 0.400 0.405 0.290 0.445 520,047,693 204,753,773 0.3937 2,335,444 2,306,611 2,335,444 1,672,293 2,566,105 90 2,270,404 -5.81%
2000-02-21 0 0.430 0.425 0.430 0.420 0.475 762,487,693 335,586,527 0.4401 2,479,607 2,450,775 2,479,607 2,421,942 2,739,101 132 2,537,968 0.00%
2000-02-18 0 0.430 0.430 0.435 0.400 0.455 881,740,000 380,982,350 0.4321 2,479,607 2,479,607 2,508,440 2,306,611 2,623,771 153 2,491,603 7.50%
2000-02-17 0 0.400 0.395 0.400 0.390 0.415 178,520,000 72,067,250 0.4037 2,306,611 2,277,779 2,306,611 2,248,946 2,393,109 31 2,327,906 0.00%
2000-02-16 0 0.400 0.400 0.405 0.385 0.430 257,600,000 104,013,100 0.4038 2,306,611 2,306,611 2,335,444 2,220,113 2,479,607 45 2,328,395 0.00%
2000-02-15 0 0.400 0.395 0.400 0.375 0.440 292,630,000 118,453,500 0.4048 2,306,611 2,277,779 2,306,611 2,162,448 2,537,273 51 2,334,229 -6.98%
2000-02-14 0 0.430 0.425 0.430 0.415 0.465 430,480,000 186,511,400 0.4333 2,479,607 2,450,775 2,479,607 2,393,109 2,681,436 75 2,498,428 -2.27%
2000-02-11 0 0.440 0.440 0.445 0.400 0.485 954,220,000 431,525,300 0.4522 2,537,273 2,537,273 2,566,105 2,306,611 2,796,766 165 2,607,787 1.15%
2000-02-10 0 0.435 0.430 0.435 0.340 0.435 552,760,000 215,326,500 0.3895 2,508,440 2,479,607 2,508,440 1,960,620 2,508,440 96 2,246,339 24.29%
2000-02-09 0 0.350 0.350 0.355 0.340 0.355 183,580,000 63,637,100 0.3466 2,018,285 2,018,285 2,047,118 1,960,620 2,047,118 32 1,998,939 6.06%
2000-02-08 0 0.330 0.330 0.335 0.325 0.360 98,690,000 33,031,000 0.3347 1,902,955 1,902,955 1,931,787 1,874,122 2,075,950 17 1,930,025 0.00%
2000-02-03 0 0.330 0.330 0.335 0.295 0.335 138,540,000 44,550,050 0.3216 1,902,955 1,902,955 1,931,787 1,701,126 1,931,787 24 1,854,332 8.20%
2000-02-02 0 0.305 0.300 0.305 0.295 0.345 270,360,000 88,154,600 0.3261 1,758,791 1,729,959 1,758,791 1,701,126 1,989,452 47 1,880,256 -4.69%
2000-02-01 0 0.320 0.320 0.325 0.280 0.320 201,730,000 58,983,550 0.2924 1,845,289 1,845,289 1,874,122 1,614,628 1,845,289 35 1,686,067 14.29%
2000-01-31 0 0.280 0.280 0.285 0.250 0.285 129,960,000 34,760,300 0.2675 1,614,628 1,614,628 1,643,461 1,441,632 1,643,461 23 1,542,369 -1.75%
2000-01-28 0 0.285 0.280 0.285 0.280 0.370 141,320,000 45,067,400 0.3189 1,643,461 1,614,628 1,643,461 1,614,628 2,133,616 25 1,838,964 -13.64%
2000-01-27 0 0.330 0.325 0.330 0.310 0.400 118,020,000 41,117,700 0.3484 1,902,955 1,874,122 1,902,955 1,787,624 2,306,611 20 2,009,036 -5.71%
2000-01-26 0 0.350 0.335 0.350 0.335 0.425 32,460,000 12,545,500 0.3865 2,018,285 1,931,787 2,018,285 1,931,787 2,450,775 6 2,228,712 -15.66%
2000-01-25 0 0.415 0.410 0.415 0.365 0.420 46,680,000 18,614,100 0.3988 2,393,109 2,364,277 2,393,109 2,104,783 2,421,942 8 2,299,459 6.41%
2000-01-24 0 0.390 0.385 0.390 0.335 0.395 812,530,000 295,276,700 0.3634 2,248,946 2,220,113 2,248,946 1,931,787 2,277,779 141 2,095,580 27.04%
2000-01-21 0 0.325 0.320 0.325 0.270 0.330 567,180,000 168,732,500 0.2975 1,770,324 1,743,088 1,770,324 1,470,731 1,797,560 104 1,620,494 20.37%
2000-01-20 0 0.270 0.265 0.270 0.255 0.290 429,760,000 116,157,000 0.2703 1,470,731 1,443,495 1,470,731 1,389,024 1,579,674 79 1,472,275 -1.82%
2000-01-19 0 0.275 0.270 0.275 0.234 0.285 712,200,000 182,211,200 0.2558 1,497,967 1,470,731 1,497,967 1,274,633 1,552,438 131 1,393,614 19.05%
2000-01-18 0 0.231 0.234 0.235 0.201 0.247 804,420,000 182,910,620 0.2274 1,258,292 1,274,633 1,280,081 1,094,878 1,345,446 148 1,238,584 13.24%
2000-01-17 0 0.204 0.204 0.205 0.175 0.208 500,080,000 95,751,960 0.1915 1,111,219 1,111,219 1,116,666 953,252 1,133,008 92 1,042,984 18.60%
2000-01-14 0 0.172 0.173 0.174 0.169 0.182 282,280,000 48,917,200 0.1733 936,910 942,357 947,804 920,569 991,382 52 943,954 -3.37%
2000-01-13 0 0.178 0.179 0.180 0.157 0.179 433,120,000 72,275,020 0.1669 969,593 975,040 980,487 855,203 975,040 80 908,970 10.56%
2000-01-12 0 0.161 0.160 0.161 0.150 0.162 287,560,000 44,502,080 0.1548 876,991 871,544 876,991 817,073 882,439 53 842,988 7.33%
2000-01-11 0 0.150 0.150 0.151 0.145 0.176 730,180,000 115,851,500 0.1587 817,073 817,073 822,520 789,837 958,699 134 864,254 7.91%
2000-01-10 0 1.390 1.400 1.420 1.010 1.480 143,544,000 146,846,260 1.0230 757,154 762,601 773,496 550,162 806,178 264 557,246 41.84%
2000-01-07 0 0.980 0.970 0.990 0.860 1.100 26,958,000 25,938,960 0.9622 533,821 528,374 539,268 468,455 599,187 49 524,124 -3.92%
2000-01-06 0 1.020 0.960 1.040 0.930 1.180 21,796,000 23,413,660 1.0742 555,609 522,927 566,504 506,585 642,764 40 585,143 -3.77%
2000-01-05 0 1.060 1.060 1.070 0.980 1.100 14,784,000 15,315,000 1.0359 577,398 577,398 582,845 533,821 599,187 27 564,280 -6.19%
2000-01-04 0 1.130 1.130 1.150 0.970 1.190 33,900,000 37,196,320 1.0972 615,528 615,528 626,422 528,374 648,211 62 597,681 13.00%
2000-01-03 0 1.000 1.000 1.010 0.780 1.020 31,634,000 27,861,940 0.8808 544,715 544,715 550,162 424,878 555,609 58 479,763 29.87%
1999-12-30 0 0.770 0.770 0.780 0.730 0.830 5,808,000 4,459,320 0.7678 419,431 419,431 424,878 397,642 452,114 11 418,226 0.00%
1999-12-29 0 0.770 0.790 0.800 0.750 0.880 7,032,000 5,611,680 0.7980 419,431 430,325 435,772 408,536 479,349 13 434,694 -3.75%
1999-12-28 0 0.800 0.790 0.800 0.700 0.820 15,434,000 11,944,340 0.7739 435,772 430,325 435,772 381,301 446,666 28 421,554 6.67%
1999-12-24 0 0.750 0.730 0.740 0.600 0.880 28,076,000 19,359,480 0.6895 408,536 397,642 403,089 326,829 479,349 52 375,602 -13.79%
1999-12-23 0 0.870 0.860 0.890 0.860 1.160 10,362,000 9,687,400 0.9349 473,902 468,455 484,796 468,455 631,870 19 509,252 -22.32%
1999-12-22 0 1.120 1.100 1.130 1.090 1.240 3,002,000 3,453,000 1.1502 610,081 599,187 615,528 593,740 675,447 6 626,549 -9.68%
1999-12-21 0 1.240 1.220 1.260 1.220 1.280 1,728,000 2,155,400 1.2473 675,447 664,553 686,341 664,553 697,235 3 679,444 -6.06%
1999-12-20 0 1.320 1.290 1.330 1.290 1.330 1,306,000 1,702,900 1.3039 719,024 702,683 724,471 702,683 724,471 2 710,257 1.54%
1999-12-17 0 1.300 1.290 1.310 1.290 1.330 618,000 803,260 1.2998 708,130 702,683 713,577 702,683 724,471 1 708,006 0.78%
1999-12-16 0 1.290 1.280 1.310 1.290 1.310 460,000 599,200 1.3026 702,683 697,235 713,577 702,683 713,577 1 709,551 -3.73%
1999-12-15 0 1.340 1.340 1.360 1.340 1.430 556,000 764,740 1.3754 729,918 729,918 740,813 729,918 778,943 1 749,218 -3.60%
1999-12-14 0 1.390 1.390 1.400 1.360 1.480 2,434,000 3,434,160 1.4109 757,154 757,154 762,601 740,813 806,178 4 768,545 3.73%
1999-12-13 0 1.340 1.340 1.350 1.260 1.390 3,640,000 4,875,840 1.3395 729,918 729,918 735,365 686,341 757,154 7 729,655 8.94%
1999-12-10 0 1.230 1.210 1.240 1.210 1.270 466,000 574,840 1.2336 670,000 659,105 675,447 659,105 691,788 1 671,940 0.00%
1999-12-09 0 1.230 1.220 1.250 1.230 1.260 632,000 788,100 1.2470 670,000 664,553 680,894 670,000 686,341 1 679,256 -3.15%
1999-12-08 0 1.270 1.260 1.270 1.190 1.290 1,002,000 1,259,860 1.2573 691,788 686,341 691,788 648,211 702,683 2 684,895 3.25%
1999-12-07 0 1.230 1.210 1.230 1.190 1.260 1,212,000 1,474,660 1.2167 670,000 659,105 670,000 648,211 686,341 2 662,764 -3.15%
1999-12-06 0 1.270 1.240 1.270 1.200 1.330 3,730,000 4,759,320 1.2760 691,788 675,447 691,788 653,658 724,471 7 695,033 -3.05%
1999-12-03 0 1.310 1.300 1.320 1.300 1.350 2,466,000 3,290,080 1.3342 713,577 708,130 719,024 708,130 735,365 5 726,746 -3.68%
1999-12-02 0 1.360 1.340 1.370 1.330 1.370 680,000 921,660 1.3554 740,813 729,918 746,260 724,471 746,260 1 738,297 0.74%
1999-12-01 0 1.350 1.350 1.370 1.300 1.430 4,606,000 6,320,740 1.3723 735,365 735,365 746,260 708,130 778,943 8 747,504 -4.26%
1999-11-30 0 1.410 1.400 1.430 1.390 1.490 6,754,000 9,513,660 1.4086 768,048 762,601 778,943 757,154 811,626 12 767,284 -1.40%
1999-11-29 0 1.430 1.420 1.430 1.420 1.520 3,660,000 5,271,860 1.4404 778,943 773,496 778,943 773,496 827,967 7 784,607 -4.67%
1999-11-26 0 1.500 1.480 1.510 1.400 1.860 60,984,000 94,377,180 1.5476 817,073 806,178 822,520 762,601 1,013,170 112 842,986 -6.83%
1999-11-25 0 1.610 1.600 1.610 1.520 1.620 5,496,000 8,579,460 1.5610 876,991 871,544 876,991 827,967 882,439 10 850,321 8.05%
1999-11-24 0 1.490 1.490 1.500 1.340 1.570 3,404,000 5,027,620 1.4770 811,626 811,626 817,073 729,918 855,203 6 804,530 8.76%
1999-11-23 0 1.370 1.370 1.390 1.370 1.450 1,796,000 2,541,380 1.4150 746,260 746,260 757,154 746,260 789,837 3 770,784 0.74%
1999-11-22 0 1.360 1.360 1.390 1.320 1.390 2,752,000 3,731,100 1.3558 740,813 740,813 757,154 719,024 757,154 5 738,513 0.74%
1999-11-19 0 1.350 1.330 1.350 1.300 1.430 2,860,000 3,992,620 1.3960 735,365 724,471 735,365 708,130 778,943 5 760,434 -2.17%
1999-11-18 0 1.380 1.360 1.380 1.320 1.400 734,000 1,010,480 1.3767 751,707 740,813 751,707 719,024 762,601 1 749,896 0.00%
1999-11-17 0 1.380 1.380 1.410 1.380 1.430 2,250,000 3,186,460 1.4162 751,707 751,707 768,048 751,707 778,943 4 771,428 0.73%
1999-11-16 0 1.370 1.370 1.400 1.330 1.390 3,648,000 5,042,740 1.3823 746,260 746,260 762,601 724,471 757,154 7 752,976 0.00%
1999-11-15 0 1.370 - 1.420 1.370 1.490 1,342,000 1,970,700 1.4685 746,260 - 773,496 746,260 811,626 2 799,903 -8.05%
1999-11-12 0 1.490 1.480 1.500 1.480 1.510 1,636,000 2,449,220 1.4971 811,626 806,178 817,073 806,178 822,520 3 815,481 -1.32%
1999-11-11 0 1.510 1.510 1.520 1.510 1.600 3,330,000 5,111,480 1.5350 822,520 822,520 827,967 822,520 871,544 6 836,126 -1.95%
1999-11-10 0 1.540 1.540 1.550 1.520 1.560 3,586,000 5,549,580 1.5476 838,861 838,861 844,308 827,967 849,756 7 842,984 -0.65%
1999-11-09 0 1.550 1.550 1.560 1.510 1.590 3,918,000 5,994,700 1.5300 844,308 844,308 849,756 822,520 866,097 7 833,436 2.65%
1999-11-08 0 1.510 1.510 1.520 1.500 1.600 568,000 884,960 1.5580 822,520 822,520 827,967 817,073 871,544 1 848,682 -2.58%
1999-11-05 0 1.550 1.550 1.560 1.500 1.600 1,754,000 2,719,100 1.5502 844,308 844,308 849,756 817,073 871,544 3 844,433 4.03%
1999-11-04 0 1.490 1.490 1.500 1.300 1.550 3,056,000 4,541,020 1.4859 811,626 811,626 817,073 708,130 844,308 6 809,412 12.03%
1999-11-03 0 1.330 1.330 1.380 1.300 1.380 520,000 692,200 1.3312 724,471 724,471 751,707 708,130 751,707 1 725,100 -0.75%
1999-11-02 0 1.340 1.340 1.380 1.230 1.380 4,782,000 6,176,840 1.2917 729,918 729,918 751,707 670,000 751,707 9 703,601 -5.63%
1999-11-01 0 1.420 1.340 1.550 1.420 1.620 830,000 1,287,800 1.5516 773,496 729,918 844,308 773,496 882,439 2 845,162 -11.80%
1999-10-29 0 1.610 1.550 1.610 1.560 1.650 930,000 1,477,980 1.5892 876,991 844,308 876,991 849,756 898,780 2 865,675 -0.62%
1999-10-28 0 1.620 1.560 1.640 1.520 1.700 1,680,000 2,714,160 1.6156 882,439 849,756 893,333 827,967 926,016 3 880,026 8.72%
1999-10-27 0 1.490 1.360 1.500 1.310 1.490 3,728,000 4,153,260 1.1141 811,626 740,813 817,073 713,577 811,626 7 606,852 16.41%
1999-10-26 0 1.280 1.250 1.290 1.250 1.300 232,000 296,160 1.2766 697,235 680,894 702,683 680,894 708,130 0 695,357 -0.78%
1999-10-25 0 1.290 1.230 1.290 1.230 1.290 290,000 369,700 1.2748 702,683 670,000 702,683 670,000 702,683 1 694,418 0.78%
1999-10-22 0 1.280 1.240 1.290 - - 0 0 - 697,235 675,447 702,683 - - 0 - 0.00%
1999-10-21 0 1.280 1.240 1.300 1.240 1.280 208,000 262,840 1.2637 697,235 675,447 708,130 675,447 697,235 0 688,331 1.59%
1999-10-20 0 1.260 - 1.280 1.260 1.280 234,000 296,520 1.2672 686,341 - 697,235 686,341 697,235 0 690,252 -0.79%
1999-10-19 0 1.270 1.150 1.280 1.200 1.270 120,000 147,600 1.2300 691,788 626,422 697,235 653,658 691,788 0 670,000 0.79%
1999-10-15 0 1.260 1.240 1.280 1.250 1.280 154,000 194,580 1.2635 686,341 675,447 697,235 680,894 697,235 0 688,251 -2.33%
1999-10-14 0 1.290 1.200 1.290 1.240 1.290 80,000 101,300 1.2663 702,683 653,658 702,683 675,447 702,683 0 689,746 -0.77%
1999-10-13 0 1.300 1.240 1.320 1.240 1.300 244,000 309,800 1.2697 708,130 675,447 719,024 675,447 708,130 0 691,610 1.56%
1999-10-12 0 1.280 1.280 1.300 1.270 1.280 86,000 109,920 1.2781 697,235 697,235 708,130 691,788 697,235 0 696,222 -2.29%
1999-10-11 0 1.310 1.200 1.320 1.290 1.310 170,000 221,200 1.3012 713,577 653,658 719,024 702,683 713,577 0 708,771 -2.24%
1999-10-08 0 1.340 1.280 1.350 1.280 1.340 150,000 197,000 1.3133 729,918 697,235 735,365 697,235 729,918 0 715,393 1.52%
1999-10-07 0 1.320 1.250 1.330 1.290 1.320 60,000 78,000 1.3000 719,024 680,894 724,471 702,683 719,024 0 708,130 3.94%
1999-10-06 0 1.270 1.250 1.270 1.260 1.270 60,000 75,900 1.2650 691,788 680,894 691,788 686,341 691,788 0 689,065 2.42%
1999-10-05 0 1.240 1.200 1.280 - - 0 0 - 675,447 653,658 697,235 - - 0 - 0.00%
1999-10-04 0 1.240 1.220 1.260 1.240 1.300 100,000 126,600 1.2660 675,447 664,553 686,341 675,447 708,130 0 689,609 -5.34%
1999-09-30 0 1.310 1.300 1.310 1.330 1.360 170,000 227,700 1.3394 713,577 708,130 713,577 724,471 740,813 0 729,598 0.00%
1999-09-29 0 1.310 1.300 1.310 1.310 1.340 70,000 93,000 1.3286 713,577 708,130 713,577 713,577 729,918 0 723,693 -0.76%
1999-09-28 0 1.320 1.320 1.330 1.320 1.330 96,000 127,020 1.3231 719,024 719,024 724,471 719,024 724,471 0 720,726 0.00%
1999-09-27 0 1.320 1.310 1.360 1.300 1.360 1,458,000 1,906,900 1.3079 719,024 713,577 740,813 708,130 740,813 3 712,426 1.54%
1999-09-24 0 1.300 1.290 1.350 1.290 1.350 324,000 426,280 1.3157 708,130 702,683 735,365 702,683 735,365 1 716,670 -1.52%
1999-09-23 0 1.320 1.380 1.390 1.300 1.380 1,168,000 1,525,500 1.3061 719,024 751,707 757,154 708,130 751,707 2 711,441 -3.65%
1999-09-22 0 1.370 1.300 1.380 1.300 1.370 1,600,000 2,118,700 1.3242 746,260 708,130 751,707 708,130 746,260 3 721,305 0.00%
1999-09-21 0 1.370 1.350 1.370 1.370 1.370 250,000 342,500 1.3700 746,260 735,365 746,260 746,260 746,260 0 746,260 0.00%
1999-09-20 0 1.370 1.330 1.370 1.330 1.370 380,000 514,600 1.3542 746,260 724,471 746,260 724,471 746,260 1 737,659 0.00%
1999-09-17 0 1.370 1.290 1.370 1.370 1.370 20,000 27,400 1.3700 746,260 702,683 746,260 746,260 746,260 0 746,260 3.79%
1999-09-15 0 1.370 1.370 1.380 1.370 1.400 76,000 104,920 1.3805 719,024 719,024 724,272 719,024 734,769 0 724,549 -1.44%
1999-09-14 0 1.390 1.380 1.400 1.390 1.400 560,000 779,400 1.3918 729,521 724,272 734,769 729,521 734,769 1 730,458 -0.71%
1999-09-13 0 1.400 1.390 1.400 1.380 1.400 542,000 753,700 1.3906 734,769 729,521 734,769 724,272 734,769 1 729,831 0.00%
1999-09-10 0 1.400 1.380 1.410 1.380 1.400 240,000 334,100 1.3921 734,769 724,272 740,017 724,272 734,769 0 730,614 0.72%
1999-09-09 0 1.390 1.380 1.400 1.380 1.390 200,000 276,600 1.3830 729,521 724,272 734,769 724,272 729,521 0 725,847 1.46%
1999-09-08 0 1.370 1.370 1.390 1.370 1.400 500,000 693,000 1.3860 719,024 719,024 729,521 719,024 734,769 1 727,421 -1.44%
1999-09-07 0 1.390 1.360 1.400 1.350 1.390 1,020,000 1,395,600 1.3682 729,521 713,776 734,769 708,527 729,521 2 718,098 1.46%
1999-09-06 0 1.370 1.370 1.380 1.350 1.390 640,000 882,360 1.3787 719,024 719,024 724,272 708,527 729,521 1 723,584 0.00%
1999-09-03 0 1.370 1.360 1.380 1.370 1.410 1,068,000 1,495,140 1.3999 719,024 713,776 724,272 719,024 740,017 2 734,740 -1.44%
1999-09-02 0 1.390 1.380 1.400 1.370 1.420 952,000 1,330,760 1.3979 729,521 724,272 734,769 719,024 745,266 2 733,644 -0.71%
1999-09-01 0 1.400 1.380 1.410 1.360 1.400 1,958,000 2,708,560 1.3833 734,769 724,272 740,017 713,776 734,769 4 726,020 2.19%
1999-08-31 0 1.370 1.350 1.370 1.350 1.370 3,180,000 4,335,720 1.3634 719,024 708,527 719,024 708,527 719,024 6 715,578 0.74%
1999-08-30 0 1.360 1.350 1.370 1.350 1.400 2,034,000 2,803,560 1.3783 713,776 708,527 719,024 708,527 734,769 4 723,405 -2.16%
1999-08-27 0 1.390 1.350 1.400 1.370 1.520 6,114,000 8,976,400 1.4682 729,521 708,527 734,769 719,024 797,749 12 770,548 -2.80%
1999-08-26 0 1.430 1.420 1.440 1.400 1.450 154,000 219,360 1.4244 750,514 745,266 755,762 734,769 761,011 0 747,583 0.00%
1999-08-25 0 1.430 1.390 1.430 1.370 1.440 646,000 916,080 1.4181 750,514 729,521 750,514 719,024 755,762 1 744,258 -1.38%
1999-08-24 0 1.450 1.410 1.460 1.410 1.490 454,000 659,500 1.4526 761,011 740,017 766,259 740,017 782,004 1 762,398 2.11%
1999-08-23 0 1.420 1.340 1.420 1.370 1.480 568,000 819,380 1.4426 745,266 703,279 745,266 719,024 776,756 1 757,112 -1.39%
1999-08-20 0 1.440 1.400 1.460 1.410 1.570 1,934,000 2,911,240 1.5053 755,762 734,769 766,259 740,017 823,991 4 790,031 -1.37%
1999-08-19 0 1.460 1.440 1.470 1.420 1.520 1,336,000 1,980,660 1.4825 766,259 755,762 771,508 745,266 797,749 3 778,084 -2.01%
1999-08-18 0 1.490 1.490 1.500 1.320 1.500 2,896,000 4,149,040 1.4327 782,004 782,004 787,253 692,782 787,253 6 751,920 13.74%
1999-08-17 0 1.310 1.310 1.360 1.300 1.310 20,000 26,100 1.3050 687,534 687,534 713,776 682,286 687,534 0 684,910 -3.68%
1999-08-16 0 1.360 1.290 1.370 1.290 1.390 440,000 580,400 1.3191 713,776 677,037 719,024 677,037 729,521 1 692,305 0.00%
1999-08-13 0 1.360 1.280 1.370 1.290 1.370 70,000 94,100 1.3443 713,776 671,789 719,024 677,037 719,024 0 705,528 1.49%
1999-08-12 0 1.340 1.340 1.390 1.340 1.410 150,000 205,600 1.3707 703,279 703,279 729,521 703,279 740,017 0 719,374 0.75%
1999-08-11 0 1.330 1.310 1.420 1.300 1.380 160,000 213,000 1.3313 698,031 687,534 745,266 682,286 724,272 0 698,687 -8.28%
1999-08-10 0 1.450 - 1.480 1.330 1.450 140,000 194,800 1.3914 761,011 - 776,756 698,031 761,011 0 730,270 5.07%
1999-08-09 0 1.380 1.340 1.450 1.380 1.380 20,000 27,600 1.3800 724,272 703,279 761,011 724,272 724,272 0 724,272 -5.48%
1999-08-06 0 1.460 1.380 1.470 - - 0 0 - 766,259 724,272 771,508 - - 0 - 0.00%
1999-08-05 0 1.460 - 1.460 - - 0 0 - 766,259 - 766,259 - - 0 - 0.00%
1999-08-04 0 1.460 1.430 1.500 1.460 1.490 220,000 321,800 1.4627 766,259 750,514 787,253 766,259 782,004 0 767,691 -2.67%
1999-08-03 0 1.500 - 1.500 - - 0 0 - 787,253 - 787,253 - - 0 - 0.00%
1999-08-02 0 1.500 - 1.500 - - 0 0 - 787,253 - 787,253 - - 0 - 0.00%
1999-07-30 0 1.500 - 1.500 - - 0 0 - 787,253 - 787,253 - - 0 - 0.00%
1999-07-29 0 1.500 1.480 1.500 - - 0 0 - 787,253 776,756 787,253 - - 0 - -1.32%
1999-07-28 0 1.520 1.500 1.530 1.500 1.520 56,000 84,560 1.5100 797,749 787,253 802,998 787,253 797,749 0 792,501 -0.65%
1999-07-27 0 1.530 1.480 1.530 1.480 1.530 140,000 212,000 1.5143 802,998 776,756 802,998 776,756 802,998 0 794,750 0.00%
1999-07-26 0 1.530 1.520 1.530 1.500 1.540 70,000 106,400 1.5200 802,998 797,749 802,998 787,253 808,246 0 797,749 0.66%
1999-07-23 0 1.520 1.480 1.530 1.500 1.520 70,000 105,200 1.5029 797,749 776,756 802,998 787,253 797,749 0 788,752 0.00%
1999-07-22 0 1.520 1.520 1.540 1.520 1.520 26,000 39,520 1.5200 797,749 797,749 808,246 797,749 797,749 0 797,749 -1.30%
1999-07-21 0 1.540 1.500 1.550 1.500 1.540 130,000 197,500 1.5192 808,246 787,253 813,494 787,253 808,246 0 797,346 0.00%
1999-07-20 0 1.540 1.520 1.540 1.530 1.540 170,000 260,700 1.5335 808,246 797,749 808,246 802,998 808,246 0 804,850 0.65%
1999-07-19 0 1.530 1.530 1.550 1.530 1.530 40,000 61,200 1.5300 802,998 802,998 813,494 802,998 802,998 0 802,998 -1.92%
1999-07-16 0 1.560 1.530 1.560 1.560 1.560 30,000 46,800 1.5600 818,743 802,998 818,743 818,743 818,743 0 818,743 0.00%
1999-07-15 0 1.560 1.540 1.570 1.500 1.560 330,000 506,200 1.5339 818,743 808,246 823,991 787,253 818,743 1 805,065 1.30%
1999-07-14 0 1.540 1.500 1.540 1.500 1.540 150,000 227,400 1.5160 808,246 787,253 808,246 787,253 808,246 0 795,650 -0.65%
1999-07-13 0 1.550 1.510 1.560 1.540 1.570 238,000 370,700 1.5576 813,494 792,501 818,743 808,246 823,991 0 817,464 0.65%
1999-07-12 0 1.540 1.500 1.550 1.500 1.560 572,000 866,100 1.5142 808,246 787,253 813,494 787,253 818,743 1 794,685 -1.28%
1999-07-09 0 1.560 1.540 1.570 1.520 1.560 160,000 247,900 1.5494 818,743 808,246 823,991 797,749 818,743 0 813,166 0.65%
1999-07-08 0 1.550 1.510 1.560 1.530 1.550 110,000 170,300 1.5482 813,494 792,501 818,743 802,998 813,494 0 812,540 -1.27%
1999-07-07 0 1.570 1.540 1.580 1.500 1.600 413,000 638,560 1.5462 823,991 808,246 829,239 787,253 839,736 1 811,474 1.95%
1999-07-06 0 1.540 1.490 1.540 1.510 1.630 238,400 377,492 1.5834 808,246 782,004 808,246 792,501 855,481 0 831,045 -3.14%
1999-07-05 0 1.590 1.550 1.590 1.570 1.600 698,000 1,107,600 1.5868 834,488 813,494 834,488 823,991 839,736 1 832,818 0.00%
1999-07-02 0 1.590 1.570 1.600 1.540 1.590 740,000 1,160,500 1.5682 834,488 823,991 839,736 808,246 834,488 1 823,069 2.58%
1999-06-30 0 1.550 1.520 1.550 1.510 1.600 210,000 324,300 1.5443 813,494 797,749 813,494 792,501 839,736 0 810,495 -1.90%
1999-06-29 0 1.580 1.570 1.590 1.570 1.600 204,000 322,280 1.5798 829,239 823,991 834,488 823,991 839,736 0 829,136 0.64%
1999-06-28 0 1.570 1.550 1.580 1.550 1.590 494,000 770,600 1.5599 823,991 813,494 829,239 813,494 834,488 1 818,700 1.29%
1999-06-25 0 1.550 1.530 1.550 1.540 1.550 190,000 294,100 1.5479 813,494 802,998 813,494 808,246 813,494 0 812,389 1.97%
1999-06-24 0 1.520 1.510 1.530 1.520 1.530 598,000 910,760 1.5230 797,749 792,501 802,998 797,749 802,998 1 799,329 0.66%
1999-06-23 0 1.510 1.510 1.540 1.510 1.560 240,000 365,200 1.5217 792,501 792,501 808,246 792,501 818,743 0 798,624 -1.31%
1999-06-22 0 1.530 1.510 1.540 1.480 1.600 958,000 1,447,920 1.5114 802,998 792,501 808,246 776,756 839,736 2 793,235 -3.16%
1999-06-21 0 1.580 1.570 1.580 1.560 1.600 328,000 518,400 1.5805 829,239 823,991 829,239 818,743 839,736 1 829,495 0.64%
1999-06-17 0 1.570 1.540 1.570 1.540 1.580 860,000 1,337,060 1.5547 823,991 808,246 823,991 808,246 829,239 2 815,972 1.95%
1999-06-16 0 1.540 1.530 1.540 1.480 1.550 472,000 716,080 1.5171 808,246 802,998 808,246 776,756 813,494 1 796,237 4.05%
1999-06-15 0 1.480 1.480 1.500 1.480 1.510 754,000 1,126,400 1.4939 776,756 776,756 787,253 776,756 792,501 1 784,051 -2.63%
1999-06-14 0 1.520 1.490 1.550 1.450 1.610 1,132,000 1,721,820 1.5210 797,749 782,004 813,494 761,011 844,984 2 798,296 -5.00%
1999-06-11 0 1.600 1.590 1.600 1.530 1.680 3,148,000 5,007,760 1.5908 839,736 834,488 839,736 802,998 881,723 6 834,895 5.26%
1999-06-10 0 1.520 1.520 1.530 1.490 1.530 3,502,000 5,306,860 1.5154 797,749 797,749 802,998 782,004 802,998 7 795,324 2.70%
1999-06-09 0 1.480 1.480 1.490 1.430 1.490 2,264,000 3,318,180 1.4656 776,756 776,756 782,004 750,514 782,004 4 769,213 3.50%
1999-06-08 0 1.430 1.380 1.450 1.380 1.430 1,364,000 1,922,680 1.4096 750,514 724,272 761,011 724,272 750,514 3 739,802 0.00%
1999-06-07 0 1.430 1.420 1.440 1.430 1.450 554,000 797,920 1.4403 750,514 745,266 755,762 750,514 761,011 1 755,914 -0.69%
1999-06-04 0 1.440 1.430 1.450 1.400 1.530 2,092,000 3,036,760 1.4516 755,762 750,514 761,011 734,769 802,998 4 761,854 -4.00%
1999-06-03 0 1.500 1.510 1.520 1.500 1.560 3,654,000 5,557,220 1.5209 787,253 792,501 797,749 787,253 818,743 7 798,200 -0.66%
1999-06-02 0 1.510 1.490 1.520 1.390 1.520 5,092,000 7,455,640 1.4642 792,501 782,004 797,749 729,521 797,749 10 768,457 8.63%
1999-06-01 0 1.390 1.400 1.410 1.340 1.410 2,346,000 3,188,740 1.3592 729,521 734,769 740,017 703,279 740,017 4 713,369 0.00%
1999-05-31 0 1.390 1.390 1.400 1.380 1.420 1,578,000 2,207,820 1.3991 729,521 729,521 734,769 724,272 745,266 3 734,310 0.00%
1999-05-28 0 1.390 1.390 1.410 1.340 1.470 10,416,000 14,760,760 1.4171 729,521 729,521 740,017 703,279 771,508 20 743,756 6.11%
1999-05-27 0 1.310 1.310 1.320 1.300 1.330 2,670,000 3,509,800 1.3145 687,534 687,534 692,782 682,286 698,031 5 689,912 0.77%
1999-05-26 0 1.300 1.290 1.310 1.220 1.300 1,490,000 1,883,600 1.2642 682,286 677,037 687,534 640,299 682,286 3 663,476 6.56%
1999-05-25 0 1.220 1.210 1.220 1.190 1.240 1,110,000 1,344,000 1.2108 640,299 635,050 640,299 624,554 650,795 2 635,476 -3.17%
1999-05-24 0 1.260 1.250 1.260 1.220 1.270 1,530,000 1,887,100 1.2334 661,292 656,044 661,292 640,299 666,540 3 647,331 5.00%
1999-05-21 0 1.200 1.200 1.210 1.150 1.230 1,030,000 1,223,900 1.1883 629,802 629,802 635,050 603,560 645,547 2 623,637 3.45%
1999-05-20 0 1.160 1.160 1.180 1.150 1.210 740,000 873,400 1.1803 608,809 608,809 619,305 603,560 635,050 1 619,447 -3.33%
1999-05-19 0 1.200 1.200 1.210 1.090 1.200 1,760,000 1,999,040 1.1358 629,802 629,802 635,050 572,070 629,802 3 596,117 6.19%
1999-05-18 0 1.130 1.130 1.150 1.090 1.140 300,000 335,500 1.1183 593,064 593,064 603,560 572,070 598,312 1 586,941 0.00%
1999-05-17 0 1.130 1.100 1.150 1.060 1.140 708,000 780,040 1.1018 593,064 577,319 603,560 556,325 598,312 1 578,238 2.73%
1999-05-14 0 1.100 1.080 1.100 0.960 1.100 960,000 1,000,380 1.0421 577,319 566,822 577,319 503,842 577,319 2 546,911 10.00%
1999-05-13 0 1.000 0.950 1.010 0.990 1.000 138,000 136,720 0.9907 524,835 498,593 530,083 519,587 524,835 0 519,967 3.09%
1999-05-12 0 0.970 0.920 0.980 0.950 0.970 160,000 153,600 0.9600 509,090 482,848 514,338 498,593 509,090 0 503,842 1.04%
1999-05-11 0 0.960 0.920 0.980 0.950 0.980 350,000 337,500 0.9643 503,842 482,848 514,338 498,593 514,338 1 506,091 -2.04%
1999-05-10 0 0.980 0.920 0.990 0.940 1.000 112,000 108,000 0.9643 514,338 482,848 519,587 493,345 524,835 0 506,091 -2.00%
1999-05-07 0 1.000 0.940 1.000 0.950 1.000 240,000 233,000 0.9708 524,835 493,345 524,835 498,593 524,835 0 509,527 -0.99%
1999-05-06 0 1.010 1.000 1.060 1.010 1.090 330,000 350,200 1.0612 530,083 524,835 556,325 530,083 572,070 1 556,961 -4.72%
1999-05-05 0 1.060 1.060 1.080 0.980 1.060 496,000 510,640 1.0295 556,325 556,325 566,822 514,338 556,325 1 540,326 11.58%
1999-05-04 0 0.950 0.950 0.980 0.910 0.950 212,000 197,800 0.9330 498,593 498,593 514,338 477,600 498,593 0 489,681 1.06%
1999-05-03 0 0.940 0.930 1.000 0.870 0.940 410,000 372,200 0.9078 493,345 488,097 524,835 456,606 493,345 1 476,448 2.17%
1999-04-30 0 0.920 0.910 0.930 0.900 0.920 223,800 204,658 0.9145 482,848 477,600 488,097 472,352 482,848 0 479,945 0.00%
1999-04-29 0 0.920 0.880 0.950 0.910 0.920 100,000 91,500 0.9150 482,848 461,855 498,593 477,600 482,848 0 480,224 -3.16%
1999-04-28 0 0.950 0.900 0.950 0.900 0.950 600,000 556,300 0.9272 498,593 472,352 498,593 472,352 498,593 1 486,610 2.15%
1999-04-27 0 0.930 0.900 0.930 0.920 0.950 50,000 46,700 0.9340 488,097 472,352 488,097 482,848 498,593 0 490,196 -2.11%
1999-04-26 0 0.950 0.880 0.950 0.880 0.970 414,000 384,180 0.9280 498,593 461,855 498,593 461,855 509,090 1 487,032 0.00%
1999-04-23 0 0.950 0.900 0.950 0.880 0.950 450,000 406,400 0.9031 498,593 472,352 498,593 461,855 498,593 1 473,984 2.15%
1999-04-22 0 0.930 0.920 0.930 0.810 0.930 334,000 294,200 0.8808 488,097 482,848 488,097 425,116 488,097 1 462,295 14.81%
1999-04-21 0 0.810 0.780 0.810 - - 0 0 - 425,116 409,371 425,116 - - 0 - 0.00%
1999-04-20 0 0.810 0.760 0.810 0.750 0.820 26,000 20,900 0.8038 425,116 398,875 425,116 393,626 430,365 0 421,887 -1.22%
1999-04-19 0 0.820 0.800 0.860 0.820 0.820 20,000 16,400 0.8200 430,365 419,868 451,358 430,365 430,365 0 430,365 0.00%
1999-04-16 0 0.820 0.820 0.840 0.800 0.800 50,000 40,000 0.8000 430,365 430,365 440,861 419,868 419,868 0 419,868 0.00%
1999-04-15 0 0.820 0.770 0.860 - - 0 0 - 430,365 404,123 451,358 - - 0 - 0.00%
1999-04-14 0 0.820 0.780 0.850 0.750 0.820 50,000 40,860 0.8172 430,365 409,371 446,110 393,626 430,365 0 428,895 0.00%
1999-04-13 0 0.820 0.830 0.840 0.770 0.820 242,000 192,100 0.7938 430,365 435,613 440,861 404,123 430,365 0 416,615 -3.53%
1999-04-12 0 0.850 0.770 0.850 - - 0 0 - 446,110 404,123 446,110 - - 0 - 0.00%
1999-04-09 0 0.850 0.850 - 0.790 0.850 62,000 51,140 0.8248 446,110 446,110 - 414,620 446,110 0 432,904 1.19%
1999-04-08 0 0.840 - - - - 0 0 - 440,861 - - - - 0 - 0.00%
1999-04-07 0 0.840 - 0.850 - - 0 0 - 440,861 - 446,110 - - 0 - 0.00%
1999-04-01 0 0.840 0.790 0.850 0.840 0.840 50,000 42,000 0.8400 440,861 414,620 446,110 440,861 440,861 0 440,861 -1.18%
1999-03-31 0 0.850 0.850 - 0.780 0.850 230,000 185,900 0.8083 446,110 446,110 - 409,371 446,110 0 424,204 8.97%
1999-03-30 0 0.780 0.750 0.780 - - 0 0 - 409,371 393,626 409,371 - - 0 - 0.00%
1999-03-29 0 0.780 0.750 0.780 0.770 0.790 130,000 101,200 0.7785 409,371 393,626 409,371 404,123 414,620 0 408,564 -1.27%
1999-03-26 0 0.790 0.740 0.790 0.740 0.790 68,000 52,520 0.7724 414,620 388,378 414,620 388,378 414,620 0 405,358 0.00%
1999-03-25 0 0.790 0.740 0.800 - - 0 0 - 414,620 388,378 419,868 - - 0 - 0.00%
1999-03-24 0 0.790 0.730 0.790 - - 0 0 - 414,620 383,130 414,620 - - 0 - -1.25%
1999-03-23 0 0.800 0.760 0.800 - - 0 0 - 419,868 398,875 419,868 - - 0 - 0.00%
1999-03-22 0 0.800 0.760 0.800 0.760 0.820 40,000 31,000 0.7750 419,868 398,875 419,868 398,875 430,365 0 406,747 0.00%
1999-03-19 0 0.800 0.800 - 0.790 0.800 116,000 92,140 0.7943 419,868 419,868 - 414,620 419,868 0 416,882 1.27%
1999-03-18 0 0.790 0.750 0.790 - - 0 0 - 414,620 393,626 414,620 - - 0 - -1.25%
1999-03-17 0 0.800 0.780 0.830 0.750 0.800 64,000 49,920 0.7800 419,868 409,371 435,613 393,626 419,868 0 409,371 2.56%
1999-03-16 0 0.780 0.750 0.780 0.740 0.780 238,000 178,780 0.7512 409,371 393,626 409,371 388,378 409,371 0 394,244 1.30%
1999-03-15 0 0.770 - 0.780 - - 0 0 - 404,123 - 409,371 - - 0 - 0.00%
1999-03-12 0 0.770 0.720 0.770 - - 0 0 - 404,123 377,881 404,123 - - 0 - -2.53%
1999-03-11 0 0.790 0.720 0.790 0.690 0.790 24,000 18,620 0.7758 414,620 377,881 414,620 362,136 414,620 0 407,185 1.28%
1999-03-10 0 0.780 0.710 0.780 0.780 0.780 20,000 15,600 0.7800 409,371 372,633 409,371 409,371 409,371 0 409,371 4.00%
1999-03-09 0 0.750 0.710 0.780 - - 0 0 - 393,626 372,633 409,371 - - 0 - 0.00%
1999-03-08 0 0.750 0.720 0.750 - - 0 0 - 393,626 377,881 393,626 - - 0 - 0.00%
1999-03-05 0 0.750 - 0.790 0.750 0.780 830,000 636,500 0.7669 393,626 - 414,620 393,626 409,371 2 402,479 -11.76%
1999-03-04 0 0.850 - 0.860 - - 0 0 - 446,110 - 451,358 - - 0 - 0.00%
1999-03-03 0 0.850 0.770 0.850 - - 0 0 - 446,110 404,123 446,110 - - 0 - 0.00%
1999-03-02 0 0.850 0.760 - 0.840 0.890 66,000 55,100 0.8348 446,110 398,875 - 440,861 467,103 0 438,158 6.25%
1999-03-01 0 0.800 - 0.800 - - 0 0 - 419,868 - 419,868 - - 0 - -1.23%
1999-02-26 0 0.810 0.780 0.810 0.820 0.820 12,000 9,840 0.8200 425,116 409,371 425,116 430,365 430,365 0 430,365 -3.57%
1999-02-25 0 0.840 0.760 0.840 0.760 0.860 36,000 30,360 0.8433 440,861 398,875 440,861 398,875 451,358 0 442,611 -3.45%
1999-02-24 0 0.870 - 0.870 - - 0 0 - 456,606 - 456,606 - - 0 - 0.00%
1999-02-23 0 0.870 - 0.870 - - 0 0 - 456,606 - 456,606 - - 0 - 0.00%
1999-02-22 0 0.870 - 0.870 - - 0 0 - 456,606 - 456,606 - - 0 - 0.00%
1999-02-19 0 0.870 0.800 0.870 - - 0 0 - 456,606 419,868 456,606 - - 0 - 0.00%
1999-02-15 0 0.870 - 0.870 - - 0 0 - 456,606 - 456,606 - - 0 - -1.14%
1999-02-12 0 0.880 0.810 0.880 0.880 0.880 10,000 8,800 0.8800 461,855 425,116 461,855 461,855 461,855 0 461,855 1.15%
1999-02-11 0 0.870 0.830 0.870 0.820 0.870 50,000 43,040 0.8608 456,606 435,613 456,606 430,365 456,606 0 451,778 2.35%
1999-02-10 0 0.850 0.790 0.850 - - 80,000 68,000 0.8500 446,110 414,620 446,110 - - 0 446,110 0.00%
1999-02-09 0 0.850 0.850 0.880 0.850 0.870 76,000 65,600 0.8632 446,110 446,110 461,855 446,110 456,606 0 453,016 -1.16%
1999-02-08 0 0.860 0.760 0.860 0.800 0.900 84,000 73,440 0.8743 451,358 398,875 451,358 419,868 472,352 0 458,856 -4.44%
1999-02-05 0 0.900 0.820 0.900 - - 0 0 - 472,352 430,365 472,352 - - 0 - 0.00%
1999-02-04 0 0.900 0.840 0.900 0.900 0.900 10,000 9,000 0.9000 472,352 440,861 472,352 472,352 472,352 0 472,352 0.00%
1999-02-03 0 0.900 0.850 0.900 0.880 0.900 3,734,000 3,250,480 0.8705 472,352 446,110 472,352 461,855 472,352 7 456,874 4.65%
1999-02-02 0 0.860 0.860 0.900 0.860 0.900 122,000 105,520 0.8649 451,358 451,358 472,352 451,358 472,352 0 453,939 -4.44%
1999-02-01 0 0.900 - 0.900 - - 0 0 - 472,352 - 472,352 - - 0 - -3.23%
1999-01-29 0 0.930 - 0.930 0.930 0.930 6,000 5,580 0.9300 488,097 - 488,097 488,097 488,097 0 488,097 0.00%
1999-01-28 0 0.930 0.870 0.900 0.900 0.930 30,000 27,300 0.9100 488,097 456,606 472,352 472,352 488,097 0 477,600 3.33%
1999-01-27 0 0.900 0.870 0.900 - - 0 0 - 472,352 456,606 472,352 - - 0 - 0.00%
1999-01-26 0 0.900 0.880 0.900 0.880 0.900 286,000 254,280 0.8891 472,352 461,855 472,352 461,855 472,352 1 466,626 0.00%
1999-01-25 0 0.900 0.850 0.900 0.880 0.900 142,000 126,160 0.8885 472,352 446,110 472,352 461,855 472,352 0 466,290 -6.25%
1999-01-22 0 0.960 0.910 0.960 0.930 0.960 90,000 84,900 0.9433 503,842 477,600 503,842 488,097 503,842 0 495,094 -1.03%
1999-01-21 0 0.970 0.930 0.970 0.920 0.980 120,000 116,000 0.9667 509,090 488,097 509,090 482,848 514,338 0 507,341 -3.00%
1999-01-20 0 1.000 0.970 1.000 1.000 1.000 110,000 110,000 1.0000 524,835 509,090 524,835 524,835 524,835 0 524,835 -3.85%
1999-01-19 0 1.040 1.000 1.050 1.000 1.050 98,000 99,200 1.0122 545,828 524,835 551,077 524,835 551,077 0 531,262 0.00%
1999-01-18 0 1.040 1.020 1.040 1.040 1.040 20,000 20,800 1.0400 545,828 535,332 545,828 545,828 545,828 0 545,828 4.00%
1999-01-15 0 1.000 0.980 1.030 0.980 1.030 172,000 174,000 1.0116 524,835 514,338 540,580 514,338 540,580 0 530,938 -1.96%
1999-01-14 0 1.020 1.010 1.030 1.000 1.020 125,000 125,550 1.0044 535,332 530,083 540,580 524,835 535,332 0 527,144 -1.92%
1999-01-13 0 1.040 1.020 1.060 1.000 1.060 336,000 348,820 1.0382 545,828 535,332 556,325 524,835 556,325 1 544,860 -2.80%
1999-01-12 0 1.070 1.020 1.070 1.020 1.070 64,000 67,180 1.0497 561,574 535,332 561,574 535,332 561,574 0 550,913 -0.93%
1999-01-11 0 1.080 1.030 1.080 - - 0 0 - 566,822 540,580 566,822 - - 0 - -0.92%
1999-01-08 0 1.090 1.040 1.100 1.090 1.090 50,000 54,500 1.0900 572,070 545,828 577,319 572,070 572,070 0 572,070 2.83%
1999-01-07 0 1.060 1.060 1.090 1.060 1.100 190,000 204,100 1.0742 556,325 556,325 572,070 556,325 577,319 0 563,783 -4.50%
1999-01-06 0 1.130 1.090 1.130 1.100 1.130 900,000 1,005,620 1.1174 582,567 561,945 582,567 567,101 582,567 2 576,048 2.73%
1999-01-05 0 1.100 1.060 1.110 1.060 1.110 1,206,000 1,310,500 1.0867 567,101 546,479 572,256 546,479 572,256 2 560,218 0.00%
1999-01-04 0 1.100 - 1.120 1.060 1.060 40,000 42,400 1.0600 567,101 - 577,411 546,479 546,479 0 546,479 -0.90%
1998-12-31 0 1.110 1.070 1.120 - - 0 0 - 572,256 551,634 577,411 - - 0 - 0.00%
1998-12-30 0 1.110 1.070 1.110 - - 0 0 - 572,256 551,634 572,256 - - 0 - -1.77%
1998-12-29 0 1.130 1.070 1.130 1.060 1.130 380,000 413,280 1.0876 582,567 551,634 582,567 546,479 582,567 1 560,697 0.89%
1998-12-28 0 1.120 1.080 1.120 - - 0 0 - 577,411 556,790 577,411 - - 0 - 0.00%
1998-12-24 0 1.120 1.080 1.140 - - 0 0 - 577,411 556,790 587,722 - - 0 - 0.00%
1998-12-23 0 1.120 1.080 1.130 1.080 1.120 704,000 787,040 1.1180 577,411 556,790 582,567 556,790 577,411 1 576,357 0.00%
1998-12-22 0 1.120 1.080 1.120 1.100 1.120 181,899 202,127 1.1112 577,411 556,790 577,411 567,101 577,411 0 572,877 1.82%
1998-12-21 0 1.100 1.080 1.130 1.100 1.100 20,000 22,000 1.1000 567,101 556,790 582,567 567,101 567,101 0 567,101 -3.51%
1998-12-18 0 1.140 1.090 1.150 1.110 1.150 926,000 1,044,340 1.1278 587,722 561,945 592,878 572,256 592,878 2 581,431 0.88%
1998-12-17 0 1.130 1.090 1.130 - - 0 0 - 582,567 561,945 582,567 - - 0 - -1.74%
1998-12-16 0 1.150 1.070 1.150 1.050 1.150 310,000 340,560 1.0986 592,878 551,634 592,878 541,323 592,878 1 566,369 2.68%
1998-12-15 0 1.120 1.070 1.130 1.000 1.130 2,366,000 2,504,560 1.0586 577,411 551,634 582,567 515,546 582,567 5 545,738 4.67%
1998-12-14 0 1.070 1.060 1.100 1.070 1.110 178,000 193,060 1.0846 551,634 546,479 567,101 551,634 572,256 0 559,165 -5.31%
1998-12-11 0 1.130 1.100 1.160 1.100 1.160 372,000 419,200 1.1269 582,567 567,101 598,033 567,101 598,033 1 580,959 -2.59%
1998-12-10 0 1.160 1.140 1.160 1.160 1.180 250,000 292,800 1.1712 598,033 587,722 598,033 598,033 608,344 0 603,807 -1.69%
1998-12-09 0 1.180 1.150 1.180 1.140 1.180 86,000 99,700 1.1593 608,344 592,878 608,344 587,722 608,344 0 597,674 0.00%
1998-12-08 0 1.180 1.140 1.190 1.140 1.180 392,000 456,500 1.1645 608,344 587,722 613,500 587,722 608,344 1 600,374 0.00%
1998-12-07 0 1.180 1.140 1.180 1.150 1.230 2,356,000 2,740,660 1.1633 608,344 587,722 608,344 592,878 634,122 5 599,718 -3.28%
1998-12-04 0 1.220 1.210 1.220 1.220 1.300 1,176,000 1,497,200 1.2731 628,966 623,811 628,966 628,966 670,210 2 656,357 -3.17%
1998-12-03 0 1.260 1.260 1.270 1.170 1.270 1,040,000 1,284,700 1.2353 649,588 649,588 654,743 603,189 654,743 2 636,848 3.28%
1998-12-02 0 1.220 1.210 1.240 1.190 1.230 1,098,000 1,327,780 1.2093 628,966 623,811 639,277 613,500 634,122 2 623,435 2.52%
1998-12-01 0 1.190 1.150 1.200 1.170 1.200 860,000 1,016,600 1.1821 613,500 592,878 618,655 603,189 618,655 2 609,423 -2.46%
1998-11-30 0 1.220 1.210 1.240 1.170 1.230 770,000 926,600 1.2034 628,966 623,811 639,277 603,189 634,122 1 620,396 1.67%
1998-11-27 0 1.200 1.200 1.220 1.200 1.230 984,000 1,192,340 1.2117 618,655 618,655 628,966 618,655 634,122 2 624,701 -2.44%
1998-11-26 0 1.230 1.170 1.240 1.170 1.240 818,000 985,480 1.2047 634,122 603,189 639,277 603,189 639,277 2 621,100 1.65%
1998-11-25 0 1.210 1.200 1.230 1.160 1.320 5,754,000 7,147,040 1.2421 623,811 618,655 634,122 598,033 680,521 11 640,359 -3.20%
1998-11-24 0 1.250 1.250 1.270 1.220 1.350 2,272,000 2,844,760 1.2521 644,432 644,432 654,743 628,966 695,987 4 645,513 -6.02%
1998-11-23 0 1.330 1.330 1.350 1.290 1.360 1,620,000 2,151,400 1.3280 685,676 685,676 695,987 665,054 701,142 3 684,658 -2.21%
1998-11-20 0 1.360 1.340 1.360 1.330 1.450 4,520,000 6,260,320 1.3850 701,142 690,832 701,142 685,676 747,542 9 714,045 -3.55%
1998-11-19 0 1.410 1.410 1.420 1.350 1.410 6,936,000 9,630,900 1.3885 726,920 726,920 732,075 695,987 726,920 13 715,855 6.02%
1998-11-18 0 1.330 1.330 1.340 1.210 1.350 5,814,000 7,533,520 1.2958 685,676 685,676 690,832 623,811 695,987 11 668,021 4.72%
1998-11-17 0 1.270 1.260 1.270 1.190 1.380 7,122,000 8,940,640 1.2554 654,743 649,588 654,743 613,500 711,453 14 647,193 -5.93%
1998-11-16 0 1.350 1.350 1.360 1.260 1.360 3,988,000 5,300,580 1.3291 695,987 695,987 701,142 649,588 701,142 8 685,229 8.00%
1998-11-13 0 1.250 1.260 1.280 1.200 1.270 1,826,000 2,256,300 1.2357 644,432 649,588 659,899 618,655 654,743 4 637,035 -2.34%
1998-11-12 0 1.280 1.220 1.280 1.220 1.340 1,484,000 1,866,680 1.2579 659,899 628,966 659,899 628,966 690,832 3 648,490 -6.57%
1998-11-11 0 1.370 1.360 1.390 1.150 1.370 2,444,000 3,022,900 1.2369 706,298 701,142 716,609 592,878 706,298 5 637,661 11.38%
1998-11-10 0 1.230 1.200 1.250 1.130 1.250 684,000 811,900 1.1870 634,122 618,655 644,432 582,567 644,432 1 611,947 0.00%
1998-11-09 0 1.230 1.180 1.230 1.130 1.230 680,000 793,200 1.1665 634,122 608,344 634,122 582,567 634,122 1 601,369 -1.60%
1998-11-06 0 1.250 - 1.250 1.270 1.270 100,000 127,000 1.2700 644,432 - 644,432 654,743 654,743 0 654,743 2.46%
1998-11-05 0 1.220 - 1.250 - - 0 0 - 628,966 - 644,432 - - 0 - 0.00%
1998-11-04 0 1.220 - - 1.150 1.220 180,000 209,800 1.1656 628,966 - - 592,878 628,966 0 600,897 3.39%
1998-11-03 0 1.180 1.160 1.190 1.170 1.180 100,000 117,500 1.1750 608,344 598,033 613,500 603,189 608,344 0 605,766 0.00%
1998-11-02 0 1.180 1.150 - 1.140 1.180 230,000 266,200 1.1574 608,344 592,878 - 587,722 608,344 0 596,688 1.72%
1998-10-30 0 1.160 1.160 - 1.050 1.120 552,000 599,900 1.0868 598,033 598,033 - 541,323 577,411 1 560,283 4.50%
1998-10-29 0 1.110 1.030 1.110 - - 0 0 - 572,256 531,012 572,256 - - 0 - 0.00%
1998-10-27 0 1.110 1.050 1.110 1.040 1.110 270,000 285,300 1.0567 572,256 541,323 572,256 536,168 572,256 1 544,760 0.91%
1998-10-26 0 1.100 1.030 1.100 1.050 1.100 1,378,000 1,449,800 1.0521 567,101 531,012 567,101 541,323 567,101 3 542,408 0.92%
1998-10-23 0 1.090 1.040 1.100 1.000 1.090 1,898,000 1,943,160 1.0238 561,945 536,168 567,101 515,546 561,945 4 527,813 0.00%
1998-10-22 0 1.090 1.090 1.120 1.080 1.140 550,000 601,500 1.0936 561,945 561,945 577,411 556,790 587,722 1 563,820 -4.39%
1998-10-21 0 1.140 1.140 - 1.060 1.100 566,000 605,220 1.0693 587,722 587,722 - 546,479 567,101 1 551,270 7.55%
1998-10-20 0 1.060 1.060 1.070 1.050 1.060 300,000 315,400 1.0513 546,479 546,479 551,634 541,323 546,479 1 542,011 2.91%
1998-10-19 0 1.030 1.030 1.050 1.030 1.050 380,000 396,400 1.0432 531,012 531,012 541,323 531,012 541,323 1 537,796 -1.90%
1998-10-16 0 1.050 1.030 1.050 1.040 1.050 180,000 188,400 1.0467 541,323 531,012 541,323 536,168 541,323 0 539,605 1.94%
1998-10-15 0 1.030 1.030 1.040 1.030 1.040 340,000 350,600 1.0312 531,012 531,012 536,168 531,012 536,168 1 531,619 0.00%
1998-10-14 0 1.030 1.020 1.030 1.030 1.030 330,000 339,900 1.0300 531,012 525,857 531,012 531,012 531,012 1 531,012 0.00%
1998-10-13 0 1.030 1.020 1.030 1.030 1.050 1,050,000 1,089,500 1.0376 531,012 525,857 531,012 531,012 541,323 2 534,940 -1.90%
1998-10-12 0 1.050 1.020 1.050 1.030 1.050 1,590,000 1,654,500 1.0406 541,323 525,857 541,323 531,012 541,323 3 536,460 0.00%
1998-10-09 0 1.050 1.020 1.050 1.020 1.050 490,000 506,400 1.0335 541,323 525,857 541,323 525,857 541,323 1 532,801 0.00%
1998-10-08 0 1.050 1.020 1.050 1.040 1.050 370,000 385,000 1.0405 541,323 525,857 541,323 536,168 541,323 1 536,446 0.00%
1998-10-07 0 1.050 1.020 1.050 1.020 1.050 310,000 321,300 1.0365 541,323 525,857 541,323 525,857 541,323 1 534,338 0.96%
1998-10-05 0 1.040 1.020 1.060 1.040 1.060 220,000 230,200 1.0464 536,168 525,857 546,479 536,168 546,479 0 539,449 -2.80%
1998-09-30 0 1.070 1.020 1.070 1.060 1.070 350,000 371,400 1.0611 551,634 525,857 551,634 546,479 551,634 1 547,068 0.94%
1998-09-29 0 1.060 1.020 1.060 1.020 1.060 410,000 430,000 1.0488 546,479 525,857 546,479 525,857 546,479 1 540,695 0.00%
1998-09-28 0 1.060 1.030 1.070 1.050 1.060 1,628,000 1,725,400 1.0598 546,479 531,012 551,634 541,323 546,479 3 546,390 -0.93%
1998-09-25 0 1.070 1.020 1.060 1.040 1.080 1,030,000 1,075,000 1.0437 551,634 525,857 546,479 536,168 556,790 2 538,070 0.94%
1998-09-24 0 1.060 1.030 1.060 1.030 1.060 288,000 301,240 1.0460 546,479 531,012 546,479 531,012 546,479 1 539,247 0.95%
1998-09-23 0 1.050 1.010 1.050 1.050 1.050 20,000 21,000 1.0500 541,323 520,701 541,323 541,323 541,323 0 541,323 0.00%
1998-09-22 0 1.050 1.010 1.050 - - 0 0 - 541,323 520,701 541,323 - - 0 - 0.00%
1998-09-21 0 1.050 1.000 1.050 1.050 1.050 10,000 10,500 1.0500 541,323 515,546 541,323 541,323 541,323 0 541,323 2.94%
1998-09-18 0 1.020 1.020 1.050 1.020 1.020 30,000 30,600 1.0200 525,857 525,857 541,323 525,857 525,857 0 525,857 -3.77%
1998-09-17 0 1.060 1.050 1.070 1.060 1.090 3,348,000 3,593,460 1.0733 546,479 541,323 551,634 546,479 561,945 6 553,343 -1.85%
1998-09-16 0 1.080 1.050 1.090 1.050 1.080 2,150,000 2,290,920 1.0655 556,790 541,323 561,945 541,323 556,790 4 549,337 0.00%
1998-09-15 0 1.080 1.070 1.090 1.080 1.100 1,924,000 2,081,420 1.0818 556,790 551,634 561,945 556,790 567,101 4 557,727 -0.92%
1998-09-14 0 1.090 1.060 1.090 1.070 1.100 2,590,000 2,820,300 1.0889 561,945 546,479 561,945 551,634 567,101 5 561,388 1.87%
1998-09-11 0 1.070 1.080 1.090 1.040 1.090 2,480,000 2,641,440 1.0651 551,634 556,790 561,945 536,168 561,945 5 549,106 3.88%
1998-09-10 0 1.030 1.090 1.100 1.030 1.090 194,000 207,140 1.0677 531,012 561,945 567,101 531,012 561,945 0 550,465 -0.00%
1998-09-09 0 1.080 1.050 1.080 - - 0 0 - 531,012 516,262 531,012 - - 0 - 0.00%
1998-09-08 0 1.080 1.050 1.080 1.080 1.080 10,000 10,800 1.0800 531,012 516,262 531,012 531,012 531,012 0 531,012 2.86%
1998-09-07 0 1.050 1.050 1.080 1.040 1.080 576,000 618,800 1.0743 516,262 516,262 531,012 511,345 531,012 1 528,212 -2.78%
1998-09-04 0 1.080 1.040 1.080 1.060 1.080 330,000 352,000 1.0667 531,012 511,345 531,012 521,179 531,012 1 524,457 2.86%
1998-09-03 0 1.050 1.030 1.050 - - 0 0 - 516,262 506,428 516,262 - - 0 - 0.00%
1998-09-02 0 1.050 1.080 - 1.020 1.070 190,000 200,300 1.0542 516,262 531,012 - 501,512 526,096 0 518,332 0.00%
1998-09-01 0 1.050 1.020 - 1.020 1.070 380,000 399,800 1.0521 516,262 501,512 - 501,512 526,096 1 517,297 -0.94%
1998-08-31 0 1.060 1.000 - 0.980 1.060 708,000 736,260 1.0399 521,179 491,678 - 481,845 521,179 1 511,304 0.95%
1998-08-28 0 1.050 1.000 1.040 0.970 1.050 610,000 620,400 1.0170 516,262 491,678 511,345 476,928 516,262 1 500,061 0.00%
1998-08-27 0 1.050 1.010 1.050 - - 0 0 - 516,262 496,595 516,262 - - 0 - 0.00%
1998-08-26 0 1.050 - 1.050 - - 0 0 - 516,262 - 516,262 - - 0 - 0.00%
1998-08-25 0 1.050 1.020 1.060 1.020 1.060 562,000 585,320 1.0415 516,262 501,512 521,179 501,512 521,179 1 512,080 0.96%
1998-08-24 0 1.040 1.030 1.040 1.020 1.050 3,000,000 3,085,000 1.0283 511,345 506,428 511,345 501,512 516,262 6 505,609 0.00%
1998-08-21 0 1.040 1.030 1.040 1.030 1.050 2,204,000 2,304,700 1.0457 511,345 506,428 511,345 506,428 516,262 4 514,143 0.00%
1998-08-20 0 1.040 1.040 1.050 1.000 1.050 4,820,000 4,967,900 1.0307 511,345 511,345 516,262 491,678 516,262 10 506,765 -2.80%
1998-08-19 0 1.070 1.050 1.080 1.040 1.080 4,234,000 4,508,920 1.0649 526,096 516,262 531,012 511,345 531,012 9 523,603 1.90%
1998-08-18 0 1.050 1.050 1.070 1.030 1.070 2,940,000 3,097,700 1.0536 516,262 516,262 526,096 506,428 526,096 6 518,051 -0.94%
1998-08-14 0 1.060 1.050 1.070 1.020 1.070 5,382,000 5,627,320 1.0456 521,179 516,262 526,096 501,512 526,096 11 514,090 1.92%
1998-08-13 0 1.040 1.030 1.050 1.030 1.050 4,378,000 4,534,700 1.0358 511,345 506,428 516,262 506,428 516,262 9 509,276 -2.80%
1998-08-12 0 1.070 1.070 - 1.030 1.070 4,512,000 4,701,960 1.0421 526,096 526,096 - 506,428 526,096 9 512,378 2.88%
1998-08-11 0 1.040 1.030 1.040 1.030 1.050 4,312,000 4,515,400 1.0472 511,345 506,428 511,345 506,428 516,262 9 514,871 0.00%
1998-08-10 0 1.040 1.030 1.050 1.030 1.070 5,884,000 6,153,000 1.0457 511,345 506,428 516,262 506,428 526,096 12 514,156 0.97%
1998-08-07 0 1.030 1.020 1.030 1.020 1.040 1,346,000 1,382,940 1.0274 506,428 501,512 506,428 501,512 511,345 3 505,172 -1.90%
1998-08-06 0 1.050 1.030 1.060 1.040 1.070 1,500,000 1,583,500 1.0557 516,262 506,428 521,179 511,345 526,096 3 519,048 -0.94%
1998-08-05 0 1.060 1.050 1.060 1.030 1.070 2,568,000 2,719,500 1.0590 521,179 516,262 521,179 506,428 526,096 5 520,685 0.00%
1998-08-04 0 1.060 1.060 1.070 1.040 1.060 2,710,000 2,855,000 1.0535 521,179 521,179 526,096 511,345 521,179 6 517,986 0.00%
1998-08-03 0 1.060 1.050 1.060 1.030 1.060 2,650,000 2,791,600 1.0534 521,179 516,262 521,179 506,428 521,179 5 517,950 0.00%
1998-07-31 0 1.060 1.060 1.070 1.030 1.060 2,330,000 2,450,700 1.0518 521,179 521,179 526,096 506,428 521,179 5 517,148 -0.93%
1998-07-30 0 1.070 1.060 1.090 1.040 1.070 230,000 243,400 1.0583 526,096 521,179 535,929 511,345 526,096 0 520,324 1.90%
1998-07-29 0 1.050 1.040 1.050 1.050 1.050 20,000 21,000 1.0500 516,262 511,345 516,262 516,262 516,262 0 516,262 0.00%
1998-07-28 0 1.050 1.050 1.060 1.010 1.060 904,000 935,820 1.0352 516,262 516,262 521,179 496,595 521,179 2 508,985 -0.94%
1998-07-27 0 1.060 1.030 1.060 1.030 1.060 100,000 105,400 1.0540 521,179 506,428 521,179 506,428 521,179 0 518,229 0.00%
1998-07-24 0 1.060 1.040 1.060 1.040 1.060 1,240,000 1,312,900 1.0588 521,179 511,345 521,179 511,345 521,179 3 520,584 0.00%
1998-07-23 0 1.060 1.050 1.060 1.030 1.060 900,000 952,020 1.0578 521,179 516,262 521,179 506,428 521,179 2 520,097 -0.93%
1998-07-22 0 1.070 1.060 1.080 1.040 1.070 296,000 312,300 1.0551 526,096 521,179 531,012 511,345 526,096 1 518,754 0.94%
1998-07-21 0 1.060 1.060 1.070 1.040 1.060 94,000 98,960 1.0528 521,179 521,179 526,096 511,345 521,179 0 517,622 0.00%
1998-07-20 0 1.060 1.070 1.080 1.050 1.070 150,000 157,900 1.0527 521,179 526,096 531,012 516,262 526,096 0 517,573 -0.93%
1998-07-17 0 1.070 1.060 1.070 1.040 1.070 400,000 426,800 1.0670 526,096 521,179 526,096 511,345 526,096 1 524,620 1.90%
1998-07-16 0 1.050 1.040 1.070 1.050 1.060 160,000 168,500 1.0531 516,262 511,345 526,096 516,262 521,179 0 517,798 -3.67%
1998-07-15 0 1.090 1.090 - 1.050 1.090 782,000 831,280 1.0630 535,929 535,929 - 516,262 535,929 2 522,663 3.81%
1998-07-14 0 1.050 1.040 1.050 1.000 1.050 496,000 519,080 1.0465 516,262 511,345 516,262 491,678 516,262 1 514,557 0.00%
1998-07-13 0 1.050 - 1.050 - - 0 0 - 516,262 - 516,262 - - 0 - 0.00%
1998-07-10 0 1.050 1.040 1.050 1.020 1.050 490,000 510,100 1.0410 516,262 511,345 516,262 501,512 516,262 1 511,847 -0.94%
1998-07-09 0 1.060 1.050 1.060 1.010 1.060 1,030,000 1,082,100 1.0506 521,179 516,262 521,179 496,595 521,179 2 516,548 0.00%
1998-07-08 0 1.060 1.050 1.060 1.020 1.060 1,800,000 1,884,200 1.0468 521,179 516,262 521,179 501,512 521,179 4 514,678 0.00%
1998-07-07 0 1.060 0.980 1.060 1.020 1.060 360,000 379,400 1.0539 521,179 481,845 521,179 501,512 521,179 1 518,174 -0.93%
1998-07-06 0 1.070 0.990 1.070 1.050 1.070 96,000 102,400 1.0667 526,096 486,761 526,096 516,262 526,096 0 524,457 0.00%
1998-07-03 0 1.070 1.050 1.070 1.020 1.070 154,000 164,200 1.0662 526,096 516,262 526,096 501,512 526,096 0 524,244 -0.93%
1998-07-02 0 1.080 1.020 1.080 - - 0 0 - 531,012 501,512 531,012 - - 0 - 0.00%
1998-06-30 0 1.080 1.080 1.090 1.050 1.080 1,860,000 1,985,660 1.0676 531,012 531,012 535,929 516,262 531,012 4 524,895 0.93%
1998-06-29 0 1.070 - 1.070 - - 0 0 - 526,096 - 526,096 - - 0 - -0.93%
1998-06-26 0 1.080 1.050 1.080 1.060 1.080 900,000 963,000 1.0700 531,012 516,262 531,012 521,179 531,012 2 526,096 0.93%
1998-06-25 0 1.070 1.080 1.090 1.060 1.080 360,000 385,600 1.0711 526,096 531,012 535,929 521,179 531,012 1 526,642 0.00%
1998-06-24 0 1.070 1.070 1.080 1.070 1.080 220,000 235,600 1.0709 526,096 526,096 531,012 526,096 531,012 0 526,543 -0.93%
1998-06-23 0 1.080 1.040 1.080 - - 200,000 220,000 1.1000 531,012 511,345 531,012 - - 0 540,846 -1.82%
1998-06-22 0 1.100 1.030 1.130 1.100 1.130 90,000 100,400 1.1156 540,846 506,428 555,596 540,846 555,596 0 548,494 0.92%
1998-06-19 0 1.090 1.050 1.090 - - 0 0 - 535,929 516,262 535,929 - - 0 - -1.80%
1998-06-18 0 1.110 1.080 1.110 1.100 1.120 2,110,000 2,341,400 1.1097 545,763 531,012 545,763 540,846 550,679 4 545,600 2.78%
1998-06-17 0 1.080 1.060 1.080 1.040 1.080 208,000 221,720 1.0660 531,012 521,179 531,012 511,345 531,012 0 524,110 0.00%
1998-06-16 0 1.080 1.060 1.100 1.040 1.100 612,000 657,800 1.0748 531,012 521,179 540,846 511,345 540,846 1 528,474 -1.82%
1998-06-15 0 1.100 1.070 1.100 1.030 1.100 794,000 843,700 1.0626 540,846 526,096 540,846 506,428 540,846 2 522,454 0.00%
1998-06-12 0 1.100 1.090 1.100 1.090 1.120 1,120,000 1,234,900 1.1026 540,846 535,929 540,846 535,929 550,679 2 542,119 -2.65%
1998-06-11 0 1.130 1.130 1.140 1.070 1.140 1,158,000 1,277,860 1.1035 555,596 555,596 560,513 526,096 560,513 2 542,570 -2.59%
1998-06-10 0 1.160 1.130 1.160 1.060 1.160 1,166,000 1,291,960 1.1080 570,347 555,596 570,347 521,179 570,347 2 544,793 1.75%
1998-06-09 0 1.140 1.140 1.190 1.140 1.160 74,000 84,560 1.1427 560,513 560,513 585,097 560,513 570,347 0 561,842 -5.00%
1998-06-08 0 1.200 1.190 1.200 1.150 1.200 440,000 519,700 1.1811 590,014 585,097 590,014 565,430 590,014 1 580,739 0.00%
1998-06-05 0 1.200 1.160 1.200 1.190 1.200 336,000 401,400 1.1946 590,014 570,347 590,014 585,097 590,014 1 587,380 0.00%
1998-06-04 0 1.200 1.140 1.200 1.180 1.200 550,000 658,500 1.1973 590,014 560,513 590,014 580,180 590,014 1 588,673 0.00%
1998-06-03 0 1.200 1.190 1.200 1.190 1.200 102,720 122,786 1.1953 590,014 585,097 590,014 585,097 590,014 0 587,726 -0.83%
1998-06-02 0 1.210 1.180 1.210 1.180 1.210 1,196,000 1,444,500 1.2078 594,930 580,180 594,930 580,180 594,930 2 593,837 -2.42%
1998-06-01 0 1.240 1.170 1.240 1.200 1.240 383,280 470,494 1.2275 609,681 575,263 609,681 590,014 609,681 1 603,558 0.00%
1998-05-29 0 1.240 1.230 1.240 1.060 1.240 990,000 1,132,000 1.1434 609,681 604,764 609,681 521,179 609,681 2 562,202 7.83%
1998-05-28 0 1.150 1.090 1.150 1.020 1.150 800,000 889,500 1.1119 565,430 535,929 565,430 501,512 565,430 2 546,685 1.77%
1998-05-27 0 1.130 - 1.170 1.130 1.180 10,000 11,640 1.1640 555,596 - 575,263 555,596 580,180 0 572,313 -5.83%
1998-05-26 0 1.200 1.160 1.200 1.200 1.200 30,000 36,000 1.2000 590,014 570,347 590,014 590,014 590,014 0 590,014 -1.64%
1998-05-25 0 1.220 1.210 1.220 - - 0 0 - 599,847 594,930 599,847 - - 0 - -2.40%
1998-05-22 0 1.250 1.230 1.250 1.250 1.250 5,140,000 6,425,000 1.2500 614,598 604,764 614,598 614,598 614,598 10 614,598 0.00%
1998-05-21 0 1.250 1.220 1.250 1.230 1.290 5,740,000 7,172,200 1.2495 614,598 599,847 614,598 604,764 634,265 12 614,358 -0.79%
1998-05-20 0 1.260 1.210 1.260 1.250 1.260 494,000 619,000 1.2530 619,514 594,930 619,514 614,598 619,514 1 616,091 0.00%
1998-05-19 0 1.260 1.190 1.240 1.230 1.260 1,494,000 1,856,200 1.2424 619,514 585,097 609,681 604,764 619,514 3 610,879 0.00%
1998-05-18 0 1.260 1.160 1.260 1.210 1.260 180,000 220,500 1.2250 619,514 570,347 619,514 594,930 619,514 0 602,306 4.13%
1998-05-15 0 1.210 1.160 1.220 1.160 1.210 78,000 93,380 1.1972 594,930 570,347 599,847 570,347 594,930 0 588,627 0.83%
1998-05-14 0 1.200 1.160 1.210 - - 0 0 - 590,014 570,347 594,930 - - 0 - 0.00%
1998-05-13 0 1.200 1.160 1.200 1.200 1.200 30,000 36,000 1.2000 590,014 570,347 590,014 590,014 590,014 0 590,014 -4.76%
1998-05-12 0 1.260 1.210 1.260 1.220 1.260 384,000 475,800 1.2391 619,514 594,930 619,514 599,847 619,514 1 609,220 1.61%
1998-05-11 0 1.240 1.200 1.240 1.210 1.250 202,000 245,920 1.2174 609,681 590,014 609,681 594,930 614,598 0 598,582 -1.59%
1998-05-08 0 1.260 1.210 1.260 1.210 1.260 50,000 62,400 1.2480 619,514 594,930 619,514 594,930 619,514 0 613,614 0.80%
1998-05-07 0 1.250 1.190 1.250 1.180 1.260 480,000 590,000 1.2292 614,598 585,097 614,598 580,180 619,514 1 604,354 -0.79%
1998-05-06 0 1.260 1.270 1.280 1.200 1.270 514,000 641,300 1.2477 619,514 624,431 629,348 590,014 624,431 1 613,450 -1.56%
1998-05-05 0 1.280 1.220 1.280 1.240 1.280 270,000 340,400 1.2607 629,348 599,847 629,348 609,681 629,348 1 619,879 0.00%
1998-05-04 0 1.280 1.230 1.280 1.220 1.300 394,000 495,720 1.2582 629,348 604,764 629,348 599,847 639,181 1 618,616 1.59%
1998-05-01 0 1.260 1.230 1.260 1.220 1.290 4,180,000 5,213,700 1.2473 619,514 604,764 619,514 599,847 634,265 9 613,268 -4.55%
1998-04-30 0 1.320 1.280 1.320 1.290 1.320 390,000 506,000 1.2974 649,015 629,348 649,015 634,265 649,015 1 637,921 -0.75%
1998-04-29 0 1.330 1.300 1.330 1.300 1.330 290,000 381,900 1.3169 653,932 639,181 653,932 639,181 653,932 1 647,489 0.76%
1998-04-28 0 1.320 - 1.320 1.310 1.320 106,000 139,140 1.3126 649,015 - 649,015 644,098 649,015 0 645,397 0.00%
1998-04-27 0 1.320 1.250 1.330 1.280 1.320 246,000 319,860 1.3002 649,015 614,598 653,932 629,348 649,015 1 639,301 1.54%
1998-04-24 0 1.300 1.290 1.330 1.300 1.320 30,000 39,400 1.3133 639,181 634,265 653,932 639,181 649,015 0 645,737 -3.70%
1998-04-23 0 1.350 1.300 1.350 1.310 1.380 240,000 328,800 1.3700 663,765 639,181 663,765 644,098 678,516 0 673,599 0.00%
1998-04-22 0 1.350 1.320 1.370 1.330 1.370 966,000 1,307,800 1.3538 663,765 649,015 673,599 653,932 673,599 2 665,649 -0.74%
1998-04-21 0 1.360 1.310 - 1.290 1.360 830,000 1,099,700 1.3249 668,682 644,098 - 634,265 668,682 2 651,444 5.43%
1998-04-20 0 1.290 1.290 1.310 1.290 1.290 60,000 77,700 1.2950 634,265 634,265 644,098 634,265 634,265 0 636,723 -3.01%
1998-04-17 0 1.330 1.290 1.330 1.290 1.330 510,000 672,300 1.3182 653,932 634,265 653,932 634,265 653,932 1 648,147 0.00%
1998-04-16 0 1.330 1.290 1.340 1.290 1.340 300,000 396,300 1.3210 653,932 634,265 658,849 634,265 658,849 1 649,507 -0.75%
1998-04-15 0 1.340 1.290 1.340 - - 120,000 160,800 1.3400 658,849 634,265 658,849 - - 0 658,849 0.00%
1998-04-14 0 1.340 1.280 1.340 1.280 1.340 70,000 91,900 1.3129 658,849 629,348 658,849 629,348 658,849 0 645,503 0.75%
1998-04-09 0 1.330 1.330 1.340 1.280 1.330 552,000 727,980 1.3188 653,932 653,932 658,849 629,348 653,932 1 648,427 0.76%
1998-04-08 0 1.320 1.300 1.330 1.300 1.320 686,000 902,520 1.3156 649,015 639,181 653,932 639,181 649,015 1 646,865 -0.75%
1998-04-07 0 1.330 1.280 1.340 1.290 1.340 230,000 303,400 1.3191 653,932 629,348 658,849 634,265 658,849 0 648,587 -0.75%
1998-04-03 0 1.340 1.360 - 1.270 1.350 778,000 1,023,900 1.3161 658,849 668,682 - 624,431 663,765 2 647,081 0.00%
1998-04-02 0 1.340 1.310 1.350 1.310 1.340 490,000 656,600 1.3400 658,849 644,098 663,765 644,098 658,849 1 658,849 -2.19%
1998-04-01 0 1.370 1.310 1.370 1.310 1.370 242,000 324,080 1.3392 673,599 644,098 673,599 644,098 673,599 0 658,442 0.74%
1998-03-31 0 1.360 1.350 1.380 1.300 1.370 1,116,000 1,484,080 1.3298 668,682 663,765 678,516 639,181 673,599 2 653,844 -0.73%
1998-03-30 0 1.370 1.350 1.380 1.360 1.380 360,000 493,600 1.3711 673,599 663,765 678,516 668,682 678,516 1 674,145 -2.14%
1998-03-27 0 1.400 1.360 1.410 1.370 1.410 1,028,000 1,425,740 1.3869 688,349 668,682 693,266 673,599 693,266 2 681,912 -2.10%
1998-03-26 0 1.430 1.400 1.430 1.400 1.430 830,000 1,174,920 1.4156 703,100 688,349 703,100 688,349 703,100 2 696,003 0.00%
1998-03-25 0 1.430 1.410 1.430 1.410 1.450 2,494,000 3,547,240 1.4223 703,100 693,266 703,100 693,266 712,933 5 699,318 0.70%
1998-03-24 0 1.420 1.410 1.420 1.400 1.450 1,454,000 2,066,440 1.4212 698,183 693,266 698,183 688,349 712,933 3 698,778 -2.74%
1998-03-23 0 1.460 1.450 1.460 1.450 1.480 4,956,000 7,196,300 1.4520 717,850 712,933 717,850 712,933 727,684 10 713,935 -1.35%
1998-03-20 0 1.480 1.500 - 1.400 1.500 2,946,000 4,252,800 1.4436 727,684 737,517 - 688,349 737,517 6 709,779 5.71%
1998-03-19 0 1.400 1.380 1.400 1.330 1.400 1,184,000 1,621,120 1.3692 688,349 678,516 688,349 653,932 688,349 2 673,200 3.70%
1998-03-18 0 1.350 1.350 1.370 1.330 1.350 402,000 538,060 1.3385 663,765 663,765 673,599 653,932 663,765 1 658,090 0.00%
1998-03-17 0 1.350 1.340 1.350 1.340 1.350 330,001 443,341 1.3435 663,765 658,849 663,765 658,849 663,765 1 660,547 -0.74%
1998-03-16 0 1.360 1.340 1.390 1.340 1.360 180,000 242,500 1.3472 668,682 658,849 683,433 658,849 668,682 0 662,400 0.74%
1998-03-13 0 1.350 1.340 1.360 1.350 1.360 250,000 339,000 1.3560 663,765 658,849 668,682 663,765 668,682 1 666,715 -2.88%
1998-03-12 0 1.390 - 1.390 1.380 1.390 120,000 166,500 1.3875 683,433 - 683,433 678,516 683,433 0 682,203 -0.71%
1998-03-11 0 1.400 1.360 1.400 1.360 1.400 652,000 899,920 1.3802 688,349 668,682 688,349 668,682 688,349 1 678,636 0.00%
1998-03-10 0 1.400 1.360 1.400 1.370 1.400 400,000 551,100 1.3778 688,349 668,682 688,349 673,599 688,349 1 677,409 2.19%
1998-03-09 0 1.370 1.330 1.380 1.330 1.370 150,000 201,160 1.3411 673,599 653,932 678,516 653,932 673,599 0 659,373 1.48%
1998-03-06 0 1.350 1.330 1.360 1.330 1.390 1,170,000 1,599,200 1.3668 663,765 653,932 668,682 653,932 683,433 2 672,044 -2.17%
1998-03-05 0 1.380 1.400 1.410 1.350 1.450 1,112,000 1,547,900 1.3920 678,516 688,349 693,266 663,765 712,933 2 684,414 -4.83%
1998-03-04 0 1.450 1.440 1.450 1.430 1.460 406,000 587,740 1.4476 712,933 708,016 712,933 703,100 717,850 1 711,771 0.00%
1998-03-03 0 1.450 1.440 1.450 1.420 1.460 749,400 1,082,890 1.4450 712,933 708,016 712,933 698,183 717,850 2 710,479 0.00%
1998-03-02 0 1.450 1.420 1.450 1.420 1.460 778,000 1,118,080 1.4371 712,933 698,183 712,933 698,183 717,850 2 706,601 -1.36%
1998-02-27 0 1.470 1.470 1.480 1.420 1.480 1,412,000 2,058,460 1.4578 722,767 722,767 727,684 698,183 727,684 3 716,784 1.38%
1998-02-26 0 1.450 1.440 1.460 1.420 1.480 1,508,000 2,187,160 1.4504 712,933 708,016 717,850 698,183 727,684 3 713,116 -2.68%
1998-02-25 0 1.490 1.470 1.490 1.470 1.580 3,032,000 4,661,720 1.5375 732,600 722,767 732,600 722,767 776,851 6 755,958 -1.97%
1998-02-24 0 1.520 1.500 1.520 1.490 1.520 2,176,000 3,269,800 1.5027 747,351 737,517 747,351 732,600 747,351 4 738,828 3.40%
1998-02-23 0 1.470 1.470 1.480 1.400 1.470 1,974,000 2,834,420 1.4359 722,767 722,767 727,684 688,349 722,767 4 705,989 5.00%
1998-02-20 0 1.400 1.350 1.410 1.340 1.410 410,000 564,000 1.3756 688,349 663,765 693,266 658,849 693,266 1 676,357 2.94%
1998-02-19 0 1.360 1.360 1.390 1.350 1.380 2,488,000 3,399,260 1.3663 668,682 668,682 683,433 663,765 678,516 5 671,761 1.49%
1998-02-18 0 1.340 1.360 - 1.290 1.360 1,610,000 2,110,700 1.3110 658,849 668,682 - 634,265 668,682 3 644,587 0.75%
1998-02-17 0 1.330 1.330 1.340 1.250 1.330 1,622,000 2,105,340 1.2980 653,932 653,932 658,849 614,598 653,932 3 638,193 4.72%
1998-02-16 0 1.270 1.260 1.270 1.250 1.270 562,000 707,320 1.2586 624,431 619,514 624,431 614,598 624,431 1 618,814 0.00%
1998-02-13 0 1.270 1.240 1.270 1.240 1.300 478,000 602,620 1.2607 624,431 609,681 624,431 609,681 639,181 1 619,864 -2.31%
1998-02-12 0 1.300 1.300 1.310 1.300 1.340 1,490,000 1,962,140 1.3169 639,181 639,181 644,098 639,181 658,849 3 647,477 -1.52%
1998-02-11 0 1.320 1.310 1.330 1.280 1.330 3,736,000 4,863,940 1.3019 649,015 644,098 653,932 629,348 653,932 8 640,121 3.94%
1998-02-10 0 1.270 1.240 1.280 1.180 1.300 3,108,000 3,881,560 1.2489 624,431 609,681 629,348 580,180 639,181 6 614,053 -2.31%
1998-02-09 0 1.300 1.290 1.310 1.190 1.310 4,076,000 5,112,620 1.2543 639,181 634,265 644,098 585,097 644,098 8 616,723 9.24%
1998-02-06 0 1.190 1.190 1.200 1.120 1.200 2,816,000 3,289,140 1.1680 585,097 585,097 590,014 550,679 590,014 6 574,289 6.25%
1998-02-05 0 1.120 1.140 - 1.040 1.140 1,542,000 1,686,540 1.0937 550,679 560,513 - 511,345 560,513 3 537,766 7.69%
1998-02-04 0 1.040 1.030 1.050 1.030 1.050 412,000 429,960 1.0436 511,345 506,428 516,262 506,428 516,262 1 513,111 -3.70%
1998-02-03 0 1.080 1.060 1.080 1.040 1.090 956,000 1,014,220 1.0609 531,012 521,179 531,012 511,345 535,929 2 521,621 0.00%
1998-02-02 0 1.080 1.060 1.080 0.990 1.080 668,000 696,120 1.0421 531,012 521,179 531,012 486,761 531,012 1 512,376 10.20%
1998-01-27 0 0.980 0.950 1.010 0.980 1.020 306,000 303,380 0.9914 481,845 467,094 496,595 481,845 501,512 1 487,468 1.03%
1998-01-26 0 0.970 0.920 0.970 0.950 1.000 680,000 654,100 0.9619 476,928 452,344 476,928 467,094 491,678 1 472,951 1.04%
1998-01-23 0 0.960 - 0.960 0.950 1.000 1,342,000 1,293,540 0.9639 472,011 - 472,011 467,094 491,678 3 473,923 -1.03%
1998-01-22 0 0.970 0.970 - 0.890 0.970 2,084,000 1,914,240 0.9185 476,928 476,928 - 437,593 476,928 4 451,627 2.11%
1998-01-21 0 0.950 - 0.960 0.870 0.950 1,610,000 1,474,600 0.9159 467,094 - 472,011 427,760 467,094 3 450,328 0.00%
1998-01-20 0 0.950 0.940 0.950 0.940 0.990 1,648,000 1,572,020 0.9539 467,094 462,177 467,094 462,177 486,761 3 469,010 -4.04%
1998-01-19 0 0.990 - 1.000 0.990 0.990 290,000 287,100 0.9900 486,761 - 491,678 486,761 486,761 1 486,761 -1.00%
1998-01-16 0 1.000 0.910 1.000 0.980 1.020 4,850,000 4,918,520 1.0141 491,678 447,427 491,678 481,845 501,512 10 498,624 -1.96%
1998-01-15 0 1.020 - 1.050 0.870 1.040 1,454,000 1,433,340 0.9858 501,512 - 516,262 427,760 511,345 3 484,692 -1.92%
1998-01-14 0 1.040 1.010 1.040 0.960 1.050 1,552,000 1,577,820 1.0166 511,345 496,595 511,345 472,011 516,262 3 499,858 0.00%
1998-01-13 0 1.040 0.960 1.060 0.850 1.040 1,932,000 1,869,560 0.9677 511,345 472,011 521,179 417,926 511,345 4 475,788 0.00%
1998-01-12 0 1.040 1.040 1.110 0.960 1.110 1,356,000 1,324,200 0.9765 511,345 511,345 545,763 472,011 545,763 3 480,148 -5.45%
1998-01-09 0 1.100 - 1.100 - - 0 0 - 540,846 - 540,846 - - 0 - -7.56%
1998-01-08 0 1.190 - 1.190 1.150 1.200 156,000 184,240 1.1810 585,097 - 585,097 565,430 590,014 0 580,684 0.00%
1998-01-07 0 1.190 - 1.190 1.130 1.220 122,000 143,040 1.1725 585,097 - 585,097 555,596 599,847 0 576,472 -4.03%
1998-01-06 0 1.240 1.220 1.250 1.240 1.260 1,116,000 1,386,000 1.2419 609,681 599,847 614,598 609,681 619,514 2 610,632 -0.80%
1998-01-05 0 1.310 1.310 1.330 1.270 1.320 2,558,000 3,291,600 1.2868 614,598 614,598 623,981 595,831 619,289 5 603,707 0.77%
1998-01-02 0 1.300 1.280 1.320 1.300 1.320 90,000 117,200 1.3022 609,906 600,523 619,289 609,906 619,289 0 610,949 -2.99%
1997-12-31 0 1.340 1.290 1.340 1.300 1.340 666,000 873,900 1.3122 628,672 605,214 628,672 609,906 628,672 1 615,612 3.88%
1997-12-30 0 1.290 1.270 1.290 1.270 1.300 158,000 202,640 1.2825 605,214 595,831 605,214 595,831 609,906 0 601,711 -0.77%
1997-12-29 0 1.300 1.300 1.310 1.300 1.300 56,000 72,800 1.3000 609,906 609,906 614,598 609,906 609,906 0 609,906 0.00%
1997-12-24 0 1.300 1.300 1.330 1.300 1.360 710,000 965,000 1.3592 609,906 609,906 623,981 609,906 638,056 2 637,659 -3.70%
1997-12-23 0 1.350 1.340 1.370 1.320 1.350 80,000 107,100 1.3388 633,364 628,672 642,747 619,289 633,364 0 628,086 -2.17%
1997-12-22 0 1.380 1.340 1.380 1.350 1.420 336,000 465,960 1.3868 647,439 628,672 647,439 633,364 666,205 1 650,622 -4.17%
1997-12-19 0 1.440 1.440 1.450 1.400 1.480 1,544,000 2,249,380 1.4569 675,588 675,588 680,280 656,822 694,355 3 683,495 0.00%
1997-12-18 0 1.440 1.440 1.460 1.440 1.470 96,000 138,720 1.4450 675,588 675,588 684,971 675,588 689,663 0 677,934 -2.04%
1997-12-17 0 1.470 1.470 1.480 1.450 1.470 428,000 622,700 1.4549 689,663 689,663 694,355 680,280 689,663 1 682,582 0.68%
1997-12-16 0 1.460 1.460 1.470 1.420 1.460 3,330,000 4,793,500 1.4395 684,971 684,971 689,663 666,205 684,971 7 675,349 -0.68%
1997-12-15 0 1.470 1.450 1.490 1.470 1.470 100,000 147,000 1.4700 689,663 680,280 699,046 689,663 689,663 0 689,663 -1.34%
1997-12-12 0 1.490 1.470 1.500 1.430 1.500 980,000 1,433,140 1.4624 699,046 689,663 703,738 670,897 703,738 2 686,092 -0.67%
1997-12-11 0 1.500 1.490 1.500 1.450 1.500 840,000 1,251,000 1.4893 703,738 699,046 703,738 680,280 703,738 2 698,711 -0.66%
1997-12-10 0 1.510 1.500 1.540 1.470 1.540 1,442,000 2,180,540 1.5122 708,429 703,738 722,504 689,663 722,504 3 709,444 -1.95%
1997-12-09 0 1.540 1.540 1.560 1.500 1.570 4,546,000 7,041,380 1.5489 722,504 722,504 731,887 703,738 736,579 10 726,688 1.32%
1997-12-08 0 1.520 1.540 1.550 1.390 1.540 5,282,000 7,716,580 1.4609 713,121 722,504 727,196 652,130 722,504 11 685,403 10.14%
1997-12-05 0 1.380 1.380 1.390 1.340 1.390 1,796,000 2,454,900 1.3669 647,439 647,439 652,130 628,672 652,130 4 641,279 2.99%
1997-12-04 0 1.340 1.330 1.340 1.330 1.350 550,000 736,700 1.3395 628,672 623,981 628,672 623,981 633,364 1 628,416 0.00%
1997-12-03 0 1.340 1.330 1.340 1.320 1.340 412,000 548,460 1.3312 628,672 623,981 628,672 619,289 628,672 1 624,550 0.00%
1997-12-02 0 1.340 1.300 1.370 1.300 1.360 672,000 889,020 1.3229 628,672 609,906 642,747 609,906 638,056 1 620,672 0.00%
1997-12-01 0 1.340 1.330 1.340 1.330 1.360 776,000 1,042,100 1.3429 628,672 623,981 628,672 623,981 638,056 2 630,039 0.00%
1997-11-28 0 1.340 1.330 1.340 1.330 1.340 156,000 208,940 1.3394 628,672 623,981 628,672 623,981 628,672 0 628,372 0.00%
1997-11-27 0 1.340 1.360 1.380 1.220 1.360 3,160,000 4,156,100 1.3152 628,672 638,056 647,439 572,373 638,056 7 617,047 -1.47%
1997-11-26 0 1.360 1.330 1.360 1.330 1.380 688,000 934,660 1.3585 638,056 623,981 638,056 623,981 647,439 1 637,360 -0.73%
1997-11-25 0 1.370 1.330 1.370 1.340 1.380 300,000 408,500 1.3617 642,747 623,981 642,747 628,672 647,439 1 638,837 0.00%
1997-11-24 0 1.370 1.350 1.370 1.350 1.390 1,126,000 1,537,380 1.3653 642,747 633,364 642,747 633,364 652,130 2 640,564 -2.14%
1997-11-21 0 1.400 1.350 - 1.330 1.400 1,204,000 1,637,280 1.3599 656,822 633,364 - 623,981 656,822 3 637,993 2.94%
1997-11-20 0 1.360 1.340 1.380 1.300 1.380 420,000 568,160 1.3528 638,056 628,672 647,439 609,906 647,439 1 634,660 -2.86%
1997-11-19 0 1.400 1.390 - 1.300 1.400 630,000 859,300 1.3640 656,822 652,130 - 609,906 656,822 1 639,917 2.19%
1997-11-18 0 1.370 1.320 1.380 1.360 1.420 684,000 941,560 1.3765 642,747 619,289 647,439 638,056 666,205 1 645,820 -2.14%
1997-11-17 0 1.400 1.380 1.410 1.350 1.410 1,150,000 1,573,400 1.3682 656,822 647,439 661,513 633,364 661,513 2 641,890 2.94%
1997-11-14 0 1.360 1.370 1.380 1.330 1.440 1,424,000 1,945,020 1.3659 638,056 642,747 647,439 623,981 675,588 3 640,816 -0.73%
1997-11-13 0 1.370 1.360 1.370 1.310 1.370 810,000 1,083,960 1.3382 642,747 638,056 642,747 614,598 642,747 2 627,838 -2.14%
1997-11-12 0 1.400 1.400 1.410 1.360 1.420 1,016,000 1,413,620 1.3914 656,822 656,822 661,513 638,056 666,205 2 652,767 -1.41%
1997-11-11 0 1.420 1.420 1.440 1.420 1.470 1,662,000 2,401,500 1.4449 666,205 666,205 675,588 666,205 689,663 4 677,909 1.43%
1997-11-10 0 1.400 1.420 1.450 1.400 1.500 1,090,000 1,562,800 1.4338 656,822 666,205 680,280 656,822 703,738 2 672,661 -7.28%
1997-11-07 0 1.510 1.480 1.510 1.470 1.570 2,100,000 3,166,560 1.5079 708,429 694,355 708,429 689,663 736,579 4 707,437 -1.31%
1997-11-06 0 1.530 1.530 1.600 1.440 1.590 4,774,000 7,130,700 1.4937 717,812 717,812 750,654 675,588 745,962 10 700,760 0.66%
1997-11-05 0 1.520 1.540 - 1.360 1.540 2,944,000 4,212,340 1.4308 713,121 722,504 - 638,056 722,504 6 671,282 10.14%
1997-11-04 0 1.380 1.340 1.380 1.330 1.440 8,940,000 12,215,880 1.3664 647,439 628,672 647,439 623,981 675,588 19 641,072 5.34%
1997-11-03 0 1.310 1.320 1.330 1.310 1.360 1,716,000 2,283,320 1.3306 614,598 619,289 623,981 614,598 638,056 4 624,265 -0.76%
1997-10-31 0 1.320 1.290 1.330 1.270 1.340 6,820,000 8,930,520 1.3095 619,289 605,214 623,981 595,831 628,672 15 614,344 3.94%
1997-10-30 0 1.270 1.240 1.320 1.240 1.380 6,530,000 8,845,880 1.3547 595,831 581,756 619,289 581,756 647,439 14 635,547 -7.97%
1997-10-29 0 1.380 1.340 1.390 1.330 1.390 3,752,000 5,127,180 1.3665 647,439 628,672 652,130 623,981 652,130 8 641,114 6.15%
1997-10-28 0 1.300 1.160 1.330 1.200 1.380 2,394,000 3,232,920 1.3504 609,906 544,224 623,981 562,990 647,439 5 633,564 -7.80%
1997-10-27 0 1.410 1.380 1.410 1.380 1.450 1,932,000 2,728,300 1.4122 661,513 647,439 661,513 647,439 680,280 4 662,528 -6.00%
1997-10-24 0 1.500 1.510 1.590 1.320 1.550 6,034,000 9,010,860 1.4933 703,738 708,429 745,962 619,289 727,196 13 700,617 7.14%
1997-10-23 0 1.400 1.400 1.500 1.080 1.550 4,682,000 5,698,540 1.2171 656,822 656,822 703,738 506,691 727,196 10 571,021 -13.04%
1997-10-22 0 1.610 1.640 1.650 1.610 1.710 2,022,000 3,399,440 1.6812 755,345 769,420 774,111 755,345 802,261 4 788,762 -5.29%
1997-10-21 0 1.700 - 1.740 1.700 1.880 2,526,000 4,443,260 1.7590 797,569 - 816,336 797,569 882,018 5 825,255 -10.05%
1997-10-20 0 1.890 1.850 1.900 1.880 2.050 834,000 1,621,570 1.9443 886,709 867,943 891,401 882,018 961,775 2 912,198 -8.92%
1997-10-17 0 2.075 2.050 2.075 1.940 2.125 2,500,000 5,051,850 2.0207 973,504 961,775 973,504 910,167 996,962 5 948,047 4.80%
1997-10-16 0 1.980 1.970 1.980 1.880 1.980 3,682,000 7,042,540 1.9127 928,934 924,242 928,934 882,018 928,934 8 897,357 5.32%
1997-10-15 0 1.880 1.880 1.900 1.800 2.250 2,402,000 4,581,200 1.9072 882,018 882,018 891,401 844,485 1,055,607 5 894,800 -12.56%
1997-10-14 0 2.150 2.150 2.175 2.100 2.250 2,324,000 4,895,700 2.1066 1,008,691 1,008,691 1,020,420 985,233 1,055,607 5 988,321 -2.27%
1997-10-13 0 2.200 2.175 2.200 2.000 2.225 2,222,000 4,677,550 2.1051 1,032,149 1,020,420 1,032,149 938,317 1,043,878 5 987,629 -2.22%
1997-10-09 0 2.250 2.200 2.250 2.225 2.500 3,262,000 7,542,800 2.3123 1,055,607 1,032,149 1,055,607 1,043,878 1,172,896 7 1,084,846 -11.76%
1997-10-08 0 2.550 2.525 2.575 2.525 2.750 8,306,000 22,516,250 2.7108 1,196,354 1,184,625 1,208,083 1,184,625 1,290,186 18 1,271,814 -4.67%
1997-10-07 0 2.675 2.675 2.700 2.600 3.100 9,276,000 25,492,750 2.7482 1,254,999 1,254,999 1,266,728 1,219,812 1,454,391 20 1,289,364 -9.32%
1997-10-06 1 2.950 - - - - 0 0 - 1,384,017 - - - - 0 - 0.00%
1997-10-03 0 2.950 2.925 2.950 2.900 3.000 3,706,000 10,883,950 2.9368 1,384,017 1,372,288 1,384,017 1,360,560 1,407,475 8 1,377,846 1.72%
1997-09-30 0 2.900 2.875 2.900 2.775 3.025 6,308,000 18,228,850 2.8898 1,360,560 1,348,831 1,360,560 1,301,915 1,419,204 13 1,355,773 -1.69%
1997-09-29 0 2.950 2.975 3.000 2.625 2.975 7,842,000 21,829,300 2.7836 1,384,017 1,395,746 1,407,475 1,231,541 1,395,746 17 1,305,968 13.46%
1997-09-26 0 2.600 2.575 2.600 2.600 2.725 1,636,000 4,336,100 2.6504 1,219,812 1,208,083 1,219,812 1,219,812 1,278,457 3 1,243,471 0.00%
1997-09-25 0 2.600 2.575 2.675 2.525 2.625 1,348,000 3,467,450 2.5723 1,219,812 1,208,083 1,254,999 1,184,625 1,231,541 3 1,206,813 1.96%
1997-09-24 0 2.550 2.525 2.550 2.500 2.625 1,412,000 3,626,450 2.5683 1,196,354 1,184,625 1,196,354 1,172,896 1,231,541 3 1,204,943 -1.92%
1997-09-23 0 2.600 2.600 2.625 2.600 2.700 1,626,000 4,292,450 2.6399 1,219,812 1,219,812 1,231,541 1,219,812 1,266,728 3 1,238,524 -2.80%
1997-09-22 0 2.675 2.675 2.700 2.625 2.800 3,894,000 10,642,650 2.7331 1,254,999 1,254,999 1,266,728 1,231,541 1,313,644 8 1,282,252 -4.46%
1997-09-19 0 2.800 2.775 2.800 2.725 2.825 3,224,000 8,908,200 2.7631 1,313,644 1,301,915 1,313,644 1,278,457 1,325,373 7 1,296,327 1.82%
1997-09-18 0 2.750 2.750 2.775 2.725 2.850 1,416,000 3,935,800 2.7795 1,290,186 1,290,186 1,301,915 1,278,457 1,337,102 3 1,304,035 -2.65%
1997-09-16 0 2.825 2.825 2.850 2.775 2.925 3,304,000 9,425,800 2.8528 1,325,373 1,325,373 1,337,102 1,301,915 1,372,288 7 1,338,436 -0.88%
1997-09-15 0 2.850 2.850 2.875 2.850 2.950 3,088,000 8,935,800 2.8937 1,337,102 1,337,102 1,348,831 1,337,102 1,384,017 7 1,357,612 0.00%
1997-09-12 0 2.850 2.850 2.900 2.850 2.925 1,956,000 5,637,550 2.8822 1,337,102 1,337,102 1,360,560 1,337,102 1,372,288 4 1,352,201 -1.72%
1997-09-11 0 2.900 2.900 2.925 2.875 3.075 8,960,000 26,927,550 3.0053 1,360,560 1,360,560 1,372,288 1,348,831 1,442,662 19 1,409,965 -3.33%
1997-09-10 0 3.000 2.975 3.000 2.775 3.075 15,314,000 45,753,150 2.9877 1,407,475 1,395,746 1,407,475 1,301,915 1,442,662 33 1,401,690 7.14%
1997-09-09 0 2.800 2.775 2.800 2.575 2.825 944,000 2,569,650 2.7221 1,313,644 1,301,915 1,313,644 1,208,083 1,325,373 2 1,277,090 8.74%
1997-09-08 0 2.575 2.575 2.600 2.525 2.600 642,000 1,638,250 2.5518 1,208,083 1,208,083 1,219,812 1,184,625 1,219,812 1 1,197,194 -0.96%
1997-09-05 0 2.600 2.575 2.600 2.525 2.650 2,396,000 6,133,000 2.5597 1,219,812 1,208,083 1,219,812 1,184,625 1,243,270 5 1,200,897 -0.95%
1997-09-04 0 2.625 2.600 2.625 2.600 2.925 2,892,000 7,824,550 2.7056 1,231,541 1,219,812 1,231,541 1,219,812 1,372,288 6 1,269,348 -2.78%
1997-09-03 0 2.700 2.675 2.700 2.650 2.800 1,836,000 4,974,850 2.7096 1,266,728 1,254,999 1,266,728 1,243,270 1,313,644 4 1,271,238 0.00%
1997-09-02 0 2.700 2.675 2.800 2.100 2.700 2,020,000 4,938,500 2.4448 1,266,728 1,254,999 1,313,644 985,233 1,266,728 4 1,147,000 3.85%
1997-09-01 0 2.600 2.550 2.600 2.550 2.800 1,032,000 2,821,950 2.7344 1,219,812 1,196,354 1,219,812 1,196,354 1,313,644 2 1,282,889 -5.45%
1997-08-29 0 2.750 2.750 2.900 2.600 2.800 1,074,000 2,969,550 2.7649 1,290,186 1,290,186 1,360,560 1,219,812 1,313,644 2 1,297,197 -3.51%
1997-08-28 0 2.850 2.800 2.850 2.700 2.950 2,206,000 6,287,250 2.8501 1,337,102 1,313,644 1,337,102 1,266,728 1,384,017 5 1,337,134 -0.87%
1997-08-27 0 2.875 2.875 2.900 2.850 3.000 2,076,000 6,021,750 2.9007 1,348,831 1,348,831 1,360,560 1,337,102 1,407,475 4 1,360,865 -2.54%
1997-08-26 0 2.950 2.950 2.975 2.950 3.175 1,208,000 3,640,500 3.0137 1,384,017 1,384,017 1,395,746 1,384,017 1,489,578 3 1,413,884 -0.84%
1997-08-25 0 2.975 2.975 3.000 2.925 3.050 1,634,000 4,858,800 2.9736 1,395,746 1,395,746 1,407,475 1,372,288 1,430,933 3 1,395,072 0.00%
1997-08-22 0 2.975 2.950 2.975 2.900 3.100 2,776,000 8,328,400 3.0001 1,395,746 1,384,017 1,395,746 1,360,560 1,454,391 6 1,407,543 -0.83%
1997-08-21 0 3.000 2.975 3.000 3.000 3.275 5,340,000 16,934,000 3.1712 1,407,475 1,395,746 1,407,475 1,407,475 1,536,494 11 1,487,777 -4.00%
1997-08-20 0 3.125 3.100 3.125 2.900 3.125 4,820,000 14,440,300 2.9959 1,466,120 1,454,391 1,466,120 1,360,560 1,466,120 10 1,405,558 9.65%
1997-08-19 0 2.850 2.850 2.875 2.800 3.150 1,974,000 5,845,800 2.9614 1,337,102 1,337,102 1,348,831 1,313,644 1,477,849 4 1,389,365 -5.00%
1997-08-15 0 3.000 2.975 3.000 2.950 3.100 1,590,000 4,838,750 3.0432 1,407,475 1,395,746 1,407,475 1,384,017 1,454,391 3 1,427,761 -3.23%
1997-08-14 0 3.100 3.100 3.125 3.025 3.150 3,036,000 9,355,800 3.0816 1,454,391 1,454,391 1,466,120 1,419,204 1,477,849 6 1,445,768 1.64%
1997-08-13 0 3.050 3.050 3.075 2.950 3.050 2,050,600 6,135,260 2.9919 1,430,933 1,430,933 1,442,662 1,384,017 1,430,933 4 1,403,691 0.00%
1997-08-12 0 3.050 3.025 3.050 3.050 3.150 2,204,000 6,827,300 3.0977 1,430,933 1,419,204 1,430,933 1,430,933 1,477,849 5 1,453,306 -0.81%
1997-08-11 0 3.075 3.075 3.100 3.000 3.175 2,158,000 6,682,850 3.0968 1,442,662 1,442,662 1,454,391 1,407,475 1,489,578 5 1,452,880 -3.15%
1997-08-08 0 3.175 3.175 3.200 3.125 3.225 2,648,000 8,379,450 3.1644 1,489,578 1,489,578 1,501,307 1,466,120 1,513,036 6 1,484,626 0.00%
1997-08-07 0 3.225 3.175 3.200 3.100 3.350 6,570,000 21,210,550 3.2284 1,489,578 1,466,484 1,478,031 1,431,842 1,547,314 14 1,491,146 -2.27%
1997-08-06 0 3.300 3.275 3.300 3.275 3.400 4,802,000 15,942,450 3.3200 1,524,219 1,512,672 1,524,219 1,512,672 1,570,408 10 1,533,439 -2.22%
1997-08-05 0 3.375 3.375 3.400 3.300 3.450 6,732,000 22,685,400 3.3698 1,558,861 1,558,861 1,570,408 1,524,219 1,593,502 15 1,556,453 0.00%
1997-08-04 0 3.375 3.375 3.400 3.275 3.500 25,190,000 85,308,050 3.3866 1,558,861 1,558,861 1,570,408 1,512,672 1,616,596 55 1,564,211 5.47%
1997-08-01 0 3.200 3.175 3.200 2.875 3.300 81,080,000 238,300,050 2.9391 1,478,031 1,466,484 1,478,031 1,327,918 1,524,219 176 1,357,513 -3.03%
1997-07-31 0 3.300 3.300 3.325 3.200 3.350 7,684,000 25,228,800 3.2833 1,524,219 1,524,219 1,535,767 1,478,031 1,547,314 17 1,516,501 6.45%
1997-07-30 0 3.100 3.075 3.150 3.050 3.250 4,657,500 14,622,225 3.1395 1,431,842 1,420,295 1,454,937 1,408,748 1,501,125 10 1,450,087 -3.13%
1997-07-29 0 3.200 3.200 3.250 3.150 3.375 4,360,000 14,243,250 3.2668 1,478,031 1,478,031 1,501,125 1,454,937 1,558,861 9 1,508,885 -5.19%
1997-07-28 0 3.375 3.350 3.375 3.125 3.400 10,526,000 34,982,400 3.3234 1,558,861 1,547,314 1,558,861 1,443,390 1,570,408 23 1,535,040 8.87%
1997-07-25 0 3.100 3.075 3.100 3.075 3.175 2,870,000 8,975,450 3.1273 1,431,842 1,420,295 1,431,842 1,420,295 1,466,484 6 1,444,468 0.81%
1997-07-24 0 3.075 3.075 3.100 3.000 3.150 4,708,000 14,472,050 3.0739 1,420,295 1,420,295 1,431,842 1,385,654 1,454,937 10 1,419,800 4.24%
1997-07-23 0 2.950 2.950 - 2.775 2.950 1,504,500 4,253,700 2.8273 1,362,560 1,362,560 - 1,281,730 1,362,560 3 1,305,895 4.42%
1997-07-22 0 2.825 2.800 2.825 2.800 2.825 644,400 1,814,860 2.8164 1,304,824 1,293,277 1,304,824 1,293,277 1,304,824 1 1,300,832 1.80%
1997-07-21 0 2.775 2.750 2.775 2.750 2.850 570,000 1,592,900 2.7946 1,281,730 1,270,183 1,281,730 1,270,183 1,316,371 1 1,290,765 0.00%
1997-07-18 0 2.775 2.775 2.800 2.775 2.875 478,000 1,335,800 2.7946 1,281,730 1,281,730 1,293,277 1,281,730 1,327,918 1 1,290,765 -2.63%
1997-07-17 0 2.850 2.825 2.875 2.825 2.850 284,000 805,650 2.8368 1,316,371 1,304,824 1,327,918 1,304,824 1,316,371 1 1,310,273 -0.87%
1997-07-16 0 2.875 2.850 2.875 2.875 2.900 444,000 1,283,350 2.8904 1,327,918 1,316,371 1,327,918 1,327,918 1,339,466 1 1,335,044 -0.86%
1997-07-15 0 2.900 2.900 2.925 2.900 2.925 314,000 911,850 2.9040 1,339,466 1,339,466 1,351,013 1,339,466 1,351,013 1 1,341,304 0.00%
1997-07-14 0 2.900 2.900 2.925 2.900 2.950 326,000 949,100 2.9113 1,339,466 1,339,466 1,351,013 1,339,466 1,362,560 1 1,344,708 0.87%
1997-07-11 0 2.875 2.850 2.900 2.850 2.950 1,778,000 5,135,700 2.8885 1,327,918 1,316,371 1,339,466 1,316,371 1,362,560 4 1,334,140 0.88%
1997-07-10 0 2.850 2.800 2.850 2.825 2.850 180,000 510,650 2.8369 1,316,371 1,293,277 1,316,371 1,304,824 1,316,371 0 1,310,341 0.88%
1997-07-09 0 2.825 2.825 2.850 2.800 2.850 552,000 1,564,200 2.8337 1,304,824 1,304,824 1,316,371 1,293,277 1,316,371 1 1,308,841 -0.88%
1997-07-08 0 2.850 2.800 2.875 2.800 2.850 280,000 790,250 2.8223 1,316,371 1,293,277 1,327,918 1,293,277 1,316,371 1 1,303,587 0.00%
1997-07-07 0 2.850 2.800 2.900 2.850 2.900 612,000 1,755,650 2.8687 1,316,371 1,293,277 1,339,466 1,316,371 1,339,466 1 1,325,013 -1.72%
1997-07-04 0 2.900 2.850 2.900 2.875 2.900 430,000 1,245,500 2.8965 1,339,466 1,316,371 1,339,466 1,327,918 1,339,466 1 1,337,854 0.00%
1997-07-03 0 2.900 2.875 2.900 2.875 3.000 614,000 1,789,150 2.9139 1,339,466 1,327,918 1,339,466 1,327,918 1,385,654 1 1,345,897 1.75%
1997-06-27 0 2.850 2.825 2.850 2.825 2.875 710,000 2,031,000 2.8606 1,316,371 1,304,824 1,316,371 1,304,824 1,327,918 2 1,321,250 -0.87%
1997-06-26 0 2.875 2.875 2.900 2.875 2.900 302,000 868,650 2.8763 1,327,918 1,327,918 1,339,466 1,327,918 1,339,466 1 1,328,530 1.77%
1997-06-25 0 2.825 2.800 2.850 2.825 2.850 420,000 1,190,000 2.8333 1,304,824 1,293,277 1,316,371 1,304,824 1,316,371 1 1,308,673 0.89%
1997-06-24 0 2.800 2.800 2.825 2.725 2.825 420,000 1,164,050 2.7715 1,293,277 1,293,277 1,304,824 1,258,636 1,304,824 1 1,280,135 -1.75%
1997-06-23 0 2.850 2.850 2.925 2.825 2.975 2,740,000 7,939,450 2.8976 1,316,371 1,316,371 1,351,013 1,304,824 1,374,107 6 1,338,361 -1.72%
1997-06-20 0 2.900 2.875 2.900 2.875 2.900 390,000 1,130,350 2.8983 1,339,466 1,327,918 1,339,466 1,327,918 1,339,466 1 1,338,696 0.00%
1997-06-19 0 2.900 2.875 2.950 2.875 3.000 860,000 2,532,450 2.9447 1,339,466 1,327,918 1,362,560 1,327,918 1,385,654 2 1,360,116 0.87%
1997-06-18 0 2.875 2.875 2.900 2.875 2.975 498,000 1,451,950 2.9156 1,327,918 1,327,918 1,339,466 1,327,918 1,374,107 1 1,346,654 -2.54%
1997-06-17 0 2.950 2.900 2.950 2.950 2.975 172,000 510,550 2.9683 1,362,560 1,339,466 1,362,560 1,362,560 1,374,107 0 1,371,019 -0.84%
1997-06-16 0 2.975 2.900 2.975 2.950 3.050 1,004,000 3,012,050 3.0000 1,374,107 1,339,466 1,374,107 1,362,560 1,408,748 2 1,385,677 -0.83%
1997-06-13 0 3.000 3.000 3.025 2.900 3.000 442,000 1,311,650 2.9675 1,385,654 1,385,654 1,397,201 1,339,466 1,385,654 1 1,370,658 1.69%
1997-06-12 0 2.950 2.900 2.950 2.900 3.025 482,000 1,440,900 2.9894 1,362,560 1,339,466 1,362,560 1,339,466 1,397,201 1 1,380,767 -4.07%
1997-06-11 0 3.075 3.075 3.100 3.075 3.125 790,000 2,434,750 3.0820 1,420,295 1,420,295 1,431,842 1,420,295 1,443,390 2 1,423,511 -1.60%
1997-06-10 0 3.125 3.100 3.125 3.025 3.125 1,160,000 3,611,000 3.1129 1,443,390 1,431,842 1,443,390 1,397,201 1,443,390 3 1,437,815 4.17%
1997-06-06 0 3.000 2.975 3.000 2.900 3.050 582,000 1,707,400 2.9337 1,385,654 1,374,107 1,385,654 1,339,466 1,408,748 1 1,355,020 2.56%
1997-06-05 0 2.925 2.900 2.950 2.900 2.950 476,000 1,387,700 2.9153 1,351,013 1,339,466 1,362,560 1,339,466 1,362,560 1 1,346,549 -0.85%
1997-06-04 0 2.950 2.950 3.000 2.950 2.975 458,000 1,354,900 2.9583 1,362,560 1,362,560 1,385,654 1,362,560 1,374,107 1 1,366,392 0.00%
1997-06-03 0 2.950 2.925 2.950 2.900 2.975 970,000 2,846,450 2.9345 1,362,560 1,351,013 1,362,560 1,339,466 1,374,107 2 1,355,393 0.00%
1997-06-02 0 2.950 2.925 2.950 2.925 2.975 486,000 1,425,300 2.9327 1,362,560 1,351,013 1,362,560 1,351,013 1,374,107 1 1,354,577 0.00%
1997-05-30 0 2.950 2.925 2.950 2.925 2.975 1,514,000 4,454,050 2.9419 1,362,560 1,351,013 1,362,560 1,351,013 1,374,107 3 1,358,823 -2.48%
1997-05-29 0 3.025 3.000 3.025 3.000 3.025 778,000 2,336,250 3.0029 1,397,201 1,385,654 1,397,201 1,385,654 1,397,201 2 1,386,990 -0.82%
1997-05-28 0 3.050 3.025 3.050 3.000 3.100 942,000 2,860,300 3.0364 1,408,748 1,397,201 1,408,748 1,385,654 1,431,842 2 1,402,472 0.00%
1997-05-27 0 3.050 3.075 3.100 3.050 3.125 1,446,000 4,482,300 3.0998 1,408,748 1,420,295 1,431,842 1,408,748 1,443,390 3 1,431,747 -1.61%
1997-05-26 0 3.100 3.100 3.125 3.075 3.150 1,466,000 4,573,300 3.1196 1,431,842 1,431,842 1,443,390 1,420,295 1,454,937 3 1,440,885 -0.80%
1997-05-23 0 3.125 3.125 3.150 3.125 3.275 3,424,000 10,894,250 3.1817 1,443,390 1,443,390 1,454,937 1,443,390 1,512,672 7 1,469,593 -5.30%
1997-05-22 0 3.300 3.300 3.325 3.175 3.300 6,856,000 22,278,000 3.2494 1,524,219 1,524,219 1,535,767 1,466,484 1,524,219 15 1,500,856 3.12%
1997-05-21 0 3.200 3.175 3.225 3.125 3.250 9,698,000 30,426,300 3.1374 1,478,031 1,466,484 1,489,578 1,443,390 1,501,125 21 1,449,107 1.59%
1997-05-20 0 3.150 3.125 3.150 2.825 3.175 13,674,000 41,872,900 3.0622 1,454,937 1,443,390 1,454,937 1,304,824 1,466,484 30 1,414,396 11.50%
1997-05-19 0 2.825 2.825 2.875 2.725 2.850 1,292,000 3,618,050 2.8003 1,304,824 1,304,824 1,327,918 1,258,636 1,316,371 3 1,293,438 2.73%
1997-05-16 0 2.750 2.750 2.775 2.725 2.800 2,240,000 6,121,750 2.7329 1,270,183 1,270,183 1,281,730 1,258,636 1,293,277 5 1,262,296 2.80%
1997-05-15 0 2.675 2.675 2.700 2.675 2.700 1,130,000 3,037,250 2.6878 1,235,542 1,235,542 1,247,089 1,235,542 1,247,089 2 1,241,468 -1.83%
1997-05-14 0 2.725 2.700 2.750 2.675 2.750 1,910,000 5,195,450 2.7201 1,258,636 1,247,089 1,270,183 1,235,542 1,270,183 4 1,256,387 1.87%
1997-05-13 0 2.675 2.650 2.675 2.675 2.675 1,310,000 3,504,250 2.6750 1,235,542 1,223,994 1,235,542 1,235,542 1,235,542 3 1,235,542 0.00%
1997-05-12 0 2.675 2.650 2.700 2.675 2.675 1,358,000 3,632,650 2.6750 1,235,542 1,223,994 1,247,089 1,235,542 1,235,542 3 1,235,542 0.00%
1997-05-09 0 2.675 2.650 2.700 2.650 2.700 324,000 871,050 2.6884 1,235,542 1,223,994 1,247,089 1,223,994 1,247,089 1 1,241,743 0.00%
1997-05-08 0 2.675 2.675 2.700 2.650 2.700 534,000 1,429,450 2.6769 1,235,542 1,235,542 1,247,089 1,223,994 1,247,089 1 1,236,406 0.00%
1997-05-07 0 2.675 2.675 2.700 2.675 2.700 210,000 564,900 2.6900 1,235,542 1,235,542 1,247,089 1,235,542 1,247,089 0 1,242,470 -0.93%
1997-05-06 0 2.700 2.700 2.725 2.650 2.700 1,480,000 3,993,500 2.6983 1,247,089 1,247,089 1,258,636 1,223,994 1,247,089 3 1,246,308 1.89%
1997-05-05 0 2.650 2.650 2.675 2.650 2.700 424,000 1,133,700 2.6738 1,223,994 1,223,994 1,235,542 1,223,994 1,247,089 1 1,234,997 -0.93%
1997-05-02 0 2.675 2.675 2.700 2.675 2.725 2,348,000 6,385,200 2.7194 1,235,542 1,235,542 1,247,089 1,235,542 1,258,636 5 1,256,059 -0.93%
1997-05-01 0 2.700 2.700 2.750 2.650 2.725 2,374,000 6,459,600 2.7210 1,247,089 1,247,089 1,270,183 1,223,994 1,258,636 5 1,256,778 0.00%
1997-04-30 0 2.700 2.700 2.725 2.675 2.700 372,000 1,004,100 2.6992 1,247,089 1,247,089 1,258,636 1,235,542 1,247,089 1 1,246,716 0.00%
1997-04-29 0 2.700 2.675 2.700 2.675 2.775 672,000 1,814,450 2.7001 1,247,089 1,235,542 1,247,089 1,235,542 1,281,730 1 1,247,123 -1.82%
1997-04-28 0 2.750 2.750 2.775 2.750 2.800 596,000 1,659,300 2.7841 1,270,183 1,270,183 1,281,730 1,270,183 1,293,277 1 1,285,915 -1.79%
1997-04-25 0 2.800 2.775 2.800 2.750 2.800 6,624,000 18,540,950 2.7991 1,293,277 1,281,730 1,293,277 1,270,183 1,293,277 14 1,292,841 0.00%
1997-04-24 0 2.800 2.775 2.800 2.775 2.800 7,714,000 21,588,100 2.7986 1,293,277 1,281,730 1,293,277 1,281,730 1,293,277 17 1,292,612 0.00%
1997-04-23 0 2.800 2.775 2.800 2.775 2.800 9,646,000 26,976,700 2.7967 1,293,277 1,281,730 1,293,277 1,281,730 1,293,277 21 1,291,740 2.75%
1997-04-22 0 2.725 2.700 2.725 2.625 2.800 4,454,000 12,023,900 2.6996 1,258,636 1,247,089 1,258,636 1,212,447 1,293,277 10 1,246,892 0.93%
1997-04-21 0 2.700 2.700 2.725 2.675 2.750 1,064,000 2,871,100 2.6984 1,247,089 1,247,089 1,258,636 1,235,542 1,270,183 2 1,246,351 0.00%
1997-04-18 0 2.700 2.675 2.700 2.675 2.725 1,444,000 3,878,550 2.6860 1,247,089 1,235,542 1,247,089 1,235,542 1,258,636 3 1,240,611 1.89%
1997-04-17 0 2.650 2.625 2.650 2.650 2.725 1,490,000 4,003,250 2.6867 1,223,994 1,212,447 1,223,994 1,223,994 1,258,636 3 1,240,966 0.00%
1997-04-16 0 2.650 2.625 2.650 2.625 2.675 1,566,000 4,116,800 2.6289 1,223,994 1,212,447 1,223,994 1,212,447 1,235,542 3 1,214,232 0.00%
1997-04-15 0 2.650 2.625 2.650 2.600 2.675 1,686,000 4,454,750 2.6422 1,223,994 1,212,447 1,223,994 1,200,900 1,235,542 4 1,220,392 0.00%
1997-04-14 0 2.650 2.650 2.675 2.650 2.675 1,780,000 4,722,500 2.6531 1,223,994 1,223,994 1,235,542 1,223,994 1,235,542 4 1,225,422 -0.93%
1997-04-11 0 2.675 2.650 2.700 2.650 2.700 3,122,000 8,395,200 2.6890 1,235,542 1,223,994 1,247,089 1,223,994 1,247,089 7 1,242,029 -0.93%
1997-04-10 0 2.700 2.700 2.725 2.700 2.775 1,600,000 4,320,750 2.7005 1,247,089 1,247,089 1,258,636 1,247,089 1,281,730 3 1,247,305 0.93%
1997-04-09 0 2.675 2.675 2.700 2.675 2.725 1,598,000 4,297,650 2.6894 1,235,542 1,235,542 1,247,089 1,235,542 1,258,636 3 1,242,189 -0.93%
1997-04-08 0 2.700 2.675 2.725 2.650 2.725 1,702,000 4,546,450 2.6712 1,247,089 1,235,542 1,258,636 1,223,994 1,258,636 4 1,233,805 0.00%
1997-04-07 0 2.700 2.675 2.700 2.675 2.725 1,420,000 3,849,000 2.7106 1,247,089 1,235,542 1,247,089 1,235,542 1,258,636 3 1,251,968 0.93%
1997-04-04 0 2.675 2.650 2.675 2.675 2.700 1,386,000 3,778,950 2.7265 1,235,542 1,223,994 1,235,542 1,235,542 1,247,089 3 1,259,336 0.00%
1997-04-03 0 2.675 2.650 2.700 2.675 2.750 1,132,000 3,082,950 2.7235 1,235,542 1,223,994 1,247,089 1,235,542 1,270,183 2 1,257,922 -0.93%
1997-04-02 0 2.700 2.675 2.700 2.575 2.700 1,454,000 3,882,550 2.6703 1,247,089 1,235,542 1,247,089 1,189,353 1,247,089 3 1,233,350 3.85%
1997-04-01 0 2.600 2.550 2.625 2.600 2.750 7,906,000 21,207,600 2.6825 1,200,900 1,177,806 1,212,447 1,200,900 1,270,183 17 1,238,991 -3.70%
1997-03-27 0 2.700 2.675 2.700 2.675 2.800 15,139,900 42,068,995 2.7787 1,247,089 1,235,542 1,247,089 1,235,542 1,293,277 33 1,283,431 -2.70%
1997-03-26 0 2.775 2.750 2.775 2.675 2.825 4,966,000 13,579,500 2.7345 1,281,730 1,270,183 1,281,730 1,235,542 1,304,824 11 1,263,021 3.74%
1997-03-25 0 2.675 2.650 2.700 2.550 2.725 11,012,000 28,960,200 2.6299 1,235,542 1,223,994 1,247,089 1,177,806 1,258,636 24 1,214,700 3.88%
1997-03-24 0 2.575 2.525 2.575 2.525 2.575 1,034,000 2,640,600 2.5538 1,189,353 1,166,259 1,189,353 1,166,259 1,189,353 2 1,179,548 0.98%
1997-03-21 0 2.550 2.525 2.550 2.475 2.550 1,970,000 4,970,700 2.5232 1,177,806 1,166,259 1,177,806 1,143,165 1,177,806 4 1,165,426 -1.92%
1997-03-20 0 2.600 2.575 2.600 2.575 2.675 1,880,000 4,896,500 2.6045 1,200,900 1,189,353 1,200,900 1,189,353 1,235,542 4 1,202,988 -1.89%
1997-03-19 0 2.650 2.625 2.650 2.650 2.675 1,310,000 3,486,600 2.6615 1,223,994 1,212,447 1,223,994 1,223,994 1,235,542 3 1,229,318 -1.85%
1997-03-18 0 2.700 2.675 2.725 2.675 2.750 1,322,000 3,554,250 2.6885 1,247,089 1,235,542 1,258,636 1,235,542 1,270,183 3 1,241,795 0.93%
1997-03-17 0 2.675 2.650 2.675 2.675 2.700 1,672,000 4,474,850 2.6763 1,235,542 1,223,994 1,235,542 1,235,542 1,247,089 4 1,236,163 1.90%
1997-03-14 0 2.625 2.600 2.625 2.600 2.625 658,000 1,721,400 2.6161 1,212,447 1,200,900 1,212,447 1,200,900 1,212,447 1 1,208,341 -0.94%
1997-03-13 0 2.650 2.650 2.675 2.650 2.700 2,070,000 5,522,000 2.6676 1,223,994 1,223,994 1,235,542 1,223,994 1,247,089 4 1,232,139 -1.85%
1997-03-12 0 2.700 2.625 2.700 2.600 2.700 5,076,000 13,487,900 2.6572 1,247,089 1,212,447 1,247,089 1,200,900 1,247,089 11 1,227,316 0.93%
1997-03-11 0 2.675 2.650 2.675 2.600 2.750 5,768,000 15,265,200 2.6465 1,235,542 1,223,994 1,235,542 1,200,900 1,270,183 12 1,222,393 -1.83%
1997-03-10 0 2.725 2.700 2.725 2.600 2.725 12,694,000 33,175,800 2.6135 1,258,636 1,247,089 1,258,636 1,200,900 1,258,636 27 1,207,137 4.81%
1997-03-07 0 2.600 2.575 2.600 2.550 2.650 4,458,000 11,563,350 2.5938 1,200,900 1,189,353 1,200,900 1,177,806 1,223,994 10 1,198,056 0.00%
1997-03-06 0 2.600 2.600 2.625 2.475 2.625 11,922,000 29,710,900 2.4921 1,200,900 1,200,900 1,212,447 1,143,165 1,212,447 26 1,151,066 5.05%
1997-03-05 0 2.475 2.475 2.500 2.425 2.500 5,236,000 12,833,350 2.4510 1,143,165 1,143,165 1,154,712 1,120,070 1,154,712 11 1,132,072 1.02%
1997-03-04 0 2.450 2.450 2.475 2.350 2.500 14,096,000 33,921,350 2.4065 1,131,617 1,131,617 1,143,165 1,085,429 1,154,712 31 1,111,503 5.38%
1997-03-03 0 2.325 2.325 2.350 2.100 2.350 3,624,000 8,198,600 2.2623 1,073,882 1,073,882 1,085,429 969,958 1,085,429 8 1,044,925 9.41%
1997-02-28 0 2.125 2.100 2.125 2.050 2.125 1,980,000 4,133,700 2.0877 981,505 969,958 981,505 946,864 981,505 4 964,289 0.00%
1997-02-27 0 2.125 2.125 2.150 2.075 2.175 6,588,000 14,158,500 2.1491 981,505 981,505 993,052 958,411 1,004,599 14 992,652 -2.30%
1997-02-26 0 2.175 2.150 2.175 2.150 2.200 6,494,000 14,212,700 2.1886 1,004,599 993,052 1,004,599 993,052 1,016,146 14 1,010,876 0.00%
1997-02-25 0 2.175 2.175 2.200 2.125 2.200 10,258,000 22,348,950 2.1787 1,004,599 1,004,599 1,016,146 981,505 1,016,146 22 1,006,301 0.00%
1997-02-24 0 2.175 2.150 2.175 2.125 2.200 12,130,000 26,236,850 2.1630 1,004,599 993,052 1,004,599 981,505 1,016,146 26 999,044 3.57%
1997-02-21 0 2.100 2.100 2.125 1.950 2.125 5,794,000 11,758,630 2.0294 969,958 969,958 981,505 900,675 981,505 13 937,372 7.14%
1997-02-20 0 1.960 1.950 1.960 1.930 1.980 1,972,000 3,873,400 1.9642 905,294 900,675 905,294 891,437 914,532 4 907,233 2.08%
1997-02-19 0 1.920 1.920 1.940 1.920 1.960 1,322,000 2,564,480 1.9398 886,819 886,819 896,056 886,819 905,294 3 895,986 -2.04%
1997-02-18 0 1.960 1.950 1.970 1.910 1.990 3,144,000 6,110,560 1.9436 905,294 900,675 909,913 882,200 919,151 7 897,702 -1.51%
1997-02-17 0 1.990 1.980 2.000 1.980 2.000 664,000 1,321,820 1.9907 919,151 914,532 923,769 914,532 923,769 1 919,471 2.05%
1997-02-14 0 1.950 1.930 1.970 1.910 2.000 9,284,000 17,920,200 1.9302 900,675 891,437 909,913 882,200 923,769 20 891,541 0.00%
1997-02-13 0 1.950 - 1.950 1.950 2.050 2,868,000 5,753,960 2.0063 900,675 - 900,675 900,675 946,864 6 926,662 -3.70%
1997-02-12 0 2.025 2.025 2.050 1.970 2.050 3,320,000 6,687,710 2.0144 935,317 935,317 946,864 909,913 946,864 7 930,407 1.25%
1997-02-11 0 2.000 1.960 2.000 1.950 2.000 1,894,000 3,738,420 1.9738 923,769 905,294 923,769 900,675 923,769 4 911,678 2.56%
1997-02-10 0 1.950 1.930 1.940 1.940 2.050 4,198,000 8,376,400 1.9953 900,675 891,437 896,056 896,056 946,864 9 921,613 -2.50%
1997-02-05 0 2.000 2.000 2.025 1.960 2.025 9,426,000 18,666,810 1.9804 923,769 923,769 935,317 905,294 935,317 20 914,695 0.50%
1997-02-04 0 1.990 1.970 1.980 1.920 1.990 6,808,000 13,289,520 1.9520 919,151 909,913 914,532 886,819 919,151 15 901,620 3.65%
1997-02-03 0 1.920 1.920 1.950 1.890 1.920 5,494,000 10,548,640 1.9200 886,819 886,819 900,675 872,962 886,819 12 886,832 0.52%
1997-01-31 0 1.910 1.900 1.910 1.900 1.990 12,200,000 23,661,860 1.9395 882,200 877,581 882,200 877,581 919,151 26 895,824 0.53%
1997-01-30 0 1.900 1.900 1.910 1.880 1.920 2,870,000 5,442,880 1.8965 877,581 877,581 882,200 868,343 886,819 6 875,952 2.15%
1997-01-29 0 1.860 1.870 1.880 1.860 1.950 9,452,000 17,870,260 1.8906 859,106 863,724 868,343 859,106 900,675 20 873,254 -3.63%
1997-01-28 0 1.930 1.930 1.940 1.860 2.075 31,258,000 62,435,950 1.9974 891,437 891,437 896,056 859,106 958,411 68 922,587 2.66%
1997-01-27 0 1.880 1.870 1.880 1.870 2.000 14,614,000 28,264,420 1.9341 868,343 863,724 868,343 863,724 923,769 32 893,315 -3.59%
1997-01-24 0 1.950 1.970 1.980 1.810 2.000 27,564,000 53,384,400 1.9367 900,675 909,913 914,532 836,011 923,769 60 894,552 7.14%
1997-01-23 0 1.820 1.800 1.830 1.800 1.820 3,342,000 6,035,700 1.8060 840,630 831,392 845,249 831,392 840,630 7 834,170 0.00%
1997-01-22 0 1.820 1.810 1.820 1.780 1.850 11,248,000 20,529,520 1.8252 840,630 836,011 840,630 822,155 854,487 24 843,018 1.68%
1997-01-21 0 1.790 1.780 1.790 1.750 1.830 13,692,000 24,328,200 1.7768 826,774 822,155 826,774 808,298 845,249 30 820,685 -1.10%
1997-01-20 0 1.810 1.800 1.810 1.790 1.860 10,590,000 19,226,940 1.8156 836,011 831,392 836,011 826,774 859,106 23 838,586 -1.09%
1997-01-17 0 1.830 1.830 1.840 1.810 1.900 22,252,000 41,253,340 1.8539 845,249 845,249 849,868 836,011 877,581 48 856,295 0.00%
1997-01-16 0 1.830 1.810 1.830 1.650 1.840 22,920,000 39,209,860 1.7107 845,249 836,011 845,249 762,110 849,868 50 790,159 10.91%
1997-01-15 0 1.650 1.650 1.660 1.500 1.650 16,618,000 26,382,560 1.5876 762,110 762,110 766,729 692,827 762,110 36 733,283 12.24%
1997-01-14 0 1.470 1.460 1.470 1.450 1.490 2,506,000 3,689,320 1.4722 678,970 674,352 678,970 669,733 688,208 5 679,984 1.38%
1997-01-13 0 1.450 1.440 1.450 1.450 1.500 2,340,000 3,466,100 1.4812 669,733 665,114 669,733 669,733 692,827 5 684,162 -2.03%
1997-01-10 0 1.480 1.480 1.490 1.400 1.520 4,112,000 6,044,560 1.4700 683,589 683,589 688,208 646,639 702,065 9 678,961 4.96%
1997-01-09 0 1.410 1.400 1.420 1.390 1.420 1,536,000 2,171,800 1.4139 651,257 646,639 655,876 642,020 655,876 3 653,074 0.00%
1997-01-08 0 1.410 1.400 1.420 1.400 1.430 1,874,000 2,641,240 1.4094 651,257 646,639 655,876 646,639 660,495 4 650,986 0.00%
1997-01-07 0 1.410 1.410 1.430 1.400 1.440 1,292,000 1,845,400 1.4283 651,257 651,257 660,495 646,639 665,114 3 659,723 -2.08%
1997-01-06 0 1.440 1.430 1.440 1.440 1.510 1,912,000 2,809,260 1.4693 665,114 660,495 665,114 665,114 697,446 4 678,637 0.00%
1997-01-03 0 1.440 1.420 1.430 1.400 1.450 3,714,000 5,289,460 1.4242 665,114 655,876 660,495 646,639 669,733 8 657,814 0.70%
1997-01-02 0 1.430 1.440 1.450 1.420 1.490 2,862,000 4,163,380 1.4547 660,495 665,114 669,733 655,876 688,208 6 671,908 -5.30%
1996-12-31 0 1.510 1.490 1.520 1.460 1.510 3,704,000 5,467,020 1.4760 697,446 688,208 702,065 674,352 697,446 8 681,731 0.67%
1996-12-30 0 1.500 1.490 1.500 1.490 1.530 5,008,000 7,555,460 1.5087 692,827 688,208 692,827 688,208 706,684 11 696,835 -1.96%
1996-12-27 0 1.530 1.520 1.530 1.520 1.580 11,628,000 18,065,020 1.5536 706,684 702,065 706,684 702,065 729,778 25 717,574 0.00%
1996-12-24 0 1.530 1.530 1.540 1.530 1.570 5,512,000 8,530,100 1.5476 706,684 706,684 711,302 706,684 725,159 12 714,790 -0.65%
1996-12-23 0 1.540 1.530 1.550 1.460 1.590 13,982,000 21,372,440 1.5286 711,302 706,684 715,921 674,352 734,397 30 706,022 4.76%
1996-12-20 0 1.470 1.470 1.480 1.350 1.510 21,032,000 30,432,820 1.4470 678,970 678,970 683,589 623,544 697,446 46 668,337 10.53%
1996-12-19 0 1.330 1.320 1.350 1.280 1.370 6,576,000 8,707,800 1.3242 614,307 609,688 623,544 591,212 632,782 14 611,618 0.00%
1996-12-18 0 1.330 1.320 1.330 1.310 1.370 14,752,000 20,166,700 1.3670 614,307 609,688 614,307 605,069 632,782 32 631,419 -2.92%
1996-12-17 0 1.370 1.360 1.370 1.340 1.380 4,116,000 5,600,160 1.3606 632,782 628,163 632,782 618,925 637,401 9 628,432 -0.72%
1996-12-16 0 1.380 1.380 1.390 1.380 1.460 17,838,000 25,041,020 1.4038 637,401 637,401 642,020 637,401 674,352 39 648,395 -2.82%
1996-12-13 0 1.420 1.410 1.420 1.290 1.450 33,270,000 46,665,900 1.4026 655,876 651,257 655,876 595,831 669,733 72 647,859 5.19%
1996-12-12 0 1.350 1.360 1.370 1.270 1.500 86,796,000 124,511,040 1.4345 623,544 628,163 632,782 586,594 692,827 188 662,585

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