PT International Development Corporation Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00372  1992-02-13    
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
2026-09-15 0 0.155 0.145 0.155 0.140 0.155 575,200 85,268 0.1482 0.155 0.145 0.155 0.140 0.155 575,200 0.1482 11.51%
2026-09-14 0 0.139 0.139 0.154 0.131 0.140 390,000 52,200 0.1338 0.139 0.139 0.154 0.131 0.140 390,000 0.1338 -0.71%
2026-09-11 0 0.140 0.140 0.154 - - 0 0 - 0.140 0.140 0.154 - - 0 - 0.00%
2026-09-10 0 0.140 0.140 0.154 0.135 0.140 245,122 33,653 0.1373 0.140 0.140 0.154 0.135 0.140 245,122 0.1373 6.06%
2026-09-09 0 0.132 0.125 0.154 0.130 0.132 900,000 118,050 0.1312 0.132 0.125 0.154 0.130 0.132 900,000 0.1312 3.12%
2026-09-08 0 0.128 0.109 0.154 0.115 0.128 1,230,000 150,720 0.1225 0.128 0.109 0.154 0.115 0.128 1,230,000 0.1225 -0.78%
2026-09-07 0 0.129 0.107 0.129 - - 0 0 - 0.129 0.107 0.129 - - 0 - 0.00%
2026-09-04 0 0.129 0.105 0.129 - - 2,500 245 0.0980 0.129 0.105 0.129 - - 2,500 0.0980 0.00%
2026-09-03 0 0.129 0.108 0.129 - - 0 0 - 0.129 0.108 0.129 - - 0 - 0.00%
2026-09-02 0 0.129 0.108 0.130 - - 60,000 7,200 0.1200 0.129 0.108 0.130 - - 60,000 0.1200 -6.52%
2026-09-01 0 0.138 0.126 0.138 0.140 0.140 30,000 4,200 0.1400 0.138 0.126 0.138 0.140 0.140 30,000 0.1400 -8.00%
2026-08-31 0 0.150 0.140 0.150 0.150 0.150 150,000 22,500 0.1500 0.150 0.140 0.150 0.150 0.150 150,000 0.1500 -6.25%
2026-08-28 0 0.160 0.146 0.160 0.156 0.162 701,790 111,098 0.1583 0.160 0.146 0.160 0.156 0.162 701,790 0.1583 -9.60%
2026-08-27 0 0.177 0.161 0.197 - - 0 0 - 0.177 0.161 0.197 - - 0 - 0.00%
2026-08-26 0 0.177 0.159 0.197 - - 0 0 - 0.177 0.159 0.197 - - 0 - 0.00%
2026-08-25 0 0.177 0.159 0.198 - - 0 0 - 0.177 0.159 0.198 - - 0 - 0.00%
2026-08-24 0 0.177 0.160 0.198 - - 10,000 1,500 0.1500 0.177 0.160 0.198 - - 10,000 0.1500 0.00%
2026-08-21 0 0.177 0.160 0.200 - - 0 0 - 0.177 0.160 0.200 - - 0 - 0.00%
2026-08-20 0 0.177 0.159 0.192 - - 0 0 - 0.177 0.159 0.192 - - 0 - 0.00%
2026-08-19 0 0.177 0.159 0.190 0.155 0.177 469,792 74,908 0.1594 0.177 0.159 0.190 0.155 0.177 469,792 0.1594 1.14%
2026-08-18 0 0.175 0.155 0.194 - - 0 0 - 0.175 0.155 0.194 - - 0 - 0.00%
2026-08-17 0 0.175 0.155 0.195 - - 0 0 - 0.175 0.155 0.195 - - 0 - 0.00%
2026-08-14 0 0.175 0.155 0.190 - - 0 0 - 0.175 0.155 0.190 - - 0 - 0.00%
2026-08-13 0 0.175 0.155 0.200 0.175 0.175 30,000 5,250 0.1750 0.175 0.155 0.200 0.175 0.175 30,000 0.1750 -10.26%
2026-08-12 0 0.195 - 0.225 - - 0 0 - 0.195 - 0.225 - - 0 - 0.00%
2026-08-11 0 0.195 0.026 0.225 - - 0 0 - 0.195 0.026 0.225 - - 0 - 0.00%
2026-08-10 0 0.195 - 0.225 - - 0 0 - 0.195 - 0.225 - - 0 - 0.00%
2026-08-07 0 0.195 0.175 0.260 - - 0 0 - 0.195 0.175 0.260 - - 0 - 0.00%
2026-08-06 0 0.195 0.175 0.260 - - 15 2 0.1333 0.195 0.175 0.260 - - 15 0.1333 0.00%
2026-08-05 0 0.195 0.175 0.235 - - 2,400 405 0.1688 0.195 0.175 0.235 - - 2,400 0.1688 0.00%
2026-08-04 0 0.195 0.175 0.235 - - 0 0 - 0.195 0.175 0.235 - - 0 - 0.00%
2026-08-03 0 0.195 - - - - 0 0 - 0.195 - - - - 0 - 0.00%
2026-07-31 0 0.195 - - - - 0 0 - 0.195 - - - - 0 - 0.00%
2026-07-30 0 0.195 0.176 0.248 0.189 0.195 60,000 11,520 0.1920 0.195 0.176 0.248 0.189 0.195 60,000 0.1920 11.43%
2026-07-29 0 0.175 0.174 0.193 - - 0 0 - 0.175 0.174 0.193 - - 0 - 0.00%
2026-07-28 0 0.175 0.174 0.197 0.175 0.175 30,000 5,250 0.1750 0.175 0.174 0.197 0.175 0.175 30,000 0.1750 -6.91%
2026-07-27 0 0.188 0.181 0.199 - - 74 12 0.1622 0.188 0.181 0.199 - - 74 0.1622 0.00%
2026-07-24 0 0.188 0.181 0.195 0.188 0.189 60,012 11,312 0.1885 0.188 0.181 0.195 0.188 0.189 60,012 0.1885 -10.48%
2026-07-23 0 0.210 0.187 - - - 0 0 - 0.210 0.187 - - - 0 - 0.00%
2026-07-22 0 0.210 0.186 - - - 0 0 - 0.210 0.186 - - - 0 - 0.00%
2026-07-21 0 0.210 0.185 0.210 0.188 0.215 210,000 42,570 0.2027 0.210 0.185 0.210 0.188 0.215 210,000 0.2027 3.45%
2026-07-20 0 0.203 0.188 - - - 0 0 - 0.203 0.188 - - - 0 - 0.00%
2026-07-17 0 0.203 0.186 - - - 0 0 - 0.203 0.186 - - - 0 - 0.00%
2026-07-16 0 0.203 0.187 - - - 0 0 - 0.203 0.187 - - - 0 - 0.00%
2026-07-15 0 0.203 0.187 - - - 0 0 - 0.203 0.187 - - - 0 - 0.00%
2026-07-14 0 0.203 0.187 - - - 0 0 - 0.203 0.187 - - - 0 - 0.00%
2026-07-13 0 0.203 0.186 - - - 0 0 - 0.203 0.186 - - - 0 - 0.00%
2026-07-10 0 0.203 0.184 - - - 0 0 - 0.203 0.184 - - - 0 - 0.00%
2026-07-09 0 0.203 0.184 - - - 0 0 - 0.203 0.184 - - - 0 - 0.00%
2026-07-08 0 0.203 0.184 - - - 0 0 - 0.203 0.184 - - - 0 - 0.00%
2026-07-07 0 0.203 0.184 - - - 0 0 - 0.203 0.184 - - - 0 - 0.00%
2026-07-06 0 0.203 0.184 0.208 0.203 0.203 30,000 6,090 0.2030 0.203 0.184 0.208 0.203 0.203 30,000 0.2030 -0.98%
2026-07-03 0 0.205 0.182 0.205 - - 30,000 6,600 0.2200 0.205 0.182 0.205 - - 30,000 0.2200 -0.97%
2026-07-02 0 0.207 0.200 0.220 - - 0 0 - 0.207 0.200 0.220 - - 0 - 0.00%
2026-06-30 0 0.207 0.200 - - - 0 0 - 0.207 0.200 - - - 0 - 0.00%
2026-06-29 0 0.207 0.200 - - - 0 0 - 0.207 0.200 - - - 0 - 0.00%
2026-06-26 0 0.207 0.200 - - - 15,000 2,850 0.1900 0.207 0.200 - - - 15,000 0.1900 0.00%
2026-06-25 0 0.207 0.200 - - - 0 0 - 0.207 0.200 - - - 0 - 0.00%
2026-06-24 0 0.207 0.200 - - - 0 0 - 0.207 0.200 - - - 0 - 0.00%
2026-06-23 0 0.207 0.200 - - - 0 0 - 0.207 0.200 - - - 0 - 0.00%
2026-06-22 0 0.207 0.199 - - - 21,000 4,200 0.2000 0.207 0.199 - - - 21,000 0.2000 0.00%
2026-06-18 0 0.207 0.198 - - - 24 4 0.1667 0.207 0.198 - - - 24 0.1667 0.00%
2026-06-17 0 0.207 0.196 - - - 0 0 - 0.207 0.196 - - - 0 - 0.00%
2026-06-16 0 0.207 0.203 - - - 24 4 0.1667 0.207 0.203 - - - 24 0.1667 0.00%
2026-06-15 0 0.207 0.203 - - - 0 0 - 0.207 0.203 - - - 0 - 0.00%
2026-06-12 0 0.207 0.203 - 0.207 0.207 42,000 8,730 0.2079 0.207 0.203 - 0.207 0.207 42,000 0.2079 -1.43%
2026-06-11 0 0.210 0.203 - - - 36 7 0.1944 0.210 0.203 - - - 36 0.1944 0.00%
2026-06-10 0 0.210 0.198 - - - 0 0 - 0.210 0.198 - - - 0 - 0.00%
2026-06-09 0 0.210 0.193 - - - 240 47 0.1958 0.210 0.193 - - - 240 0.1958 0.00%
2026-06-08 0 0.210 0.197 0.244 0.203 0.210 120,000 25,200 0.2100 0.210 0.197 0.244 0.203 0.210 120,000 0.2100 -4.55%
2026-06-05 0 0.220 0.202 - - - 0 0 - 0.220 0.202 - - - 0 - 0.00%
2026-06-04 0 0.220 0.202 - - - 0 0 - 0.220 0.202 - - - 0 - 0.00%
2026-06-03 0 0.220 0.191 - - - 0 0 - 0.220 0.191 - - - 0 - 0.00%
2026-06-02 0 0.220 0.191 - - - 0 0 - 0.220 0.191 - - - 0 - 0.00%
2026-06-01 0 0.220 0.191 0.220 - - 0 0 - 0.220 0.191 0.220 - - 0 - 0.00%
2026-05-29 0 0.220 0.202 - - - 0 0 - 0.220 0.202 - - - 0 - 0.00%
2026-05-28 0 0.220 0.199 - 0.220 0.220 90,000 19,800 0.2200 0.220 0.199 - 0.220 0.220 90,000 0.2200 0.00%
2026-05-27 0 0.220 0.191 - - - 0 0 - 0.220 0.191 - - - 0 - 0.00%
2026-05-26 0 0.220 0.206 - - - 30 6 0.2000 0.220 0.206 - - - 30 0.2000 0.00%
2026-05-22 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2026-05-21 0 0.220 0.181 - - - 144 25 0.1736 0.220 0.181 - - - 144 0.1736 0.00%
2026-05-20 0 0.220 0.152 - - - 0 0 - 0.220 0.152 - - - 0 - 0.00%
2026-05-19 0 0.220 0.175 - - - 4,000 832 0.2080 0.220 0.175 - - - 4,000 0.2080 0.00%
2026-05-18 0 0.220 0.091 - - - 0 0 - 0.220 0.091 - - - 0 - 0.00%
2026-05-15 0 0.220 0.180 - - - 0 0 - 0.220 0.180 - - - 0 - 0.00%
2026-05-14 0 0.220 0.180 - - - 0 0 - 0.220 0.180 - - - 0 - 0.00%
2026-05-13 0 0.220 0.170 0.220 - - 0 0 - 0.220 0.170 0.220 - - 0 - 0.00%
2026-05-12 0 0.220 0.196 - - - 0 0 - 0.220 0.196 - - - 0 - 0.00%
2026-05-11 0 0.220 0.196 - - - 6,000 1,116 0.1860 0.220 0.196 - - - 6,000 0.1860 0.00%
2026-05-08 0 0.220 0.196 - - - 1,209 224 0.1853 0.220 0.196 - - - 1,209 0.1853 0.00%
2026-05-07 0 0.220 0.158 - - - 0 0 - 0.220 0.158 - - - 0 - 0.00%
2026-05-06 0 0.220 0.154 - - - 0 0 - 0.220 0.154 - - - 0 - 0.00%
2026-05-05 0 0.220 0.105 - - - 0 0 - 0.220 0.105 - - - 0 - 0.00%
2026-05-04 0 0.220 0.168 - - - 0 0 - 0.220 0.168 - - - 0 - 0.00%
2026-04-30 0 0.220 0.152 - - - 0 0 - 0.220 0.152 - - - 0 - 0.00%
2026-04-29 0 0.220 0.180 - - - 0 0 - 0.220 0.180 - - - 0 - 0.00%
2026-04-28 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2026-04-27 0 0.220 0.200 0.245 0.220 0.220 35,030 7,186 0.2051 0.220 0.200 0.245 0.220 0.220 35,030 0.2051 -10.20%
2026-04-24 0 0.245 0.180 - - - 0 0 - 0.245 0.180 - - - 0 - 0.00%
2026-04-23 0 0.245 0.180 0.250 - - 0 0 - 0.245 0.180 0.250 - - 0 - 0.00%
2026-04-22 0 0.245 0.180 - - - 0 0 - 0.245 0.180 - - - 0 - 0.00%
2026-04-21 0 0.245 - - - - 0 0 - 0.245 - - - - 0 - 0.00%
2026-04-20 0 0.245 0.226 0.320 0.245 0.245 60,037 14,707 0.2450 0.245 0.226 0.320 0.245 0.245 60,037 0.2450 6.52%
2026-04-17 0 0.230 0.230 0.260 0.223 0.223 30,000 6,690 0.2230 0.230 0.230 0.260 0.223 0.223 30,000 0.2230 -11.54%
2026-04-16 0 0.260 0.222 0.290 - - 0 0 - 0.260 0.222 0.290 - - 0 - 0.00%
2026-04-15 0 0.260 - 0.290 - - 0 0 - 0.260 - 0.290 - - 0 - 0.00%
2026-04-14 0 0.260 0.202 0.290 - - 0 0 - 0.260 0.202 0.290 - - 0 - 0.00%
2026-04-13 0 0.260 0.217 0.270 - - 0 0 - 0.260 0.217 0.270 - - 0 - 0.00%
2026-04-10 0 0.260 0.213 0.290 - - 3,000 705 0.2350 0.260 0.213 0.290 - - 3,000 0.2350 0.00%
2026-04-09 0 0.260 0.255 0.275 0.260 0.265 210,012 55,053 0.2621 0.260 0.255 0.275 0.260 0.265 210,012 0.2621 -17.46%
2026-04-08 0 0.315 0.265 0.315 - - 0 0 - 0.315 0.265 0.315 - - 0 - 0.00%
2026-04-02 0 0.315 0.250 0.315 0.255 0.330 120,000 36,900 0.3075 0.315 0.250 0.315 0.255 0.330 120,000 0.3075 14.55%
2026-04-01 0 0.275 - 0.310 - - 0 0 - 0.275 - 0.310 - - 0 - 0.00%
2026-03-31 0 0.275 - 0.310 - - 0 0 - 0.275 - 0.310 - - 0 - 0.00%
2026-03-30 0 0.275 - 0.330 - - 0 0 - 0.275 - 0.330 - - 0 - 0.00%
2026-03-27 0 0.275 - 0.330 - - 0 0 - 0.275 - 0.330 - - 0 - 0.00%
2026-03-26 0 0.275 - 0.330 - - 0 0 - 0.275 - 0.330 - - 0 - 0.00%
2026-03-25 0 0.275 - 0.330 - - 0 0 - 0.275 - 0.330 - - 0 - 0.00%
2026-03-24 0 0.275 - 0.330 0.275 0.275 30,000 8,250 0.2750 0.275 - 0.330 0.275 0.275 30,000 0.2750 0.00%
2026-03-23 0 0.275 - 0.330 - - 0 0 - 0.275 - 0.330 - - 0 - 0.00%
2026-03-20 0 0.275 - 0.380 - - 0 0 - 0.275 - 0.380 - - 0 - 0.00%
2026-03-19 0 0.275 - 0.330 - - 0 0 - 0.275 - 0.330 - - 0 - 0.00%
2026-03-18 0 0.275 0.255 0.290 - - 2,000 490 0.2450 0.275 0.255 0.290 - - 2,000 0.2450 0.00%
2026-03-17 0 0.275 0.255 0.330 - - 0 0 - 0.275 0.255 0.330 - - 0 - 0.00%
2026-03-16 0 0.275 0.255 0.335 - - 10,000 2,400 0.2400 0.275 0.255 0.335 - - 10,000 0.2400 0.00%
2026-03-13 0 0.275 0.255 0.350 - - 0 0 - 0.275 0.255 0.350 - - 0 - 0.00%
2026-03-12 0 0.275 0.255 0.335 - - 0 0 - 0.275 0.255 0.335 - - 0 - 0.00%
2026-03-11 0 0.275 0.255 0.335 - - 0 0 - 0.275 0.255 0.335 - - 0 - 0.00%
2026-03-10 0 0.275 0.255 0.330 - - 7,500 1,837 0.2449 0.275 0.255 0.330 - - 7,500 0.2449 0.00%
2026-03-09 0 0.275 0.255 0.330 - - 0 0 - 0.275 0.255 0.330 - - 0 - 0.00%
2026-03-06 0 0.275 0.260 0.335 0.275 0.275 60,000 16,500 0.2750 0.275 0.260 0.335 0.275 0.275 60,000 0.2750 3.77%
2026-03-05 0 0.265 - 0.360 - - 0 0 - 0.265 - 0.360 - - 0 - 0.00%
2026-03-04 0 0.265 0.265 0.315 0.265 0.265 30,000 7,950 0.2650 0.265 0.265 0.315 0.265 0.265 30,000 0.2650 -8.62%
2026-03-03 0 0.290 0.265 0.310 - - 0 0 - 0.290 0.265 0.310 - - 0 - 0.00%
2026-03-02 0 0.290 0.265 0.315 - - 0 0 - 0.290 0.265 0.315 - - 0 - 0.00%
2026-02-27 0 0.290 0.270 0.310 - - 0 0 - 0.290 0.270 0.310 - - 0 - 0.00%
2026-02-26 0 0.290 0.270 0.320 - - 0 0 - 0.290 0.270 0.320 - - 0 - 0.00%
2026-02-25 0 0.290 0.300 0.325 - - 0 0 - 0.290 0.300 0.325 - - 0 - 0.00%
2026-02-24 0 0.290 0.270 0.320 - - 0 0 - 0.290 0.270 0.320 - - 0 - 0.00%
2026-02-23 0 0.290 0.270 0.310 - - 0 0 - 0.290 0.270 0.310 - - 0 - 0.00%
2026-02-20 0 0.290 0.270 0.320 - - 0 0 - 0.290 0.270 0.320 - - 0 - 0.00%
2026-02-16 0 0.290 0.270 0.300 0.290 0.290 60,000 17,550 0.2925 0.290 0.270 0.300 0.290 0.290 60,000 0.2925 7.41%
2026-02-13 0 0.270 0.260 0.305 - - 0 0 - 0.270 0.260 0.305 - - 0 - 0.00%
2026-02-12 0 0.270 0.260 0.380 0.270 0.275 81,000 22,020 0.2719 0.270 0.260 0.380 0.270 0.275 81,000 0.2719 -1.82%
2026-02-11 0 0.275 0.270 0.380 - - 12 3 0.2500 0.275 0.270 0.380 - - 12 0.2500 0.00%
2026-02-10 0 0.275 0.270 - 0.275 0.280 60,000 16,650 0.2775 0.275 0.270 - 0.275 0.280 60,000 0.2775 -1.79%
2026-02-09 0 0.280 - 0.400 - - 0 0 - 0.280 - 0.400 - - 0 - 0.00%
2026-02-06 0 0.280 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2026-02-05 0 0.280 0.249 0.400 - - 0 0 - 0.280 0.249 0.400 - - 0 - 0.00%
2026-02-04 0 0.280 0.275 0.370 0.280 0.285 60,000 16,950 0.2825 0.280 0.275 0.370 0.280 0.285 60,000 0.2825 -6.67%
2026-02-03 0 0.300 0.280 0.370 0.290 0.320 120,000 36,300 0.3025 0.300 0.280 0.370 0.290 0.320 120,000 0.3025 -6.25%
2026-02-02 0 0.320 0.320 0.465 0.320 0.320 30,000 9,600 0.3200 0.320 0.320 0.465 0.320 0.320 30,000 0.3200 0.00%
2026-01-30 0 0.320 0.255 0.320 0.320 0.320 60,000 19,200 0.3200 0.320 0.255 0.320 0.320 0.320 60,000 0.3200 6.67%
2026-01-29 0 0.300 0.270 0.300 0.300 0.300 90,006 27,001 0.3000 0.300 0.270 0.300 0.300 0.300 90,006 0.3000 3.45%
2026-01-28 0 0.290 0.255 0.300 0.290 0.290 30,000 8,700 0.2900 0.290 0.255 0.300 0.290 0.290 30,000 0.2900 3.57%
2026-01-27 0 0.280 0.255 0.290 - - 720 172 0.2389 0.280 0.255 0.290 - - 720 0.2389 0.00%
2026-01-26 0 0.280 0.250 0.290 0.280 0.280 30,000 8,400 0.2800 0.280 0.250 0.290 0.280 0.280 30,000 0.2800 12.00%
2026-01-23 0 0.250 0.221 0.280 - - 0 0 - 0.250 0.221 0.280 - - 0 - 0.00%
2026-01-22 0 0.250 0.250 0.280 - - 30,000 7,440 0.2480 0.250 0.250 0.280 - - 30,000 0.2480 0.00%
2026-01-21 0 0.250 0.221 0.280 - - 20,000 4,400 0.2200 0.250 0.221 0.280 - - 20,000 0.2200 0.00%
2026-01-20 0 0.250 0.221 0.280 - - 0 0 - 0.250 0.221 0.280 - - 0 - 0.00%
2026-01-19 0 0.250 0.216 0.280 - - 0 0 - 0.250 0.216 0.280 - - 0 - 0.00%
2026-01-16 0 0.250 0.216 0.280 - - 120 25 0.2083 0.250 0.216 0.280 - - 120 0.2083 0.00%
2026-01-15 0 0.250 0.216 0.280 - - 0 0 - 0.250 0.216 0.280 - - 0 - 0.00%
2026-01-14 0 0.250 0.233 0.250 - - 14,000 3,080 0.2200 0.250 0.233 0.250 - - 14,000 0.2200 -9.09%
2026-01-13 0 0.275 - 0.330 0.275 0.275 120,002 33,000 0.2750 0.275 - 0.330 0.275 0.275 120,002 0.2750 0.00%
2026-01-12 0 0.275 0.275 0.315 0.270 0.275 633,000 171,048 0.2702 0.275 0.275 0.315 0.270 0.275 633,000 0.2702 0.00%
2026-01-09 0 0.275 - 0.310 - - 0 0 - 0.275 - 0.310 - - 0 - 0.00%
2026-01-08 0 0.275 0.170 0.350 - - 0 0 - 0.275 0.170 0.350 - - 0 - 0.00%
2026-01-07 0 0.275 0.217 0.300 - - 0 0 - 0.275 0.217 0.300 - - 0 - 0.00%
2026-01-06 0 0.275 0.175 0.285 - - 15 3 0.2000 0.275 0.175 0.285 - - 15 0.2000 0.00%
2026-01-05 0 0.275 - 0.310 - - 0 0 - 0.275 - 0.310 - - 0 - 0.00%
2026-01-02 0 0.275 0.194 0.290 - - 0 0 - 0.275 0.194 0.290 - - 0 - 0.00%
2025-12-31 0 0.275 - 0.320 - - 0 0 - 0.275 - 0.320 - - 0 - 0.00%
2025-12-30 0 0.275 0.190 0.320 - - 0 0 - 0.275 0.190 0.320 - - 0 - 0.00%
2025-12-29 0 0.275 0.203 0.295 - - 0 0 - 0.275 0.203 0.295 - - 0 - 0.00%
2025-12-24 0 0.275 - 0.300 - - 0 0 - 0.275 - 0.300 - - 0 - 0.00%
2025-12-23 0 0.275 0.192 0.275 0.250 0.275 63,000 16,350 0.2595 0.275 0.192 0.275 0.250 0.275 63,000 0.2595 1.85%
2025-12-22 0 0.270 0.211 0.300 - - 91 21 0.2308 0.270 0.211 0.300 - - 91 0.2308 0.00%
2025-12-19 0 0.270 0.220 0.300 - - 400 85 0.2125 0.270 0.220 0.300 - - 400 0.2125 0.00%
2025-12-18 0 0.270 0.250 0.290 - - 0 0 - 0.270 0.250 0.290 - - 0 - 0.00%
2025-12-17 0 0.270 0.250 0.290 0.270 0.270 44,800 11,504 0.2568 0.270 0.250 0.290 0.270 0.270 44,800 0.2568 -6.90%
2025-12-16 0 0.290 0.250 0.290 - - 0 0 - 0.290 0.250 0.290 - - 0 - 0.00%
2025-12-15 0 0.290 0.255 0.290 0.280 0.315 60,000 17,850 0.2975 0.290 0.255 0.290 0.280 0.315 60,000 0.2975 11.54%
2025-12-12 0 0.260 0.255 0.280 - - 7,000 1,680 0.2400 0.260 0.255 0.280 - - 7,000 0.2400 0.00%
2025-12-11 0 0.260 0.255 0.280 - - 15 3 0.2000 0.260 0.255 0.280 - - 15 0.2000 0.00%
2025-12-10 0 0.260 0.250 0.280 - - 1 0 - 0.260 0.250 0.280 - - 1 - 0.00%
2025-12-09 0 0.260 0.260 0.280 0.260 0.270 90,000 23,700 0.2633 0.260 0.260 0.280 0.260 0.270 90,000 0.2633 -3.70%
2025-12-08 0 0.270 0.260 0.280 - - 30,000 7,950 0.2650 0.270 0.260 0.280 - - 30,000 0.2650 0.00%
2025-12-05 0 0.270 0.265 0.290 0.260 0.270 309,754 82,838 0.2674 0.270 0.265 0.290 0.260 0.270 309,754 0.2674 -15.62%
2025-12-04 0 0.320 0.260 0.335 - - 0 0 - 0.320 0.260 0.335 - - 0 - -7.25%
2025-12-03 0 0.345 0.260 0.400 - - 0 0 - 0.345 0.260 0.400 - - 0 - 0.00%
2025-12-02 0 0.345 0.260 0.350 - - 0 0 - 0.345 0.260 0.350 - - 0 - 0.00%
2025-12-01 0 0.345 0.260 0.350 - - 0 0 - 0.345 0.260 0.350 - - 0 - 0.00%
2025-11-28 0 0.345 0.265 0.350 - - 0 0 - 0.345 0.265 0.350 - - 0 - -1.43%
2025-11-27 0 0.350 0.300 0.375 0.290 0.350 2,250,000 785,400 0.3491 0.350 0.300 0.375 0.290 0.350 2,250,000 0.3491 20.69%
2025-11-26 0 0.290 0.270 0.370 - - 0 0 - 0.290 0.270 0.370 - - 0 - 0.00%
2025-11-25 0 0.290 0.270 0.350 0.275 0.290 3,090,000 850,800 0.2753 0.290 0.270 0.350 0.275 0.290 3,090,000 0.2753 0.00%
2025-11-24 0 0.290 0.290 0.370 0.270 0.295 3,090,000 836,400 0.2707 0.290 0.290 0.370 0.270 0.295 3,090,000 0.2707 0.00%
2025-11-21 0 0.290 0.280 0.340 0.275 0.290 90,000 25,200 0.2800 0.290 0.280 0.340 0.275 0.290 90,000 0.2800 -1.69%
2025-11-20 0 0.295 0.275 0.335 - - 0 0 - 0.295 0.275 0.335 - - 0 - 0.00%
2025-11-19 0 0.295 0.295 0.340 0.280 0.280 30,000 8,400 0.2800 0.295 0.295 0.340 0.280 0.280 30,000 0.2800 -11.94%
2025-11-18 0 0.335 0.285 0.335 - - 0 0 - 0.335 0.285 0.335 - - 0 - -6.94%
2025-11-17 0 0.360 0.330 0.380 0.250 0.395 1,050,000 348,750 0.3321 0.360 0.330 0.380 0.250 0.395 1,050,000 0.3321 41.18%
2025-11-14 0 0.255 0.249 0.260 0.255 0.300 240,000 64,350 0.2681 0.255 0.249 0.260 0.255 0.300 240,000 0.2681 -13.56%
2025-11-13 0 0.295 0.290 0.330 0.280 0.400 1,176,000 396,060 0.3368 0.295 0.290 0.330 0.280 0.400 1,176,000 0.3368 -31.40%
2025-11-12 0 0.430 0.410 0.455 0.179 0.490 5,504,966 2,126,920 0.3864 0.430 0.410 0.455 0.179 0.490 5,504,966 0.3864 160.61%
2025-11-11 0 0.165 0.165 0.180 - - 0 0 - 0.165 0.165 0.180 - - 0 - 0.00%
2025-11-10 0 0.165 0.165 0.180 - - 0 0 - 0.165 0.165 0.180 - - 0 - 0.00%
2025-11-07 0 0.165 0.165 0.180 - - 0 0 - 0.165 0.165 0.180 - - 0 - 0.00%
2025-11-06 0 0.165 0.165 0.180 0.165 0.165 150,000 24,750 0.1650 0.165 0.165 0.180 0.165 0.165 150,000 0.1650 0.00%
2025-11-05 0 0.165 0.165 0.180 0.165 0.165 300,000 49,500 0.1650 0.165 0.165 0.180 0.165 0.165 300,000 0.1650 -0.60%
2025-11-04 0 0.166 0.165 0.180 - - 6,000 960 0.1600 0.166 0.165 0.180 - - 6,000 0.1600 0.00%
2025-11-03 0 0.166 0.166 0.180 0.165 0.166 546,000 90,096 0.1650 0.166 0.166 0.180 0.165 0.166 546,000 0.1650 -2.35%
2025-10-31 0 0.170 0.165 0.180 - - 0 0 - 0.170 0.165 0.180 - - 0 - 0.00%
2025-10-30 0 0.170 0.170 0.180 0.165 0.165 180,000 29,700 0.1650 0.170 0.170 0.180 0.165 0.165 180,000 0.1650 3.03%
2025-10-28 0 0.165 - 0.180 0.165 0.165 540,000 89,100 0.1650 0.165 - 0.180 0.165 0.165 540,000 0.1650 0.00%
2025-10-27 0 0.165 0.165 0.180 0.165 0.165 60,000 9,900 0.1650 0.165 0.165 0.180 0.165 0.165 60,000 0.1650 -0.60%
2025-10-24 0 0.166 0.165 0.180 - - 0 0 - 0.166 0.165 0.180 - - 0 - 0.00%
2025-10-23 0 0.166 0.165 0.180 - - 0 0 - 0.166 0.165 0.180 - - 0 - 0.00%
2025-10-22 0 0.166 0.166 0.180 - - 0 0 - 0.166 0.166 0.180 - - 0 - 0.00%
2025-10-21 0 0.166 0.165 0.180 - - 0 0 - 0.166 0.165 0.180 - - 0 - 0.00%
2025-10-20 0 0.166 0.165 0.180 0.166 0.166 90,000 14,940 0.1660 0.166 0.165 0.180 0.166 0.166 90,000 0.1660 0.00%
2025-10-17 0 0.166 0.166 0.180 - - 3,000 480 0.1600 0.166 0.166 0.180 - - 3,000 0.1600 0.00%
2025-10-16 0 0.166 0.166 0.180 0.166 0.166 37,001 6,100 0.1649 0.166 0.166 0.180 0.166 0.166 37,001 0.1649 0.00%
2025-10-15 0 0.166 0.166 - - - 0 0 - 0.166 0.166 - - - 0 - 0.00%
2025-10-14 0 0.166 0.165 0.194 - - 427 65 0.1522 0.166 0.165 0.194 - - 427 0.1522 0.00%
2025-10-13 0 0.166 0.165 0.195 - - 533 82 0.1538 0.166 0.165 0.195 - - 533 0.1538 0.00%
2025-10-10 0 0.166 0.165 0.195 0.166 0.166 45,483 7,464 0.1641 0.166 0.165 0.195 0.166 0.166 45,483 0.1641 0.61%
2025-10-09 0 0.165 0.165 - - - 19 3 0.1579 0.165 0.165 - - - 19 0.1579 0.00%
2025-10-08 0 0.165 0.165 - - - 0 0 - 0.165 0.165 - - - 0 - 0.00%
2025-10-06 0 0.165 0.165 - - - 0 0 - 0.165 0.165 - - - 0 - 0.00%
2025-10-03 0 0.165 0.165 - - - 120 18 0.1500 0.165 0.165 - - - 120 0.1500 0.00%
2025-10-02 0 0.165 0.165 - - - 0 0 - 0.165 0.165 - - - 0 - 0.00%
2025-09-30 0 0.165 0.165 0.189 - - 0 0 - 0.165 0.165 0.189 - - 0 - 0.00%
2025-09-29 0 0.165 0.165 0.189 0.165 0.165 30,000 4,950 0.1650 0.165 0.165 0.189 0.165 0.165 30,000 0.1650 0.00%
2025-09-26 0 0.165 0.165 0.189 0.165 0.165 30,000 4,950 0.1650 0.165 0.165 0.189 0.165 0.165 30,000 0.1650 0.00%
2025-09-25 0 0.165 0.165 0.189 - - 0 0 - 0.165 0.165 0.189 - - 0 - 0.00%
2025-09-24 0 0.165 0.157 0.190 0.165 0.165 60,000 9,900 0.1650 0.165 0.157 0.190 0.165 0.165 60,000 0.1650 0.00%
2025-09-23 0 0.165 0.165 0.190 0.156 0.165 60,000 9,630 0.1605 0.165 0.165 0.190 0.156 0.165 60,000 0.1605 0.00%
2025-09-22 0 0.165 0.165 0.178 0.165 0.166 82,562 13,539 0.1640 0.165 0.165 0.178 0.165 0.166 82,562 0.1640 0.00%
2025-09-19 0 0.165 0.165 0.178 - - 0 0 - 0.165 0.165 0.178 - - 0 - 0.00%
2025-09-18 0 0.165 0.168 0.178 0.164 0.165 120,000 19,740 0.1645 0.165 0.168 0.178 0.164 0.165 120,000 0.1645 -1.79%
2025-09-17 0 0.168 0.165 0.168 - - 0 0 - 0.168 0.165 0.168 - - 0 - 0.00%
2025-09-16 0 0.168 0.165 0.170 0.154 0.168 102,900 16,513 0.1605 0.168 0.165 0.170 0.154 0.168 102,900 0.1605 0.00%
2025-09-15 0 0.168 0.154 0.176 0.150 0.168 120,039 18,995 0.1582 0.168 0.154 0.176 0.150 0.168 120,039 0.1582 11.26%
2025-09-12 0 0.151 0.150 0.160 0.150 0.151 60,312 9,075 0.1505 0.151 0.150 0.160 0.150 0.151 60,312 0.1505 -5.63%
2025-09-11 0 0.160 0.152 0.167 0.153 0.168 180,039 29,105 0.1617 0.160 0.152 0.167 0.153 0.168 180,039 0.1617 9.59%
2025-09-10 0 0.146 0.146 0.180 0.142 0.142 115,636 16,280 0.1408 0.146 0.146 0.180 0.142 0.142 115,636 0.1408 2.82%
2025-09-09 0 0.142 0.142 0.172 0.142 0.145 150,000 21,510 0.1434 0.142 0.142 0.172 0.142 0.145 150,000 0.1434 -5.33%
2025-09-08 0 0.150 0.143 0.151 0.150 0.152 120,000 18,120 0.1510 0.150 0.143 0.151 0.150 0.152 120,000 0.1510 -3.85%
2025-09-05 0 0.156 0.154 0.173 0.156 0.156 30,103 4,695 0.1560 0.156 0.154 0.173 0.156 0.156 30,103 0.1560 0.00%
2025-09-04 0 0.156 0.156 0.159 0.155 0.160 300,000 47,640 0.1588 0.156 0.156 0.159 0.155 0.160 300,000 0.1588 -6.02%
2025-09-03 0 0.166 0.162 0.168 0.166 0.170 60,000 10,080 0.1680 0.166 0.162 0.168 0.166 0.170 60,000 0.1680 -5.14%
2025-09-02 0 0.175 - 0.175 - - 0 0 - 0.175 - 0.175 - - 0 - -0.57%
2025-09-01 0 0.176 - 0.176 - - 0 0 - 0.176 - 0.176 - - 0 - -0.56%
2025-08-29 0 0.177 0.160 0.184 - - 0 0 - 0.177 0.160 0.184 - - 0 - 0.00%
2025-08-28 0 0.177 0.160 0.179 - - 0 0 - 0.177 0.160 0.179 - - 0 - 0.00%
2025-08-27 0 0.177 0.161 0.200 0.177 0.177 150,000 26,670 0.1778 0.177 0.161 0.200 0.177 0.177 150,000 0.1778 0.00%
2025-08-26 0 0.177 0.172 0.178 0.177 0.182 60,000 10,770 0.1795 0.177 0.172 0.178 0.177 0.182 60,000 0.1795 -3.28%
2025-08-25 0 0.183 0.172 0.186 0.183 0.200 90,000 17,010 0.1890 0.183 0.172 0.186 0.183 0.200 90,000 0.1890 -8.50%
2025-08-22 0 0.200 - 0.210 - - 12 2 0.1667 0.200 - 0.210 - - 12 0.1667 0.00%
2025-08-21 0 0.200 0.171 0.200 - - 0 0 - 0.200 0.171 0.200 - - 0 - 0.00%
2025-08-20 0 0.200 0.185 0.200 0.160 0.210 482,000 90,662 0.1881 0.200 0.185 0.200 0.160 0.210 482,000 0.1881 25.00%
2025-08-19 0 0.160 0.154 0.180 0.160 0.160 30,000 4,800 0.1600 0.160 0.154 0.180 0.160 0.160 30,000 0.1600 0.00%
2025-08-18 0 0.160 0.153 0.180 0.151 0.160 60,000 9,330 0.1555 0.160 0.153 0.180 0.151 0.160 60,000 0.1555 -5.88%
2025-08-15 0 0.170 0.148 0.180 0.143 0.170 450,000 69,660 0.1548 0.170 0.148 0.180 0.143 0.170 450,000 0.1548 0.00%
2025-08-14 0 0.170 0.150 0.170 0.169 0.170 60,000 10,170 0.1695 0.170 0.150 0.170 0.169 0.170 60,000 0.1695 0.00%
2025-08-13 0 0.170 0.146 0.170 0.170 0.170 60,000 10,200 0.1700 0.170 0.146 0.170 0.170 0.170 60,000 0.1700 -5.03%
2025-08-12 0 0.179 0.075 0.180 - - 0 0 - 0.179 0.075 0.180 - - 0 - 0.00%
2025-08-11 0 0.179 0.068 0.179 - - 0 0 - 0.179 0.068 0.179 - - 0 - 0.00%
2025-08-08 0 0.179 - 0.180 - - 10,000 1,670 0.1670 0.179 - 0.180 - - 10,000 0.1670 0.00%
2025-08-07 0 0.179 - 0.179 0.179 0.179 40,000 7,040 0.1760 0.179 - 0.179 0.179 0.179 40,000 0.1760 -0.56%
2025-08-06 0 0.180 - 0.187 - - 0 0 - 0.180 - 0.187 - - 0 - 0.00%
2025-08-05 0 0.180 0.155 0.180 - - 3,000 435 0.1450 0.180 0.155 0.180 - - 3,000 0.1450 0.00%
2025-08-04 0 0.180 0.180 0.190 - - 0 0 - 0.180 0.180 0.190 - - 0 - 5.88%
2025-08-01 0 0.170 0.170 - 0.150 0.160 90,000 13,800 0.1533 0.170 0.170 - 0.150 0.160 90,000 0.1533 6.25%
2025-07-31 0 0.160 0.148 - 0.160 0.170 85,200 13,932 0.1635 0.160 0.148 - 0.160 0.170 85,200 0.1635 -11.11%
2025-07-30 0 0.180 0.175 - 0.180 0.180 90,000 16,200 0.1800 0.180 0.175 - 0.180 0.180 90,000 0.1800 -10.00%
2025-07-29 0 0.200 0.176 0.225 - - 30,000 5,760 0.1920 0.200 0.176 0.225 - - 30,000 0.1920 0.00%
2025-07-28 0 0.200 0.192 0.220 - - 0 0 - 0.200 0.192 0.220 - - 0 - 0.00%
2025-07-25 0 0.200 0.192 0.218 0.200 0.200 35,000 6,940 0.1983 0.200 0.192 0.218 0.200 0.200 35,000 0.1983 0.00%
2025-07-24 0 0.200 0.200 0.219 - - 0 0 - 0.200 0.200 0.219 - - 0 - 0.00%
2025-07-23 0 0.200 0.192 0.218 - - 0 0 - 0.200 0.192 0.218 - - 0 - 0.00%
2025-07-22 0 0.200 0.194 0.208 0.196 0.226 316,500 64,687 0.2044 0.200 0.194 0.208 0.196 0.226 316,500 0.2044 -2.44%
2025-07-21 0 0.205 0.204 0.205 0.201 0.215 121,232 25,170 0.2076 0.205 0.204 0.205 0.201 0.215 121,232 0.2076 -9.29%
2025-07-18 0 0.226 0.201 0.226 - - 0 0 - 0.226 0.201 0.226 - - 0 - 0.00%
2025-07-17 0 0.226 0.201 0.230 - - 0 0 - 0.226 0.201 0.230 - - 0 - 0.00%
2025-07-16 0 0.226 0.225 0.226 0.222 0.239 1,265,370 286,616 0.2265 0.226 0.225 0.226 0.222 0.239 1,265,370 0.2265 14.72%
2025-07-15 0 0.197 0.197 0.205 0.196 0.200 360,000 71,010 0.1973 0.197 0.197 0.205 0.196 0.200 360,000 0.1973 -4.83%
2025-07-14 0 0.207 0.203 0.222 0.195 0.208 180,000 36,690 0.2038 0.207 0.203 0.222 0.195 0.208 180,000 0.2038 0.49%
2025-07-11 0 0.206 0.206 0.230 0.202 0.202 60,000 12,270 0.2045 0.206 0.206 0.230 0.202 0.202 60,000 0.2045 -5.94%
2025-07-10 0 0.219 0.202 0.235 0.219 0.219 330,000 71,880 0.2178 0.219 0.202 0.235 0.219 0.219 330,000 0.2178 0.92%
2025-07-09 0 0.217 0.210 0.224 0.217 0.260 3,360,000 805,920 0.2399 0.217 0.210 0.224 0.217 0.260 3,360,000 0.2399 -0.46%
2025-07-08 0 0.218 0.205 0.218 0.196 0.244 3,550,000 775,770 0.2185 0.218 0.205 0.218 0.196 0.244 3,550,000 0.2185 -6.03%
2025-07-07 0 0.232 0.225 0.239 0.218 0.245 1,260,000 282,570 0.2243 0.232 0.225 0.239 0.218 0.245 1,260,000 0.2243 -9.02%
2025-07-04 0 0.255 - 0.280 - - 0 0 - 0.255 - 0.280 - - 0 - 0.00%
2025-07-03 0 0.255 - 0.280 - - 0 0 - 0.255 - 0.280 - - 0 - 0.00%
2025-07-02 0 0.255 - 0.280 0.255 0.255 30,000 7,650 0.2550 0.255 - 0.280 0.255 0.255 30,000 0.2550 0.00%
2025-06-30 0 0.255 0.197 0.275 0.255 0.255 30,000 7,650 0.2550 0.255 0.197 0.275 0.255 0.255 30,000 0.2550 0.00%
2025-06-27 0 0.255 - 0.255 0.255 0.255 90,000 22,800 0.2533 0.255 - 0.255 0.255 0.255 90,000 0.2533 -1.92%
2025-06-26 0 0.260 0.250 0.320 - - 7 1 0.1429 0.260 0.250 0.320 - - 7 0.1429 0.00%
2025-06-25 0 0.260 0.260 0.350 0.255 0.255 30,011 7,652 0.2550 0.260 0.260 0.350 0.255 0.255 30,011 0.2550 1.96%
2025-06-24 0 0.255 - 0.295 - - 30,000 7,800 0.2600 0.255 - 0.295 - - 30,000 0.2600 0.00%
2025-06-23 0 0.255 - 0.300 - - 0 0 - 0.255 - 0.300 - - 0 - 0.00%
2025-06-20 0 0.255 - 0.285 - - 0 0 - 0.255 - 0.285 - - 0 - 0.00%
2025-06-19 0 0.255 - 0.300 - - 0 0 - 0.255 - 0.300 - - 0 - 0.00%
2025-06-18 0 0.255 - 0.280 - - 0 0 - 0.255 - 0.280 - - 0 - 0.00%
2025-06-17 0 0.255 0.255 0.310 0.250 0.250 60,000 15,450 0.2575 0.255 0.255 0.310 0.250 0.250 60,000 0.2575 -3.77%
2025-06-16 0 0.265 0.265 0.295 0.250 0.265 311,244 80,961 0.2601 0.265 0.265 0.295 0.250 0.265 311,244 0.2601 -8.62%
2025-06-13 0 0.290 0.260 0.290 - - 0 0 - 0.290 0.260 0.290 - - 0 - 0.00%
2025-06-12 0 0.290 0.255 0.295 - - 0 0 - 0.290 0.255 0.295 - - 0 - 0.00%
2025-06-11 0 0.290 0.290 0.310 - - 6 1 0.1667 0.290 0.290 0.310 - - 6 0.1667 0.00%
2025-06-10 0 0.290 0.285 0.310 0.290 0.290 60,000 17,400 0.2900 0.290 0.285 0.310 0.290 0.290 60,000 0.2900 1.75%
2025-06-09 0 0.285 0.285 0.310 0.260 0.285 682,203 185,247 0.2715 0.285 0.285 0.310 0.260 0.285 682,203 0.2715 -9.52%
2025-06-06 0 0.315 0.260 0.315 0.310 0.320 240,000 75,000 0.3125 0.315 0.260 0.315 0.310 0.320 240,000 0.3125 5.00%
2025-06-05 0 0.300 0.255 0.300 0.295 0.310 295,000 88,275 0.2992 0.300 0.255 0.300 0.295 0.310 295,000 0.2992 0.00%
2025-06-04 0 0.300 0.285 0.300 0.285 0.300 123,182 36,109 0.2931 0.300 0.285 0.300 0.285 0.300 123,182 0.2931 -3.23%
2025-06-03 0 0.310 0.300 0.310 - - 11,100 2,688 0.2422 0.310 0.300 0.310 - - 11,100 0.2422 0.00%
2025-06-02 0 0.310 0.255 0.310 0.310 0.310 30,000 9,300 0.3100 0.310 0.255 0.310 0.310 0.310 30,000 0.3100 0.00%
2025-05-30 0 0.310 0.295 0.310 0.295 0.310 270,300 80,925 0.2994 0.310 0.295 0.310 0.295 0.310 270,300 0.2994 6.90%
2025-05-29 0 0.290 0.275 0.300 0.290 0.320 725,000 223,150 0.3078 0.290 0.275 0.300 0.290 0.320 725,000 0.3078 -3.33%
2025-05-28 0 0.300 0.300 0.315 0.300 0.370 805,186 272,214 0.3381 0.300 0.300 0.315 0.300 0.370 805,186 0.3381 -17.81%
2025-05-27 0 0.365 0.350 0.365 0.330 0.400 2,306,100 853,287 0.3700 0.365 0.350 0.365 0.330 0.400 2,306,100 0.3700 10.61%
2025-05-26 0 0.330 0.330 0.360 0.238 0.350 3,130,134 993,233 0.3173 0.330 0.330 0.360 0.238 0.350 3,130,134 0.3173 38.66%
2025-05-23 0 0.238 0.231 0.238 0.240 0.240 152,000 36,452 0.2398 0.238 0.231 0.238 0.240 0.240 152,000 0.2398 -4.03%
2025-05-22 0 0.248 0.221 0.248 - - 7 1 0.1429 0.248 0.221 0.248 - - 7 0.1429 -0.40%
2025-05-21 0 0.249 0.221 0.249 - - 1,000 215 0.2150 0.249 0.221 0.249 - - 1,000 0.2150 0.00%
2025-05-20 0 0.249 0.222 0.250 0.240 0.249 90,000 22,140 0.2460 0.249 0.222 0.250 0.240 0.249 90,000 0.2460 0.00%
2025-05-19 0 0.249 0.240 0.260 0.249 0.250 72,300 17,713 0.2450 0.249 0.240 0.260 0.249 0.250 72,300 0.2450 -0.40%
2025-05-16 0 0.250 0.241 0.255 0.242 0.250 154,182 37,994 0.2464 0.250 0.241 0.255 0.242 0.250 154,182 0.2464 0.40%
2025-05-15 0 0.249 0.249 0.260 0.241 0.260 381,237 95,741 0.2511 0.249 0.249 0.260 0.241 0.260 381,237 0.2511 1.22%
2025-05-14 0 0.246 0.233 0.246 0.230 0.248 196,360 46,875 0.2387 0.246 0.233 0.246 0.230 0.248 196,360 0.2387 4.68%
2025-05-13 0 0.235 0.229 0.255 0.235 0.255 202,480 47,880 0.2365 0.235 0.229 0.255 0.235 0.255 202,480 0.2365 -2.08%
2025-05-12 0 0.240 0.226 0.260 0.219 0.240 393,800 87,859 0.2231 0.240 0.226 0.260 0.219 0.240 393,800 0.2231 10.09%
2025-05-09 0 0.218 0.209 0.240 0.201 0.219 290,812 61,256 0.2106 0.218 0.209 0.240 0.201 0.219 290,812 0.2106 5.31%
2025-05-08 0 0.207 0.205 0.231 0.191 0.208 415,926 83,586 0.2010 0.207 0.205 0.231 0.191 0.208 415,926 0.2010 1.97%
2025-05-07 0 0.203 0.204 0.236 - - 200 37 0.1850 0.203 0.204 0.236 - - 200 0.1850 1.00%
2025-05-06 0 0.201 0.198 0.209 0.198 0.210 432,000 86,233 0.1996 0.201 0.198 0.209 0.198 0.210 432,000 0.1996 0.50%
2025-05-02 0 0.200 0.197 0.219 0.200 0.238 726,762 150,500 0.2071 0.200 0.197 0.219 0.200 0.238 726,762 0.2071 -6.54%
2025-04-30 0 0.214 0.200 0.220 0.204 0.220 584,000 122,890 0.2104 0.214 0.200 0.220 0.204 0.220 584,000 0.2104 -6.96%
2025-04-29 0 0.230 0.221 0.246 0.230 0.240 403,048 94,150 0.2336 0.230 0.221 0.246 0.230 0.240 403,048 0.2336 1.77%
2025-04-28 0 0.226 0.215 0.238 0.194 0.226 977,096 196,226 0.2008 0.226 0.215 0.238 0.194 0.226 977,096 0.2008 16.49%
2025-04-25 0 0.194 0.195 0.215 0.180 0.250 2,150,600 435,246 0.2024 0.194 0.195 0.215 0.180 0.250 2,150,600 0.2024 9.60%
2025-04-24 0 0.177 0.175 0.200 0.177 0.178 60,000 10,650 0.1775 0.177 0.175 0.200 0.177 0.178 60,000 0.1775 -0.56%
2025-04-23 0 0.178 0.176 - 0.178 0.178 30,004 5,340 0.1780 0.178 0.176 - 0.178 0.178 30,004 0.1780 -1.11%
2025-04-22 0 0.180 0.175 - 0.180 0.181 120,006 22,981 0.1915 0.180 0.175 - 0.180 0.181 120,006 0.1915 -2.70%
2025-04-17 0 0.185 0.178 0.205 0.185 0.202 160,000 31,490 0.1968 0.185 0.178 0.205 0.185 0.202 160,000 0.1968 -9.76%
2025-04-16 0 0.205 0.185 0.232 0.205 0.230 240,000 53,430 0.2226 0.205 0.185 0.232 0.205 0.230 240,000 0.2226 -21.15%
2025-04-15 0 0.260 - 0.270 0.260 0.270 102,000 27,000 0.2647 0.260 - 0.270 0.260 0.270 102,000 0.2647 -14.75%
2025-04-14 0 0.305 0.305 0.360 0.265 0.300 665,800 195,655 0.2939 0.305 0.305 0.360 0.265 0.300 665,800 0.2939 15.09%
2025-04-11 0 0.265 0.250 0.265 0.236 0.265 295,000 74,165 0.2514 0.265 0.250 0.265 0.236 0.265 295,000 0.2514 23.26%
2025-04-10 0 0.215 0.215 - 0.201 0.201 245,009 50,406 0.2057 0.215 0.215 - 0.201 0.201 245,009 0.2057 20.11%
2025-04-09 0 0.179 0.176 0.196 0.179 0.179 120,000 21,720 0.1810 0.179 0.176 0.196 0.179 0.179 120,000 0.1810 2.87%
2025-04-08 0 0.174 0.168 0.180 - - 30,000 5,100 0.1700 0.174 0.168 0.180 - - 30,000 0.1700 0.00%
2025-04-07 0 0.174 0.170 0.178 0.166 0.186 1,152,000 203,142 0.1763 0.174 0.170 0.178 0.166 0.186 1,152,000 0.1763 12.26%
2025-04-03 0 0.155 0.155 0.156 0.155 0.175 60,000 9,900 0.1650 0.155 0.155 0.156 0.155 0.175 60,000 0.1650 0.00%
2025-04-02 0 0.155 0.152 0.155 - - 0 0 - 0.155 0.152 0.155 - - 0 - -7.74%
2025-04-01 0 0.168 0.143 0.168 - - 6,000 360 0.0600 0.168 0.143 0.168 - - 6,000 0.0600 -0.59%
2025-03-31 0 0.169 0.155 0.169 0.174 0.174 90,000 15,660 0.1740 0.169 0.155 0.169 0.174 0.174 90,000 0.1740 10.46%
2025-03-28 0 0.153 - 0.175 - - 0 0 - 0.153 - 0.175 - - 0 - 0.00%
2025-03-27 0 0.153 0.153 0.175 0.147 0.153 70,161 10,357 0.1476 0.153 0.153 0.175 0.147 0.153 70,161 0.1476 -0.65%
2025-03-26 0 0.154 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2025-03-25 0 0.154 0.138 - - - 2,800 372 0.1329 0.154 0.138 - - - 2,800 0.1329 0.00%
2025-03-24 0 0.154 0.150 0.155 0.141 0.154 470,028 70,593 0.1502 0.154 0.150 0.155 0.141 0.154 470,028 0.1502 -1.91%
2025-03-21 0 0.157 0.153 - 0.146 0.159 90,000 13,530 0.1503 0.157 0.153 - 0.146 0.159 90,000 0.1503 1.29%
2025-03-20 0 0.155 0.153 0.168 0.153 0.156 474,400 73,545 0.1550 0.155 0.153 0.168 0.153 0.156 474,400 0.1550 -1.27%
2025-03-19 0 0.157 0.156 0.166 0.157 0.186 396,000 66,222 0.1672 0.157 0.156 0.166 0.157 0.186 396,000 0.1672 -7.10%
2025-03-18 0 0.169 0.132 0.169 0.169 0.169 30,000 5,070 0.1690 0.169 0.132 0.169 0.169 0.169 30,000 0.1690 -3.98%
2025-03-17 0 0.176 0.175 0.200 0.176 0.205 304,000 59,946 0.1972 0.176 0.175 0.200 0.176 0.205 304,000 0.1972 0.57%
2025-03-14 0 0.175 0.156 0.170 0.154 0.175 600,000 94,500 0.1575 0.175 0.156 0.170 0.154 0.175 600,000 0.1575 -2.23%
2025-03-13 0 0.179 - 0.180 - - 0 0 - 0.179 - 0.180 - - 0 - 0.00%
2025-03-12 0 0.179 - 0.180 0.174 0.182 150,000 27,000 0.1800 0.179 - 0.180 0.174 0.182 150,000 0.1800 2.29%
2025-03-11 0 0.175 - 0.188 - - 12 1 0.0833 0.175 - 0.188 - - 12 0.0833 0.00%
2025-03-10 0 0.175 - 0.175 0.175 0.179 450,000 80,220 0.1783 0.175 - 0.175 0.175 0.179 450,000 0.1783 -7.89%
2025-03-07 0 0.190 0.175 0.199 0.190 0.191 90,024 17,164 0.1907 0.190 0.175 0.199 0.190 0.191 90,024 0.1907 -5.94%
2025-03-06 0 0.202 - 0.202 0.177 0.207 390,000 73,950 0.1896 0.202 - 0.202 0.177 0.207 390,000 0.1896 1.51%
2025-03-05 0 0.199 - 0.210 0.160 0.200 390,000 72,300 0.1854 0.199 - 0.210 0.160 0.200 390,000 0.1854 -4.78%
2025-03-04 0 0.209 - 0.209 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2025-03-03 0 0.209 - 0.215 - - 0 0 - 0.209 - 0.215 - - 0 - 0.00%
2025-02-28 0 0.209 - 0.209 - - 0 0 - 0.209 - 0.209 - - 0 - -0.48%
2025-02-27 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2025-02-26 0 0.210 - 0.215 - - 0 0 - 0.210 - 0.215 - - 0 - 0.00%
2025-02-25 0 0.210 - 0.215 - - 0 0 - 0.210 - 0.215 - - 0 - 0.00%
2025-02-24 0 0.210 0.182 0.211 - - 3,001 555 0.1849 0.210 0.182 0.211 - - 3,001 0.1849 0.00%
2025-02-21 0 0.210 0.190 0.220 0.196 0.196 60,000 12,180 0.2030 0.210 0.190 0.220 0.196 0.196 60,000 0.2030 0.00%
2025-02-20 0 0.210 0.192 0.218 0.192 0.210 210,000 42,510 0.2024 0.210 0.192 0.218 0.192 0.210 210,000 0.2024 -1.41%
2025-02-19 0 0.213 0.196 0.215 0.166 0.216 286,300 56,389 0.1970 0.213 0.196 0.215 0.166 0.216 286,300 0.1970 -2.74%
2025-02-18 0 0.219 0.172 0.219 0.204 0.224 120,000 25,980 0.2165 0.219 0.172 0.219 0.204 0.224 120,000 0.2165 19.02%
2025-02-17 0 0.184 0.175 0.195 - - 0 0 - 0.184 0.175 0.195 - - 0 - 0.00%
2025-02-14 0 0.184 0.180 0.195 0.177 0.197 240,168 44,609 0.1857 0.184 0.180 0.195 0.177 0.197 240,168 0.1857 -6.60%
2025-02-13 0 0.197 0.167 0.197 0.197 0.197 90,000 17,730 0.1970 0.197 0.167 0.197 0.197 0.197 90,000 0.1970 4.79%
2025-02-12 0 0.188 0.176 0.198 0.188 0.205 151,594 29,860 0.1970 0.188 0.176 0.198 0.188 0.205 151,594 0.1970 -12.56%
2025-02-11 0 0.215 0.205 0.215 - - 60 11 0.1833 0.215 0.205 0.215 - - 60 0.1833 -0.46%
2025-02-10 0 0.216 0.216 0.230 0.204 0.241 560,000 123,370 0.2203 0.216 0.216 0.230 0.204 0.241 560,000 0.2203 -6.09%
2025-02-07 0 0.230 0.199 0.241 0.229 0.255 270,015 64,653 0.2394 0.230 0.199 0.241 0.229 0.255 270,015 0.2394 -7.63%
2025-02-06 0 0.249 0.215 0.249 0.222 0.249 510,000 123,120 0.2414 0.249 0.215 0.249 0.222 0.249 510,000 0.2414 -4.23%
2025-02-05 0 0.260 0.245 0.280 - - 3 0 - 0.260 0.245 0.280 - - 3 - 0.00%
2025-02-04 0 0.260 0.260 0.265 0.246 0.280 180,000 46,320 0.2573 0.260 0.260 0.265 0.246 0.280 180,000 0.2573 -3.70%
2025-02-03 0 0.270 0.250 0.270 0.240 0.285 240,600 63,297 0.2631 0.270 0.250 0.270 0.240 0.285 240,600 0.2631 1.89%
2025-01-28 0 0.265 - 0.290 - - 0 0 - 0.265 - 0.290 - - 0 - 0.00%
2025-01-27 0 0.265 - 0.290 - - 0 0 - 0.265 - 0.290 - - 0 - 0.00%
2025-01-24 0 0.265 0.242 0.265 0.240 0.290 360,222 97,847 0.2716 0.265 0.242 0.265 0.240 0.290 360,222 0.2716 6.00%
2025-01-23 0 0.250 0.245 0.255 0.232 0.300 1,146,112 308,485 0.2692 0.250 0.245 0.255 0.232 0.300 1,146,112 0.2692 -7.41%
2025-01-22 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2025-01-21 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2025-01-20 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2025-01-17 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2025-01-16 0 0.270 - 0.295 - - 0 0 - 0.270 - 0.295 - - 0 - 0.00%
2025-01-15 0 0.270 - 0.295 - - 0 0 - 0.270 - 0.295 - - 0 - 0.00%
2025-01-14 0 0.270 0.181 0.300 - - 0 0 - 0.270 0.181 0.300 - - 0 - 0.00%
2025-01-13 0 0.270 0.195 0.270 0.280 0.280 60,000 16,800 0.2800 0.270 0.195 0.270 0.280 0.280 60,000 0.2800 13.45%
2025-01-10 0 0.238 0.238 0.270 0.214 0.238 118,000 26,720 0.2264 0.238 0.238 0.270 0.214 0.238 118,000 0.2264 22.05%
2025-01-09 0 0.195 0.195 - - - 176 30 0.1705 0.195 0.195 - - - 176 0.1705 14.71%
2025-01-08 0 0.170 0.170 0.310 0.101 0.171 90,000 13,260 0.1473 0.170 0.170 0.310 0.101 0.171 90,000 0.1473 -38.18%
2025-01-07 0 0.275 0.110 0.310 - - 3,000 315 0.1050 0.275 0.110 0.310 - - 3,000 0.1050 0.00%
2025-01-06 0 0.275 - 0.310 - - 0 0 - 0.275 - 0.310 - - 0 - 0.00%
2025-01-03 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - -1.79%
2025-01-02 0 0.280 0.219 0.290 - - 0 0 - 0.280 0.219 0.290 - - 0 - 0.00%
2024-12-31 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2024-12-30 0 0.280 - 0.305 - - 0 0 - 0.280 - 0.305 - - 0 - 0.00%
2024-12-27 0 0.280 0.143 0.310 - - 0 0 - 0.280 0.143 0.310 - - 0 - 0.00%
2024-12-24 0 0.280 - 0.310 - - 0 0 - 0.280 - 0.310 - - 0 - 0.00%
2024-12-23 0 0.280 - 0.310 - - 12 2 0.1667 0.280 - 0.310 - - 12 0.1667 0.00%
2024-12-20 0 0.280 - 0.295 - - 0 0 - 0.280 - 0.295 - - 0 - 0.00%
2024-12-19 0 0.280 - 0.295 - - 0 0 - 0.280 - 0.295 - - 0 - 0.00%
2024-12-18 0 0.280 0.210 0.295 0.280 0.290 867,020 247,564 0.2855 0.280 0.210 0.295 0.280 0.290 867,020 0.2855 -3.45%
2024-12-17 0 0.290 - 0.300 0.290 0.290 960,012 278,402 0.2900 0.290 - 0.300 0.290 0.290 960,012 0.2900 -3.33%
2024-12-16 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-12-13 0 0.300 0.240 0.300 0.226 0.300 24,223 6,383 0.2635 0.300 0.240 0.300 0.226 0.300 24,223 0.2635 3.45%
2024-12-12 0 0.290 - 0.290 0.300 0.300 10,010 2,942 0.2939 0.290 - 0.290 0.300 0.300 10,010 0.2939 -6.45%
2024-12-11 0 0.310 0.300 0.395 - - 0 0 - 0.310 0.300 0.395 - - 0 - 0.00%
2024-12-10 0 0.031 0.030 0.032 0.028 0.031 222,000 6,540 0.0295 0.310 0.300 0.320 0.280 0.310 22,200 0.2946 0.00%
2024-12-09 0 0.031 0.028 0.031 0.030 0.031 270,080 8,131 0.0301 0.310 0.280 0.310 0.300 0.310 27,008 0.3011 3.33%
2024-12-06 0 0.030 0.028 0.030 0.027 0.030 244,817 7,045 0.0288 0.300 0.280 0.300 0.270 0.300 24,482 0.2878 -3.23%
2024-12-05 0 0.031 0.027 0.031 - - 0 0 - 0.310 0.270 0.310 - - 0 - 0.00%
2024-12-04 0 0.031 0.028 0.031 0.031 0.031 180,000 5,580 0.0310 0.310 0.280 0.310 0.310 0.310 18,000 0.3100 0.00%
2024-12-03 0 0.031 0.027 0.032 - - 225 4 0.0178 0.310 0.270 0.320 - - 22 0.1778 0.00%
2024-12-02 0 0.031 0.028 0.031 0.025 0.031 791,282 24,135 0.0305 0.310 0.280 0.310 0.250 0.310 79,128 0.3050 3.33%
2024-11-29 0 0.030 0.022 0.030 - - 0 0 - 0.300 0.220 0.300 - - 0 - 0.00%
2024-11-28 0 0.030 0.027 0.030 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2024-11-27 0 0.030 0.027 0.030 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2024-11-26 0 0.030 0.027 0.030 - - 465 9 0.0194 0.300 0.270 0.300 - - 46 0.1935 0.00%
2024-11-25 0 0.030 0.027 0.030 0.027 0.031 1,451,199 42,688 0.0294 0.300 0.270 0.300 0.270 0.310 145,120 0.2942 0.00%
2024-11-22 0 0.030 0.023 0.032 0.029 0.031 1,418,028 41,420 0.0292 0.300 0.230 0.320 0.290 0.310 141,803 0.2921 0.00%
2024-11-21 0 0.030 0.029 0.031 0.029 0.030 780,000 22,980 0.0295 0.300 0.290 0.310 0.290 0.300 78,000 0.2946 0.00%
2024-11-20 0 0.030 0.030 0.033 0.029 0.030 195,000 5,670 0.0291 0.300 0.300 0.330 0.290 0.300 19,500 0.2908 -3.23%
2024-11-19 0 0.031 0.030 0.034 0.029 0.031 2,370,000 72,720 0.0307 0.310 0.300 0.340 0.290 0.310 237,000 0.3068 -3.13%
2024-11-18 0 0.032 0.030 0.033 0.029 0.032 1,160,057 35,530 0.0306 0.320 0.300 0.330 0.290 0.320 116,006 0.3063 0.00%
2024-11-15 0 0.032 0.031 0.032 0.032 0.032 9,451,166 302,429 0.0320 0.320 0.310 0.320 0.320 0.320 945,117 0.3200 3.23%
2024-11-14 0 0.031 0.031 0.034 0.029 0.033 2,024,953 63,463 0.0313 0.310 0.310 0.340 0.290 0.330 202,495 0.3134 0.00%
2024-11-13 0 0.031 0.031 0.032 0.029 0.032 5,555,426 169,852 0.0306 0.310 0.310 0.320 0.290 0.320 555,543 0.3057 0.00%
2024-11-12 0 0.031 0.030 0.032 0.031 0.031 270,000 8,370 0.0310 0.310 0.300 0.320 0.310 0.310 27,000 0.3100 0.00%
2024-11-11 0 0.031 0.030 0.032 0.030 0.032 14,790,000 450,900 0.0305 0.310 0.300 0.320 0.300 0.320 1,479,000 0.3049 -8.82%
2024-11-08 0 0.034 0.033 0.034 0.032 0.034 4,679,903 152,249 0.0325 0.340 0.330 0.340 0.320 0.340 467,990 0.3253 -5.56%
2024-11-07 0 0.036 0.033 0.036 0.034 0.036 2,160,000 75,480 0.0349 0.360 0.330 0.360 0.340 0.360 216,000 0.3494 0.00%
2024-11-06 0 0.036 0.035 0.040 0.036 0.036 1,133,425 40,709 0.0359 0.360 0.350 0.400 0.360 0.360 113,342 0.3592 -5.26%
2024-11-05 0 0.038 0.038 0.040 0.037 0.039 270,450 10,453 0.0387 0.380 0.380 0.400 0.370 0.390 27,045 0.3865 0.00%
2024-11-04 0 0.038 0.038 0.040 0.037 0.037 240,000 8,880 0.0370 0.380 0.380 0.400 0.370 0.370 24,000 0.3700 0.00%
2024-11-01 0 0.038 0.035 0.040 0.035 0.038 2,330,000 83,740 0.0359 0.380 0.350 0.400 0.350 0.380 233,000 0.3594 0.00%
2024-10-31 0 0.038 0.037 0.040 - - 0 0 - 0.380 0.370 0.400 - - 0 - 0.00%
2024-10-30 0 0.038 0.037 0.040 - - 0 0 - 0.380 0.370 0.400 - - 0 - 0.00%
2024-10-29 0 0.038 0.038 0.040 0.037 0.037 30,000 1,110 0.0370 0.380 0.380 0.400 0.370 0.370 3,000 0.3700 0.00%
2024-10-28 0 0.038 0.038 0.040 0.036 0.036 50,000 1,720 0.0344 0.380 0.380 0.400 0.360 0.360 5,000 0.3440 -2.56%
2024-10-25 0 0.039 0.036 0.039 0.039 0.039 300,000 11,700 0.0390 0.390 0.360 0.390 0.390 0.390 30,000 0.3900 0.00%
2024-10-24 0 0.039 0.035 0.039 0.038 0.039 302,589 11,512 0.0380 0.390 0.350 0.390 0.380 0.390 30,259 0.3805 2.63%
2024-10-23 0 0.038 0.035 0.038 0.034 0.038 471,549 16,426 0.0348 0.380 0.350 0.380 0.340 0.380 47,155 0.3483 5.56%
2024-10-22 0 0.036 0.034 0.037 - - 30 0 - 0.360 0.340 0.370 - - 3 - 0.00%
2024-10-21 0 0.036 0.034 0.038 - - 0 0 - 0.360 0.340 0.380 - - 0 - 0.00%
2024-10-18 0 0.036 0.034 0.038 - - 0 0 - 0.360 0.340 0.380 - - 0 - 0.00%
2024-10-17 0 0.036 0.036 0.037 0.034 0.034 36,000 1,152 0.0320 0.360 0.360 0.370 0.340 0.340 3,600 0.3200 -2.70%
2024-10-16 0 0.037 0.034 0.037 - - 7 0 - 0.370 0.340 0.370 - - 1 - 0.00%
2024-10-15 0 0.037 0.034 0.037 - - 0 0 - 0.370 0.340 0.370 - - 0 - 0.00%
2024-10-14 0 0.037 0.035 0.037 - - 0 0 - 0.370 0.350 0.370 - - 0 - -2.63%
2024-10-10 0 0.038 0.035 0.038 0.036 0.038 610,000 22,320 0.0366 0.380 0.350 0.380 0.360 0.380 61,000 0.3659 -2.56%
2024-10-09 0 0.039 0.036 0.039 0.032 0.040 3,540,000 138,450 0.0391 0.390 0.360 0.390 0.320 0.400 354,000 0.3911 -2.50%
2024-10-08 0 0.040 0.032 0.040 0.034 0.040 1,350,000 49,260 0.0365 0.400 0.320 0.400 0.340 0.400 135,000 0.3649 2.56%
2024-10-07 0 0.039 0.036 0.040 0.031 0.039 3,810,600 130,486 0.0342 0.390 0.360 0.400 0.310 0.390 381,060 0.3424 8.33%
2024-10-04 0 0.036 0.030 0.037 0.031 0.040 5,200,000 193,120 0.0371 0.360 0.300 0.370 0.310 0.400 520,000 0.3714 -10.00%
2024-10-03 0 0.040 0.040 0.041 0.036 0.040 242,000 9,184 0.0380 0.400 0.400 0.410 0.360 0.400 24,200 0.3795 11.11%
2024-10-02 0 0.036 0.037 0.039 0.036 0.040 2,010,007 75,520 0.0376 0.360 0.370 0.390 0.360 0.400 201,001 0.3757 -7.69%
2024-09-30 0 0.039 0.037 0.039 0.036 0.042 8,670,000 331,680 0.0383 0.390 0.370 0.390 0.360 0.420 867,000 0.3826 -7.14%
2024-09-27 0 0.042 0.038 0.044 - - 0 0 - 0.420 0.380 0.440 - - 0 - 0.00%
2024-09-26 0 0.042 0.038 0.045 - - 0 0 - 0.420 0.380 0.450 - - 0 - 0.00%
2024-09-25 0 0.042 0.038 0.042 0.044 0.044 3,900,000 171,600 0.0440 0.420 0.380 0.420 0.440 0.440 390,000 0.4400 0.00%
2024-09-24 0 0.042 0.038 0.044 0.042 0.042 4,502,536 189,076 0.0420 0.420 0.380 0.440 0.420 0.420 450,254 0.4199 0.00%
2024-09-23 0 0.042 0.038 0.043 0.042 0.042 4,830,000 202,860 0.0420 0.420 0.380 0.430 0.420 0.420 483,000 0.4200 0.00%
2024-09-20 0 0.042 0.038 0.042 0.042 0.042 2,220,000 93,240 0.0420 0.420 0.380 0.420 0.420 0.420 222,000 0.4200 2.44%
2024-09-19 0 0.041 0.038 0.041 0.042 0.042 4,500,000 189,000 0.0420 0.410 0.380 0.410 0.420 0.420 450,000 0.4200 -2.38%
2024-09-17 0 0.042 0.038 0.042 - - 0 0 - 0.420 0.380 0.420 - - 0 - 0.00%
2024-09-16 0 0.042 0.038 0.044 - - 0 0 - 0.420 0.380 0.440 - - 0 - 0.00%
2024-09-13 0 0.042 0.038 0.042 - - 30 0 - 0.420 0.380 0.420 - - 3 - 0.00%
2024-09-12 0 0.042 0.038 0.044 - - 0 0 - 0.420 0.380 0.440 - - 0 - 0.00%
2024-09-11 0 0.042 0.038 0.044 - - 0 0 - 0.420 0.380 0.440 - - 0 - 0.00%
2024-09-10 0 0.042 0.038 0.042 - - 0 0 - 0.420 0.380 0.420 - - 0 - -4.55%
2024-09-09 0 0.044 0.038 0.044 - - 0 0 - 0.440 0.380 0.440 - - 0 - 0.00%
2024-09-05 0 0.044 0.038 0.044 - - 0 0 - 0.440 0.380 0.440 - - 0 - 0.00%
2024-09-04 0 0.044 0.038 0.045 0.039 0.044 80,000 3,190 0.0399 0.440 0.380 0.450 0.390 0.440 8,000 0.3988 4.76%
2024-09-03 0 0.042 0.038 0.045 - - 0 0 - 0.420 0.380 0.450 - - 0 - 0.00%
2024-09-02 0 0.042 0.038 0.045 - - 0 0 - 0.420 0.380 0.450 - - 0 - 0.00%
2024-08-30 0 0.042 0.038 0.043 0.042 0.042 9,000,000 378,000 0.0420 0.420 0.380 0.430 0.420 0.420 900,000 0.4200 0.00%
2024-08-29 0 0.042 0.038 0.045 0.041 0.042 9,480,000 397,980 0.0420 0.420 0.380 0.450 0.410 0.420 948,000 0.4198 0.00%
2024-08-28 0 0.042 0.038 0.045 - - 0 0 - 0.420 0.380 0.450 - - 0 - 0.00%
2024-08-27 0 0.042 0.042 0.045 0.039 0.039 105,631 4,057 0.0384 0.420 0.420 0.450 0.390 0.390 10,563 0.3841 0.00%
2024-08-26 0 0.042 0.038 0.045 - - 0 0 - 0.420 0.380 0.450 - - 0 - 0.00%
2024-08-23 0 0.042 0.038 0.045 - - 90 3 0.0333 0.420 0.380 0.450 - - 9 0.3333 0.00%
2024-08-22 0 0.042 0.038 0.045 - - 0 0 - 0.420 0.380 0.450 - - 0 - 0.00%
2024-08-21 0 0.042 0.042 0.045 0.037 0.043 692,505 28,752 0.0415 0.420 0.420 0.450 0.370 0.430 69,250 0.4152 0.00%
2024-08-20 0 0.042 0.042 0.045 0.042 0.042 90,000 3,780 0.0420 0.420 0.420 0.450 0.420 0.420 9,000 0.4200 0.00%
2024-08-19 0 0.042 0.042 0.045 0.036 0.042 369,512 14,073 0.0381 0.420 0.420 0.450 0.360 0.420 36,951 0.3809 0.00%
2024-08-16 0 0.042 0.040 0.043 0.041 0.043 720,000 30,570 0.0425 0.420 0.400 0.430 0.410 0.430 72,000 0.4246 5.00%
2024-08-15 0 0.040 0.040 0.041 0.039 0.040 210,480 8,233 0.0391 0.400 0.400 0.410 0.390 0.400 21,048 0.3912 2.56%
2024-08-14 0 0.039 0.035 0.041 - - 0 0 - 0.390 0.350 0.410 - - 0 - 0.00%
2024-08-13 0 0.039 0.035 0.041 - - 0 0 - 0.390 0.350 0.410 - - 0 - 0.00%
2024-08-12 0 0.039 0.036 0.039 0.036 0.039 3,200,000 122,830 0.0384 0.390 0.360 0.390 0.360 0.390 320,000 0.3838 2.63%
2024-08-09 0 0.038 0.038 0.039 0.037 0.040 300,000 11,460 0.0382 0.380 0.380 0.390 0.370 0.400 30,000 0.3820 0.00%
2024-08-08 0 0.038 0.038 0.039 - - 0 0 - 0.380 0.380 0.390 - - 0 - 5.56%
2024-08-07 0 0.036 0.033 0.036 0.036 0.037 6,480,000 234,150 0.0361 0.360 0.330 0.360 0.360 0.370 648,000 0.3613 -2.70%
2024-08-06 0 0.037 0.037 0.038 0.036 0.036 4,410,090 158,762 0.0360 0.370 0.370 0.380 0.360 0.360 441,009 0.3600 -2.63%
2024-08-05 0 0.038 0.038 0.039 0.035 0.035 1,308,734 45,694 0.0349 0.380 0.380 0.390 0.350 0.350 130,873 0.3491 5.56%
2024-08-02 0 0.036 0.034 0.036 0.034 0.036 570,000 20,400 0.0358 0.360 0.340 0.360 0.340 0.360 57,000 0.3579 0.00%
2024-08-01 0 0.036 0.034 0.036 0.032 0.037 1,770,000 60,960 0.0344 0.360 0.340 0.360 0.320 0.370 177,000 0.3444 2.86%
2024-07-31 0 0.035 0.030 0.035 0.032 0.035 960,000 32,160 0.0335 0.350 0.300 0.350 0.320 0.350 96,000 0.3350 6.06%
2024-07-30 0 0.033 0.030 0.033 0.032 0.033 1,530,000 48,990 0.0320 0.330 0.300 0.330 0.320 0.330 153,000 0.3202 0.00%
2024-07-29 0 0.033 0.030 0.032 0.033 0.035 3,600,150 121,203 0.0337 0.330 0.300 0.320 0.330 0.350 360,015 0.3367 -5.71%
2024-07-26 0 0.035 0.029 0.035 - - 0 0 - 0.350 0.290 0.350 - - 0 - 0.00%
2024-07-25 0 0.035 0.029 0.036 - - 0 0 - 0.350 0.290 0.360 - - 0 - -2.78%
2024-07-24 0 0.036 0.030 0.036 0.027 0.036 2,144,880 65,154 0.0304 0.360 0.300 0.360 0.270 0.360 214,488 0.3038 12.50%
2024-07-23 0 0.032 0.028 0.032 - - 0 0 - 0.320 0.280 0.320 - - 0 - 0.00%
2024-07-22 0 0.032 0.027 0.032 0.028 0.034 317,160 9,291 0.0293 0.320 0.270 0.320 0.280 0.340 31,716 0.2929 0.00%
2024-07-19 0 0.032 0.030 0.036 - - 0 0 - 0.320 0.300 0.360 - - 0 - 0.00%
2024-07-18 0 0.032 0.033 0.036 0.028 0.035 930,000 27,510 0.0296 0.320 0.330 0.360 0.280 0.350 93,000 0.2958 -3.03%
2024-07-17 0 0.033 0.027 0.033 - - 1,200 20 0.0167 0.330 0.270 0.330 - - 120 0.1667 0.00%
2024-07-16 0 0.033 0.029 0.033 - - 10,045 191 0.0190 0.330 0.290 0.330 - - 1,004 0.1901 0.00%
2024-07-15 0 0.033 0.029 0.033 0.029 0.035 990,300 30,908 0.0312 0.330 0.290 0.330 0.290 0.350 99,030 0.3121 -2.94%
2024-07-12 0 0.034 0.030 0.036 - - 0 0 - 0.340 0.300 0.360 - - 0 - 0.00%
2024-07-11 0 0.034 0.031 0.038 0.030 0.039 601,029 19,047 0.0317 0.340 0.310 0.380 0.300 0.390 60,103 0.3169 -5.56%
2024-07-10 0 0.036 0.033 0.039 0.036 0.036 210,000 7,560 0.0360 0.360 0.330 0.390 0.360 0.360 21,000 0.3600 0.00%
2024-07-09 0 0.036 0.028 0.036 - - 0 0 - 0.360 0.280 0.360 - - 0 - 0.00%
2024-07-08 0 0.036 0.024 0.036 - - 30 0 - 0.360 0.240 0.360 - - 3 - 0.00%
2024-07-05 0 0.036 0.029 0.038 - - 0 0 - 0.360 0.290 0.380 - - 0 - 0.00%
2024-07-04 0 0.036 0.033 0.038 0.034 0.040 2,284,391 83,245 0.0364 0.360 0.330 0.380 0.340 0.400 228,439 0.3644 12.50%
2024-07-03 0 0.032 0.032 0.043 0.032 0.040 300,000 10,620 0.0354 0.320 0.320 0.430 0.320 0.400 30,000 0.3540 -13.51%
2024-07-02 0 0.037 0.037 0.045 0.036 0.043 350,000 14,250 0.0407 0.370 0.370 0.450 0.360 0.430 35,000 0.4071 -17.78%
2024-06-28 0 0.045 0.040 0.045 - - 3,300 118 0.0358 0.450 0.400 0.450 - - 330 0.3576 0.00%
2024-06-27 0 0.045 0.040 0.045 - - 0 0 - 0.450 0.400 0.450 - - 0 - 0.00%
2024-06-26 0 0.045 0.040 0.045 - - 0 0 - 0.450 0.400 0.450 - - 0 - 0.00%
2024-06-25 0 0.045 0.041 0.045 0.039 0.045 2,790,000 114,480 0.0410 0.450 0.410 0.450 0.390 0.450 279,000 0.4103 -8.16%
2024-06-24 0 0.049 0.045 0.050 - - 0 0 - 0.490 0.450 0.500 - - 0 - 0.00%
2024-06-21 0 0.049 0.045 0.049 - - 150 5 0.0333 0.490 0.450 0.490 - - 15 0.3333 -2.00%
2024-06-20 0 0.050 0.046 0.050 0.042 0.050 232,000 10,414 0.0449 0.500 0.460 0.500 0.420 0.500 23,200 0.4489 2.04%
2024-06-19 0 0.049 0.045 0.050 - - 0 0 - 0.490 0.450 0.500 - - 0 - 0.00%
2024-06-18 0 0.049 0.045 0.050 0.049 0.049 1,981,500 97,072 0.0490 0.490 0.450 0.500 0.490 0.490 198,150 0.4899 -2.00%
2024-06-17 0 0.050 0.045 0.050 0.042 0.050 210,000 9,510 0.0453 0.500 0.450 0.500 0.420 0.500 21,000 0.4529 -7.41%
2024-06-14 0 0.054 0.047 0.055 0.050 0.054 1,770,000 88,620 0.0501 0.540 0.470 0.550 0.500 0.540 177,000 0.5007 -3.57%
2024-06-13 0 0.056 0.050 0.057 - - 0 0 - 0.560 0.500 0.570 - - 0 - 0.00%
2024-06-12 0 0.056 0.050 0.058 - - 0 0 - 0.560 0.500 0.580 - - 0 - 0.00%
2024-06-11 0 0.056 0.050 0.057 - - 0 0 - 0.560 0.500 0.570 - - 0 - 0.00%
2024-06-07 0 0.056 0.050 0.057 - - 0 0 - 0.560 0.500 0.570 - - 0 - 0.00%
2024-06-06 0 0.056 0.052 0.057 0.056 0.056 30,000 1,680 0.0560 0.560 0.520 0.570 0.560 0.560 3,000 0.5600 -1.75%
2024-06-05 0 0.057 0.051 0.057 0.050 0.057 100,000 5,320 0.0532 0.570 0.510 0.570 0.500 0.570 10,000 0.5320 0.00%
2024-06-04 0 0.057 0.050 0.058 - - 0 0 - 0.570 0.500 0.580 - - 0 - 0.00%
2024-06-03 0 0.057 0.052 0.058 - - 0 0 - 0.570 0.520 0.580 - - 0 - 0.00%
2024-05-31 0 0.057 0.050 0.057 0.057 0.057 60,000 3,420 0.0570 0.570 0.500 0.570 0.570 0.570 6,000 0.5700 3.64%
2024-05-30 0 0.055 0.050 0.058 0.055 0.055 44,000 2,280 0.0518 0.550 0.500 0.580 0.550 0.550 4,400 0.5182 0.00%
2024-05-29 0 0.055 0.050 0.058 - - 5,520 276 0.0500 0.550 0.500 0.580 - - 552 0.5000 0.00%
2024-05-28 0 0.055 0.050 0.058 0.055 0.055 750,000 41,250 0.0550 0.550 0.500 0.580 0.550 0.550 75,000 0.5500 -1.79%
2024-05-27 0 0.056 0.051 0.056 0.056 0.056 90,000 5,040 0.0560 0.560 0.510 0.560 0.560 0.560 9,000 0.5600 1.82%
2024-05-24 0 0.055 0.050 0.057 0.055 0.057 120,000 6,720 0.0560 0.550 0.500 0.570 0.550 0.570 12,000 0.5600 0.00%
2024-05-23 0 0.055 0.051 0.055 0.050 0.055 420,000 21,300 0.0507 0.550 0.510 0.550 0.500 0.550 42,000 0.5071 5.77%
2024-05-22 0 0.052 0.050 0.052 0.050 0.057 2,286,000 119,100 0.0521 0.520 0.500 0.520 0.500 0.570 228,600 0.5210 -11.86%
2024-05-21 0 0.059 0.057 0.060 0.056 0.059 582,000 32,832 0.0564 0.590 0.570 0.600 0.560 0.590 58,200 0.5641 -3.28%
2024-05-20 0 0.061 0.061 0.063 0.058 0.058 32,118 1,857 0.0578 0.610 0.610 0.630 0.580 0.580 3,212 0.5782 -1.61%
2024-05-17 0 0.062 0.058 0.063 - - 0 0 - 0.620 0.580 0.630 - - 0 - 0.00%
2024-05-16 0 0.062 0.062 0.063 0.058 0.058 163,000 9,384 0.0576 0.620 0.620 0.630 0.580 0.580 16,300 0.5757 0.00%
2024-05-14 0 0.062 0.058 0.063 - - 4,500 238 0.0529 0.620 0.580 0.630 - - 450 0.5289 0.00%
2024-05-13 0 0.062 0.059 0.063 0.058 0.062 253,800 14,845 0.0585 0.620 0.590 0.630 0.580 0.620 25,380 0.5849 -1.59%
2024-05-10 0 0.063 0.058 0.064 0.058 0.063 740,403 43,289 0.0585 0.630 0.580 0.640 0.580 0.630 74,040 0.5847 1.61%
2024-05-09 0 0.062 0.057 0.062 - - 0 0 - 0.620 0.570 0.620 - - 0 - 0.00%
2024-05-08 0 0.062 0.057 0.063 - - 0 0 - 0.620 0.570 0.630 - - 0 - 0.00%
2024-05-07 0 0.062 0.056 0.062 0.060 0.062 270,000 16,380 0.0607 0.620 0.560 0.620 0.600 0.620 27,000 0.6067 3.33%
2024-05-06 0 0.060 0.056 0.060 0.055 0.060 1,350,000 76,890 0.0570 0.600 0.560 0.600 0.550 0.600 135,000 0.5696 1.69%
2024-05-03 0 0.059 0.056 0.059 - - 0 0 - 0.590 0.560 0.590 - - 0 - 0.00%
2024-05-02 0 0.059 0.056 0.059 - - 75 3 0.0400 0.590 0.560 0.590 - - 8 0.4000 0.00%
2024-04-30 0 0.059 0.056 0.059 0.055 0.059 1,232,000 69,962 0.0568 0.590 0.560 0.590 0.550 0.590 123,200 0.5679 -6.35%
2024-04-29 0 0.063 0.058 0.064 0.058 0.063 110,000 6,410 0.0583 0.630 0.580 0.640 0.580 0.630 11,000 0.5827 0.00%
2024-04-26 0 0.063 0.058 0.064 - - 0 0 - 0.630 0.580 0.640 - - 0 - 0.00%
2024-04-25 0 0.063 0.058 0.064 - - 0 0 - 0.630 0.580 0.640 - - 0 - 0.00%
2024-04-24 0 0.063 0.058 0.064 - - 0 0 - 0.630 0.580 0.640 - - 0 - 0.00%
2024-04-23 0 0.063 0.056 0.064 0.056 0.063 3,825,000 231,690 0.0606 0.630 0.560 0.640 0.560 0.630 382,500 0.6057 -1.56%
2024-04-22 0 0.064 0.055 0.064 - - 0 0 - 0.640 0.550 0.640 - - 0 - 0.00%
2024-04-19 0 0.064 0.060 0.064 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2024-04-18 0 0.064 0.056 0.065 0.060 0.064 3,510,000 220,230 0.0627 0.640 0.560 0.650 0.600 0.640 351,000 0.6274 -4.48%
2024-04-17 0 0.067 0.060 0.067 0.062 0.067 2,454,000 163,440 0.0666 0.670 0.600 0.670 0.620 0.670 245,400 0.6660 0.00%
2024-04-16 0 0.067 0.067 0.069 0.060 0.060 180,000 10,800 0.0600 0.670 0.670 0.690 0.600 0.600 18,000 0.6000 0.00%
2024-04-15 0 0.067 0.060 0.067 0.068 0.068 4,620,000 314,160 0.0680 0.670 0.600 0.670 0.680 0.680 462,000 0.6800 -1.47%
2024-04-12 0 0.068 0.060 0.068 0.068 0.068 2,492,000 169,432 0.0680 0.680 0.600 0.680 0.680 0.680 249,200 0.6799 0.00%
2024-04-11 0 0.068 0.061 0.068 0.060 0.068 2,290,000 154,120 0.0673 0.680 0.610 0.680 0.600 0.680 229,000 0.6730 6.25%
2024-04-10 0 0.064 0.060 0.064 0.064 0.064 300,000 19,200 0.0640 0.640 0.600 0.640 0.640 0.640 30,000 0.6400 0.00%
2024-04-09 0 0.064 0.060 0.070 - - 0 0 - 0.640 0.600 0.700 - - 0 - 0.00%
2024-04-08 0 0.064 0.060 0.068 - - 0 0 - 0.640 0.600 0.680 - - 0 - 0.00%
2024-04-05 0 0.064 0.060 0.068 - - 0 0 - 0.640 0.600 0.680 - - 0 - 0.00%
2024-04-03 0 0.064 0.060 0.068 - - 0 0 - 0.640 0.600 0.680 - - 0 - 0.00%
2024-04-02 0 0.064 0.061 0.064 0.063 0.070 3,190,000 212,460 0.0666 0.640 0.610 0.640 0.630 0.700 319,000 0.6660 6.67%
2024-03-28 0 0.060 0.055 0.060 0.058 0.064 5,400,000 333,480 0.0618 0.600 0.550 0.600 0.580 0.640 540,000 0.6176 3.45%
2024-03-27 0 0.058 0.056 0.058 0.062 0.063 3,570,000 224,790 0.0630 0.580 0.560 0.580 0.620 0.630 357,000 0.6297 0.00%
2024-03-26 0 0.058 0.055 0.058 0.063 0.063 3,300,000 206,700 0.0626 0.580 0.550 0.580 0.630 0.630 330,000 0.6264 0.00%
2024-03-25 0 0.058 0.058 0.059 0.055 0.055 30,000 1,650 0.0550 0.580 0.580 0.590 0.550 0.550 3,000 0.5500 -1.69%
2024-03-22 0 0.059 0.050 0.059 0.059 0.059 60,000 3,540 0.0590 0.590 0.500 0.590 0.590 0.590 6,000 0.5900 5.36%
2024-03-21 0 0.056 0.050 0.056 0.058 0.058 2,930,000 169,680 0.0579 0.560 0.500 0.560 0.580 0.580 293,000 0.5791 1.82%
2024-03-20 0 0.055 0.050 0.059 - - 0 0 - 0.550 0.500 0.590 - - 0 - 0.00%
2024-03-19 0 0.055 0.050 0.059 - - 0 0 - 0.550 0.500 0.590 - - 0 - 0.00%
2024-03-18 0 0.055 0.050 0.059 - - 0 0 - 0.550 0.500 0.590 - - 0 - 0.00%
2024-03-15 0 0.055 0.051 0.058 0.050 0.060 8,226,000 472,944 0.0575 0.550 0.510 0.580 0.500 0.600 822,600 0.5749 5.77%
2024-03-14 0 0.052 0.050 0.055 0.050 0.064 10,620,000 626,400 0.0590 0.520 0.500 0.550 0.500 0.640 1,062,000 0.5898 -5.45%
2024-03-13 0 0.055 0.050 0.055 0.055 0.055 30,000 1,650 0.0550 0.550 0.500 0.550 0.550 0.550 3,000 0.5500 -6.78%
2024-03-12 0 0.059 0.055 0.059 - - 0 0 - 0.590 0.550 0.590 - - 0 - 0.00%
2024-03-11 0 0.059 0.055 0.059 - - 1,878 93 0.0495 0.590 0.550 0.590 - - 188 0.4952 0.00%
2024-03-08 0 0.059 0.055 0.060 0.059 0.060 390,000 23,040 0.0591 0.590 0.550 0.600 0.590 0.600 39,000 0.5908 5.36%
2024-03-07 0 0.056 0.058 0.060 - - 0 0 - 0.560 0.580 0.600 - - 0 - 0.00%
2024-03-06 0 0.056 0.050 0.057 0.056 0.056 420,000 23,520 0.0560 0.560 0.500 0.570 0.560 0.560 42,000 0.5600 -5.08%
2024-03-05 0 0.059 0.059 0.060 - - 0 0 - 0.590 0.590 0.600 - - 0 - 3.51%
2024-03-04 0 0.057 0.050 0.058 0.055 0.057 1,830,060 104,252 0.0570 0.570 0.500 0.580 0.550 0.570 183,006 0.5697 -1.72%
2024-03-01 0 0.058 0.055 0.060 0.058 0.059 3,000,000 175,500 0.0585 0.580 0.550 0.600 0.580 0.590 300,000 0.5850 -1.69%
2024-02-29 0 0.059 0.055 0.060 - - 0 0 - 0.590 0.550 0.600 - - 0 - 0.00%
2024-02-28 0 0.059 0.050 0.060 0.058 0.059 5,220,000 307,860 0.0590 0.590 0.500 0.600 0.580 0.590 522,000 0.5898 3.51%
2024-02-27 0 0.057 0.051 0.060 0.051 0.058 1,980,000 113,400 0.0573 0.570 0.510 0.600 0.510 0.580 198,000 0.5727 0.00%
2024-02-26 0 0.057 0.055 0.059 0.056 0.070 13,590,000 785,490 0.0578 0.570 0.550 0.590 0.560 0.700 1,359,000 0.5780 -5.00%
2024-02-23 0 0.060 0.055 0.060 0.060 0.060 30,480 1,823 0.0598 0.600 0.550 0.600 0.600 0.600 3,048 0.5981 0.00%
2024-02-22 0 0.060 0.055 0.059 - - 0 0 - 0.600 0.550 0.590 - - 0 - 0.00%
2024-02-21 0 0.060 0.055 0.060 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2024-02-20 0 0.060 0.055 0.060 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2024-02-19 0 0.060 0.055 0.060 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2024-02-16 0 0.060 0.055 0.060 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2024-02-15 0 0.060 0.055 0.060 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2024-02-14 0 0.060 0.055 0.060 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2024-02-09 0 0.060 0.055 0.060 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2024-02-08 0 0.060 0.055 0.060 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2024-02-07 0 0.060 0.052 0.060 0.055 0.060 60,000 3,450 0.0575 0.600 0.520 0.600 0.550 0.600 6,000 0.5750 15.38%
2024-02-06 0 0.052 0.050 0.060 0.050 0.052 120,000 6,180 0.0515 0.520 0.500 0.600 0.500 0.520 12,000 0.5150 -11.86%
2024-02-05 0 0.059 0.050 0.060 - - 0 0 - 0.590 0.500 0.600 - - 0 - 0.00%
2024-02-02 0 0.059 0.059 0.060 0.055 0.060 167,368 9,276 0.0554 0.590 0.590 0.600 0.550 0.600 16,737 0.5542 -6.35%
2024-02-01 0 0.063 0.055 0.063 - - 0 0 - 0.630 0.550 0.630 - - 0 - 0.00%
2024-01-31 0 0.063 0.055 0.064 - - 0 0 - 0.630 0.550 0.640 - - 0 - 0.00%
2024-01-30 0 0.063 0.055 0.063 0.056 0.064 5,030,000 300,030 0.0596 0.630 0.550 0.630 0.560 0.640 503,000 0.5965 3.28%
2024-01-29 0 0.061 0.055 0.061 - - 0 0 - 0.610 0.550 0.610 - - 0 - -4.69%
2024-01-26 0 0.064 0.051 0.064 0.060 0.064 240,080 14,583 0.0607 0.640 0.510 0.640 0.600 0.640 24,008 0.6074 10.34%
2024-01-25 0 0.058 0.056 0.058 0.052 0.065 3,449,000 194,773 0.0565 0.580 0.560 0.580 0.520 0.650 344,900 0.5647 -9.38%
2024-01-24 0 0.064 0.060 0.064 0.060 0.065 620,000 38,230 0.0617 0.640 0.600 0.640 0.600 0.650 62,000 0.6166 -3.03%
2024-01-23 0 0.066 0.060 0.066 0.058 0.067 2,936,000 177,778 0.0606 0.660 0.600 0.660 0.580 0.670 293,600 0.6055 0.00%
2024-01-22 0 0.066 0.060 0.066 0.062 0.068 1,140,000 73,830 0.0648 0.660 0.600 0.660 0.620 0.680 114,000 0.6476 8.20%
2024-01-19 0 0.061 0.056 0.062 0.047 0.062 6,415,097 328,249 0.0512 0.610 0.560 0.620 0.470 0.620 641,510 0.5117 17.31%
2024-01-18 0 0.052 0.045 0.052 0.050 0.053 2,220,000 116,700 0.0526 0.520 0.450 0.520 0.500 0.530 222,000 0.5257 -1.89%
2024-01-17 0 0.053 0.045 0.054 0.052 0.053 540,000 28,470 0.0527 0.530 0.450 0.540 0.520 0.530 54,000 0.5272 1.92%
2024-01-16 0 0.052 0.049 0.052 0.045 0.054 4,560,150 218,526 0.0479 0.520 0.490 0.520 0.450 0.540 456,015 0.4792 6.12%
2024-01-15 0 0.049 0.045 0.053 0.038 0.050 6,300,000 270,840 0.0430 0.490 0.450 0.530 0.380 0.500 630,000 0.4299 28.95%
2024-01-12 0 0.038 0.037 0.038 0.037 0.042 2,490,000 93,150 0.0374 0.380 0.370 0.380 0.370 0.420 249,000 0.3741 -9.52%
2024-01-11 0 0.042 0.036 0.041 0.040 0.042 2,100,023 86,880 0.0414 0.420 0.360 0.410 0.400 0.420 210,002 0.4137 -6.67%
2024-01-10 0 0.045 0.040 0.045 - - 0 0 - 0.450 0.400 0.450 - - 0 - 0.00%
2024-01-09 0 0.045 0.040 0.046 0.040 0.045 1,050,000 44,550 0.0424 0.450 0.400 0.460 0.400 0.450 105,000 0.4243 2.27%
2024-01-08 0 0.044 0.041 0.044 0.040 0.048 3,642,335 154,091 0.0423 0.440 0.410 0.440 0.400 0.480 364,234 0.4231 -6.38%
2024-01-05 0 0.047 0.045 0.047 0.043 0.048 4,050,300 187,962 0.0464 0.470 0.450 0.470 0.430 0.480 405,030 0.4641 2.17%
2024-01-04 0 0.046 0.045 0.046 0.036 0.054 7,590,000 318,750 0.0420 0.460 0.450 0.460 0.360 0.540 759,000 0.4200 15.00%
2024-01-03 0 0.040 0.039 0.040 0.029 0.070 81,710,000 3,145,640 0.0385 0.400 0.390 0.400 0.290 0.700 8,171,000 0.3850 -42.86%
2024-01-02 0 0.070 0.066 0.072 0.070 0.070 300,000 21,000 0.0700 0.700 0.660 0.720 0.700 0.700 30,000 0.7000 0.00%
2023-12-29 0 0.070 0.066 0.073 0.069 0.070 30,000,000 2,069,580 0.0690 0.700 0.660 0.730 0.690 0.700 3,000,000 0.6899 2.94%
2023-12-28 0 0.068 0.063 0.068 0.068 0.068 7,834,614 532,702 0.0680 0.680 0.630 0.680 0.680 0.680 783,461 0.6799 1.49%
2023-12-27 0 0.067 0.061 0.068 0.067 0.068 11,460,000 768,360 0.0670 0.670 0.610 0.680 0.670 0.680 1,146,000 0.6705 6.35%
2023-12-22 0 0.063 0.060 0.064 0.063 0.063 3,660,000 230,580 0.0630 0.630 0.600 0.640 0.630 0.630 366,000 0.6300 0.00%
2023-12-21 0 0.063 0.062 0.064 0.063 0.063 3,960,300 247,366 0.0625 0.630 0.620 0.640 0.630 0.630 396,030 0.6246 -4.55%
2023-12-20 0 0.066 0.060 0.067 0.065 0.067 2,760,000 182,700 0.0662 0.660 0.600 0.670 0.650 0.670 276,000 0.6620 3.12%
2023-12-19 0 0.064 0.060 0.064 0.062 0.064 1,710,000 106,080 0.0620 0.640 0.600 0.640 0.620 0.640 171,000 0.6204 0.00%
2023-12-18 0 0.064 0.064 0.065 0.061 0.063 720,000 44,190 0.0614 0.640 0.640 0.650 0.610 0.630 72,000 0.6138 0.00%
2023-12-15 0 0.064 0.061 0.065 0.064 0.064 30,300 1,936 0.0639 0.640 0.610 0.650 0.640 0.640 3,030 0.6389 0.00%
2023-12-14 0 0.064 0.061 0.065 - - 0 0 - 0.640 0.610 0.650 - - 0 - 0.00%
2023-12-13 0 0.064 0.063 0.065 0.062 0.064 93,750 5,906 0.0630 0.640 0.630 0.650 0.620 0.640 9,375 0.6300 -1.54%
2023-12-12 0 0.065 0.060 0.067 0.061 0.065 60,000 3,780 0.0630 0.650 0.600 0.670 0.610 0.650 6,000 0.6300 -2.99%
2023-12-11 0 0.067 0.059 0.067 0.060 0.068 2,920,000 190,770 0.0653 0.670 0.590 0.670 0.600 0.680 292,000 0.6533 6.35%
2023-12-08 0 0.063 0.059 0.063 0.062 0.062 1,652,400 102,457 0.0620 0.630 0.590 0.630 0.620 0.620 165,240 0.6200 0.00%
2023-12-07 0 0.063 0.059 0.063 0.062 0.063 2,010,000 124,650 0.0620 0.630 0.590 0.630 0.620 0.630 201,000 0.6201 0.00%
2023-12-06 0 0.063 0.060 0.063 0.062 0.063 1,590,000 98,610 0.0620 0.630 0.600 0.630 0.620 0.630 159,000 0.6202 0.00%
2023-12-05 0 0.063 0.062 0.063 0.061 0.063 2,130,000 129,990 0.0610 0.630 0.620 0.630 0.610 0.630 213,000 0.6103 0.00%
2023-12-04 0 0.063 0.061 0.063 0.064 0.064 30,000 1,920 0.0640 0.630 0.610 0.630 0.640 0.640 3,000 0.6400 0.00%
2023-12-01 0 0.063 0.061 0.063 0.065 0.065 1,470,000 95,550 0.0650 0.630 0.610 0.630 0.650 0.650 147,000 0.6500 0.00%
2023-11-30 0 0.063 0.062 0.065 0.062 0.063 66,000 4,092 0.0620 0.630 0.620 0.650 0.620 0.630 6,600 0.6200 -5.97%
2023-11-29 0 0.067 0.060 0.068 0.060 0.067 180,000 11,010 0.0612 0.670 0.600 0.680 0.600 0.670 18,000 0.6117 -2.90%
2023-11-28 0 0.069 0.061 0.069 - - 0 0 - 0.690 0.610 0.690 - - 0 - 0.00%
2023-11-27 0 0.069 0.062 0.069 0.060 0.069 139,599 8,637 0.0619 0.690 0.620 0.690 0.600 0.690 13,960 0.6187 7.81%
2023-11-24 0 0.064 0.060 0.064 0.060 0.064 180,000 11,100 0.0617 0.640 0.600 0.640 0.600 0.640 18,000 0.6167 0.00%
2023-11-23 0 0.064 0.062 0.064 0.063 0.078 4,620,000 297,510 0.0644 0.640 0.620 0.640 0.630 0.780 462,000 0.6440 3.23%
2023-11-22 0 0.062 0.058 0.063 0.060 0.062 870,000 53,820 0.0619 0.620 0.580 0.630 0.600 0.620 87,000 0.6186 0.00%
2023-11-21 0 0.062 0.056 0.063 0.058 0.062 1,620,000 94,830 0.0585 0.620 0.560 0.630 0.580 0.620 162,000 0.5854 0.00%
2023-11-20 0 0.062 0.059 0.063 0.059 0.063 2,970,000 184,080 0.0620 0.620 0.590 0.630 0.590 0.630 297,000 0.6198 -1.59%
2023-11-17 0 0.063 0.059 0.063 0.059 0.063 3,540,000 219,420 0.0620 0.630 0.590 0.630 0.590 0.630 354,000 0.6198 0.00%
2023-11-16 0 0.063 0.059 0.063 - - 0 0 - 0.630 0.590 0.630 - - 0 - 0.00%
2023-11-15 0 0.063 0.059 0.063 - - 0 0 - 0.630 0.590 0.630 - - 0 - 0.00%
2023-11-14 0 0.063 0.059 0.063 0.063 0.063 90,000 5,670 0.0630 0.630 0.590 0.630 0.630 0.630 9,000 0.6300 0.00%
2023-11-13 0 0.063 0.058 0.063 0.059 0.063 3,990,000 237,360 0.0595 0.630 0.580 0.630 0.590 0.630 399,000 0.5949 0.00%
2023-11-10 0 0.063 0.059 0.063 - - 0 0 - 0.630 0.590 0.630 - - 0 - 0.00%
2023-11-09 0 0.063 0.059 0.063 - - 0 0 - 0.630 0.590 0.630 - - 0 - -1.56%
2023-11-08 0 0.064 0.058 0.065 0.055 0.064 3,648,000 231,300 0.0634 0.640 0.580 0.650 0.550 0.640 364,800 0.6340 0.00%
2023-11-07 0 0.064 0.060 0.064 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2023-11-06 0 0.064 0.060 0.065 0.058 0.064 280,000 17,630 0.0630 0.640 0.600 0.650 0.580 0.640 28,000 0.6296 -1.54%
2023-11-03 0 0.065 0.060 0.065 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2023-11-02 0 0.065 0.058 0.065 0.057 0.065 110,000 6,520 0.0593 0.650 0.580 0.650 0.570 0.650 11,000 0.5927 4.84%
2023-11-01 0 0.062 0.057 0.062 0.054 0.062 7,470,000 461,190 0.0617 0.620 0.570 0.620 0.540 0.620 747,000 0.6174 0.00%
2023-10-31 0 0.062 0.058 0.063 0.061 0.063 14,401,417 893,710 0.0621 0.620 0.580 0.630 0.610 0.630 1,440,142 0.6206 -4.62%
2023-10-30 0 0.065 0.058 0.065 0.057 0.065 7,230,000 461,190 0.0638 0.650 0.580 0.650 0.570 0.650 723,000 0.6379 -2.99%
2023-10-27 0 0.067 0.058 0.067 - - 0 0 - 0.670 0.580 0.670 - - 0 - 0.00%
2023-10-26 0 0.067 0.058 0.067 - - 0 0 - 0.670 0.580 0.670 - - 0 - 0.00%
2023-10-25 0 0.067 0.058 0.067 - - 0 0 - 0.670 0.580 0.670 - - 0 - 0.00%
2023-10-24 0 0.067 0.058 0.067 - - 0 0 - 0.670 0.580 0.670 - - 0 - 0.00%
2023-10-20 0 0.067 0.058 0.067 - - 0 0 - 0.670 0.580 0.670 - - 0 - 0.00%
2023-10-19 0 0.067 0.058 0.067 - - 0 0 - 0.670 0.580 0.670 - - 0 - 0.00%
2023-10-18 0 0.067 0.055 0.067 - - 0 0 - 0.670 0.550 0.670 - - 0 - 0.00%
2023-10-17 0 0.067 0.056 0.067 0.064 0.067 2,130,137 141,998 0.0667 0.670 0.560 0.670 0.640 0.670 213,014 0.6666 0.00%
2023-10-16 0 0.067 0.064 0.068 0.067 0.067 390,007 26,130 0.0670 0.670 0.640 0.680 0.670 0.670 39,001 0.6700 0.00%
2023-10-13 0 0.067 0.064 0.068 0.067 0.067 570,000 38,190 0.0670 0.670 0.640 0.680 0.670 0.670 57,000 0.6700 0.00%
2023-10-12 0 0.067 0.067 0.068 0.064 0.068 390,000 25,920 0.0665 0.670 0.670 0.680 0.640 0.680 39,000 0.6646 3.08%
2023-10-11 0 0.065 0.065 0.068 0.060 0.067 630,352 39,632 0.0629 0.650 0.650 0.680 0.600 0.670 63,035 0.6287 -2.99%
2023-10-10 0 0.067 0.052 0.067 - - 0 0 - 0.670 0.520 0.670 - - 0 - 0.00%
2023-10-09 0 0.067 0.057 0.068 - - 0 0 - 0.670 0.570 0.680 - - 0 - 0.00%
2023-10-06 0 0.067 0.061 0.067 0.061 0.067 300,000 18,870 0.0629 0.670 0.610 0.670 0.610 0.670 30,000 0.6290 0.00%
2023-10-05 0 0.067 0.064 0.068 - - 0 0 - 0.670 0.640 0.680 - - 0 - 0.00%
2023-10-04 0 0.067 0.064 0.068 - - 0 0 - 0.670 0.640 0.680 - - 0 - 0.00%
2023-10-03 0 0.067 0.064 0.068 - - 0 0 - 0.670 0.640 0.680 - - 0 - 0.00%
2023-09-29 0 0.067 0.064 0.068 - - 0 0 - 0.670 0.640 0.680 - - 0 - 0.00%
2023-09-28 0 0.067 0.067 0.068 0.064 0.067 5,010,000 335,580 0.0670 0.670 0.670 0.680 0.640 0.670 501,000 0.6698 0.00%
2023-09-27 0 0.067 0.064 0.067 - - 0 0 - 0.670 0.640 0.670 - - 0 - 0.00%
2023-09-26 0 0.067 0.067 0.068 0.064 0.064 30,000 1,920 0.0640 0.670 0.670 0.680 0.640 0.640 3,000 0.6400 1.52%
2023-09-25 0 0.066 0.066 0.067 0.064 0.067 183,600 12,088 0.0658 0.660 0.660 0.670 0.640 0.670 18,360 0.6584 -2.94%
2023-09-22 0 0.068 0.065 0.068 0.064 0.072 270,000 18,720 0.0693 0.680 0.650 0.680 0.640 0.720 27,000 0.6933 1.49%
2023-09-21 0 0.067 0.065 0.068 - - 0 0 - 0.670 0.650 0.680 - - 0 - 0.00%
2023-09-20 0 0.067 0.064 0.067 - - 0 0 - 0.670 0.640 0.670 - - 0 - -1.47%
2023-09-19 0 0.068 0.068 0.072 0.065 0.069 810,000 55,560 0.0686 0.680 0.680 0.720 0.650 0.690 81,000 0.6859 0.00%
2023-09-18 0 0.068 0.060 0.068 0.064 0.068 14,100,000 930,960 0.0660 0.680 0.600 0.680 0.640 0.680 1,410,000 0.6603 0.00%
2023-09-15 0 0.068 0.060 0.065 0.057 0.068 5,040,000 314,490 0.0624 0.680 0.600 0.650 0.570 0.680 504,000 0.6240 0.00%
2023-09-14 0 0.068 0.058 0.069 - - 0 0 - 0.680 0.580 0.690 - - 0 - 0.00%
2023-09-13 0 0.068 0.056 0.069 - - 0 0 - 0.680 0.560 0.690 - - 0 - 0.00%
2023-09-12 0 0.068 0.056 0.068 - - 3,600 183 0.0508 0.680 0.560 0.680 - - 360 0.5083 0.00%
2023-09-11 0 0.068 0.068 0.069 - - 0 0 - 0.680 0.680 0.690 - - 0 - 4.62%
2023-09-07 0 0.065 0.056 0.067 0.065 0.067 150,000 9,870 0.0658 0.650 0.560 0.670 0.650 0.670 15,000 0.6580 -4.41%
2023-09-06 0 0.068 0.068 0.070 0.065 0.072 210,000 14,910 0.0710 0.680 0.680 0.700 0.650 0.720 21,000 0.7100 -5.56%
2023-09-05 0 0.072 0.072 0.073 0.065 0.072 240,000 16,320 0.0680 0.720 0.720 0.730 0.650 0.720 24,000 0.6800 0.00%
2023-09-04 0 0.072 0.065 0.073 - - 0 0 - 0.720 0.650 0.730 - - 0 - 0.00%
2023-08-31 0 0.072 0.066 0.073 0.066 0.072 3,870,000 270,720 0.0700 0.720 0.660 0.730 0.660 0.720 387,000 0.6995 0.00%
2023-08-30 0 0.072 0.072 0.073 0.065 0.072 9,220,000 622,160 0.0675 0.720 0.720 0.730 0.650 0.720 922,000 0.6748 2.86%
2023-08-29 0 0.070 0.068 0.072 0.069 0.077 4,560,000 333,810 0.0732 0.700 0.680 0.720 0.690 0.770 456,000 0.7320 1.45%
2023-08-28 0 0.069 0.066 0.069 0.055 0.069 4,350,000 265,680 0.0611 0.690 0.660 0.690 0.550 0.690 435,000 0.6108 0.00%
2023-08-25 0 0.069 0.056 0.069 0.063 0.070 780,015 52,980 0.0679 0.690 0.560 0.690 0.630 0.700 78,002 0.6792 -4.17%
2023-08-24 0 0.072 0.063 0.072 - - 1,200 69 0.0575 0.720 0.630 0.720 - - 120 0.5750 0.00%
2023-08-23 0 0.072 0.072 0.073 0.065 0.072 254,000 17,910 0.0705 0.720 0.720 0.730 0.650 0.720 25,400 0.7051 0.00%
2023-08-22 0 0.072 0.064 0.072 0.064 0.072 240,000 16,140 0.0673 0.720 0.640 0.720 0.640 0.720 24,000 0.6725 4.35%
2023-08-21 0 0.069 0.065 0.069 0.068 0.069 1,830,000 124,860 0.0682 0.690 0.650 0.690 0.680 0.690 183,000 0.6823 1.47%
2023-08-18 0 0.068 0.064 0.068 0.062 0.069 480,000 32,490 0.0677 0.680 0.640 0.680 0.620 0.690 48,000 0.6769 0.00%
2023-08-17 0 0.068 0.068 0.070 0.067 0.068 150,000 10,110 0.0674 0.680 0.680 0.700 0.670 0.680 15,000 0.6740 -8.11%
2023-08-16 0 0.074 0.068 0.075 0.071 0.074 3,930,000 281,100 0.0715 0.740 0.680 0.750 0.710 0.740 393,000 0.7153 2.78%
2023-08-15 0 0.072 0.067 0.075 0.063 0.075 7,483,000 516,610 0.0690 0.720 0.670 0.750 0.630 0.750 748,300 0.6904 2.86%
2023-08-14 0 0.070 0.063 0.070 0.069 0.077 2,310,000 166,590 0.0721 0.700 0.630 0.700 0.690 0.770 231,000 0.7212 -7.89%
2023-08-11 0 0.076 0.070 0.076 0.073 0.076 150,000 11,070 0.0738 0.760 0.700 0.760 0.730 0.760 15,000 0.7380 -6.17%
2023-08-10 0 0.081 0.066 0.082 0.073 0.081 2,342,000 185,774 0.0793 0.810 0.660 0.820 0.730 0.810 234,200 0.7932 0.00%
2023-08-09 0 0.081 0.081 0.083 0.078 0.078 60,000 4,680 0.0780 0.810 0.810 0.830 0.780 0.780 6,000 0.7800 -2.41%
2023-08-08 0 0.083 0.076 0.085 0.083 0.083 2,010,000 166,830 0.0830 0.830 0.760 0.850 0.830 0.830 201,000 0.8300 1.22%
2023-08-07 0 0.082 0.079 0.083 0.076 0.082 180,000 14,100 0.0783 0.820 0.790 0.830 0.760 0.820 18,000 0.7833 -3.53%
2023-08-04 0 0.085 0.075 0.088 0.074 0.085 180,000 14,400 0.0800 0.850 0.750 0.880 0.740 0.850 18,000 0.8000 8.97%
2023-08-03 0 0.078 0.078 0.083 0.074 0.088 2,626,000 204,220 0.0778 0.780 0.780 0.830 0.740 0.880 262,600 0.7777 -17.89%
2023-08-02 0 0.095 0.088 0.098 - - 0 0 - 0.950 0.880 0.980 - - 0 - 0.00%
2023-08-01 0 0.095 0.090 0.095 0.093 0.095 1,830,000 171,900 0.0939 0.950 0.900 0.950 0.930 0.950 183,000 0.9393 0.00%
2023-07-31 0 0.095 0.093 0.095 - - 0 0 - 0.950 0.930 0.950 - - 0 - -4.04%
2023-07-28 0 0.099 0.093 0.100 0.099 0.099 10,710,000 1,060,290 0.0990 0.990 0.930 1.000 0.990 0.990 1,071,000 0.9900 -1.00%
2023-07-27 0 0.100 0.100 0.101 0.100 0.100 1,080,000 108,000 0.1000 1.000 1.000 1.010 1.000 1.000 108,000 1.0000 1.01%
2023-07-26 0 0.099 0.093 0.099 - - 0 0 - 0.990 0.930 0.990 - - 0 - 0.00%
2023-07-25 0 0.099 0.093 0.099 0.093 0.099 4,440,000 432,180 0.0973 0.990 0.930 0.990 0.930 0.990 444,000 0.9734 2.06%
2023-07-24 0 0.097 0.088 0.098 0.091 0.097 1,600,000 154,240 0.0964 0.970 0.880 0.980 0.910 0.970 160,000 0.9640 0.00%
2023-07-21 0 0.097 0.093 0.098 0.093 0.098 2,450,000 237,480 0.0969 0.970 0.930 0.980 0.930 0.980 245,000 0.9693 4.30%
2023-07-20 0 0.093 0.093 0.098 0.093 0.093 150,000 13,950 0.0930 0.930 0.930 0.980 0.930 0.930 15,000 0.9300 0.00%
2023-07-19 0 0.093 0.083 0.093 0.083 0.093 2,550,000 226,830 0.0890 0.930 0.830 0.930 0.830 0.930 255,000 0.8895 4.49%
2023-07-18 0 0.089 0.088 0.090 0.088 0.089 1,149,457 102,214 0.0889 0.890 0.880 0.900 0.880 0.890 114,946 0.8892 -3.26%
2023-07-14 0 0.092 0.083 0.092 - - 0 0 - 0.920 0.830 0.920 - - 0 - 0.00%
2023-07-13 0 0.092 0.088 0.092 0.092 0.092 2,272,000 208,870 0.0919 0.920 0.880 0.920 0.920 0.920 227,200 0.9193 4.55%
2023-07-12 0 0.088 0.085 0.093 0.083 0.091 10,740,000 976,110 0.0909 0.880 0.850 0.930 0.830 0.910 1,074,000 0.9089 -3.30%
2023-07-11 0 0.091 0.083 0.091 0.082 0.091 42,390,000 3,788,880 0.0894 0.910 0.830 0.910 0.820 0.910 4,239,000 0.8938 10.98%
2023-07-10 0 0.082 0.074 0.083 0.073 0.082 210,040 16,112 0.0767 0.820 0.740 0.830 0.730 0.820 21,004 0.7671 1.23%
2023-07-07 0 0.081 0.085 0.086 0.081 0.083 158,000 12,946 0.0819 0.810 0.850 0.860 0.810 0.830 15,800 0.8194 -2.41%
2023-07-06 0 0.083 0.083 0.087 0.083 0.090 840,000 74,700 0.0889 0.830 0.830 0.870 0.830 0.900 84,000 0.8893 -5.68%
2023-07-05 0 0.088 0.079 0.088 0.081 0.088 236,000 19,526 0.0827 0.880 0.790 0.880 0.810 0.880 23,600 0.8274 0.00%
2023-07-04 0 0.088 0.083 0.093 0.088 0.097 20,788,000 2,014,536 0.0969 0.880 0.830 0.930 0.880 0.970 2,078,800 0.9691 -3.30%
2023-07-03 0 0.091 0.088 0.098 0.091 0.096 502,000 46,262 0.0922 0.910 0.880 0.980 0.910 0.960 50,200 0.9216 -5.21%
2023-06-30 0 0.096 0.094 0.096 0.094 0.102 5,880,000 588,990 0.1002 0.960 0.940 0.960 0.940 1.020 588,000 1.0017 -3.03%
2023-06-29 0 0.099 0.093 0.099 0.093 0.100 6,590,000 649,920 0.0986 0.990 0.930 0.990 0.930 1.000 659,000 0.9862 3.12%
2023-06-28 0 0.096 0.096 0.101 0.093 0.103 20,273,134 2,062,375 0.1017 0.960 0.960 1.010 0.930 1.030 2,027,313 1.0173 -4.95%
2023-06-27 0 0.101 0.100 0.104 0.098 0.107 16,500,000 1,720,680 0.1043 1.010 1.000 1.040 0.980 1.070 1,650,000 1.0428 -0.98%
2023-06-26 0 0.102 0.101 0.105 0.100 0.113 21,886,480 2,364,264 0.1080 1.020 1.010 1.050 1.000 1.130 2,188,648 1.0802 -2.86%
2023-06-23 0 0.105 0.105 0.106 0.087 0.110 22,184,775 2,247,557 0.1013 1.050 1.050 1.060 0.870 1.100 2,218,478 1.0131 16.67%
2023-06-21 0 0.090 0.090 0.097 0.090 0.090 450,000 40,500 0.0900 0.900 0.900 0.970 0.900 0.900 45,000 0.9000 -1.10%
2023-06-20 0 0.091 0.091 0.096 0.088 0.096 1,926,972 177,541 0.0921 0.910 0.910 0.960 0.880 0.960 192,697 0.9213 3.41%
2023-06-19 0 0.088 0.086 0.093 0.074 0.088 3,630,000 297,810 0.0820 0.880 0.860 0.930 0.740 0.880 363,000 0.8204 15.79%
2023-06-16 0 0.076 0.076 0.080 0.073 0.081 10,831,400 842,829 0.0778 0.760 0.760 0.800 0.730 0.810 1,083,140 0.7781 -6.17%
2023-06-15 0 0.081 0.075 0.081 0.068 0.105 24,633,599 2,124,631 0.0862 0.810 0.750 0.810 0.680 1.050 2,463,360 0.8625 19.12%
2023-06-14 0 0.068 0.058 0.073 0.054 0.068 1,260,000 73,110 0.0580 0.680 0.580 0.730 0.540 0.680 126,000 0.5802 17.24%
2023-06-13 0 0.058 0.053 0.063 0.057 0.058 60,000 3,450 0.0575 0.580 0.530 0.630 0.570 0.580 6,000 0.5750 0.00%
2023-06-12 0 0.058 0.054 0.058 - - 0 0 - 0.580 0.540 0.580 - - 0 - 0.00%
2023-06-09 0 0.058 0.055 0.061 0.053 0.061 3,174,000 180,648 0.0569 0.580 0.550 0.610 0.530 0.610 317,400 0.5691 11.54%
2023-06-08 0 0.052 0.051 0.063 0.052 0.052 51,334 2,584 0.0503 0.520 0.510 0.630 0.520 0.520 5,133 0.5034 -1.89%
2023-06-07 0 0.053 0.053 0.063 0.053 0.060 1,020,000 57,240 0.0561 0.530 0.530 0.630 0.530 0.600 102,000 0.5612 6.00%
2023-06-06 0 0.050 0.050 0.053 0.047 0.050 2,000,000 95,660 0.0478 0.500 0.500 0.530 0.470 0.500 200,000 0.4783 4.17%
2023-06-05 0 0.048 0.048 0.052 0.041 0.049 5,824,400 265,301 0.0455 0.480 0.480 0.520 0.410 0.490 582,440 0.4555 4.35%
2023-06-02 0 0.046 0.047 0.048 0.046 0.049 760,000 36,500 0.0480 0.460 0.470 0.480 0.460 0.490 76,000 0.4803 -6.12%
2023-06-01 0 0.049 0.045 0.049 0.045 0.052 1,282,000 60,582 0.0473 0.490 0.450 0.490 0.450 0.520 128,200 0.4726 0.00%
2023-05-31 0 0.049 0.046 0.049 0.046 0.049 2,262,000 107,280 0.0474 0.490 0.460 0.490 0.460 0.490 226,200 0.4743 -7.55%
2023-05-30 0 0.053 0.053 0.056 0.046 0.053 4,854,000 234,408 0.0483 0.530 0.530 0.560 0.460 0.530 485,400 0.4829 1.92%
2023-05-29 0 0.052 0.048 0.052 0.046 0.053 1,021,200 52,759 0.0517 0.520 0.480 0.520 0.460 0.530 102,120 0.5166 4.00%
2023-05-25 0 0.050 0.050 0.053 0.048 0.053 13,531,708 670,641 0.0496 0.500 0.500 0.530 0.480 0.530 1,353,171 0.4956 -15.25%
2023-05-24 0 0.059 0.050 0.061 0.052 0.059 848,762 45,573 0.0537 0.590 0.500 0.610 0.520 0.590 84,876 0.5369 0.00%
2023-05-23 0 0.059 0.053 0.059 0.052 0.059 2,102,000 112,202 0.0534 0.590 0.530 0.590 0.520 0.590 210,200 0.5338 0.00%
2023-05-22 0 0.059 0.053 0.059 0.051 0.064 2,366,000 129,440 0.0547 0.590 0.530 0.590 0.510 0.640 236,600 0.5471 -7.81%
2023-05-19 0 0.064 0.052 0.064 0.056 0.064 74,720 4,595 0.0615 0.640 0.520 0.640 0.560 0.640 7,472 0.6150 0.00%
2023-05-18 0 0.064 0.062 0.071 - - 0 0 - 0.640 0.620 0.710 - - 0 - 0.00%
2023-05-17 0 0.064 0.064 0.069 0.062 0.070 120,000 7,570 0.0631 0.640 0.640 0.690 0.620 0.700 12,000 0.6308 -11.11%
2023-05-16 0 0.072 0.067 0.072 0.066 0.072 638,000 45,556 0.0714 0.720 0.670 0.720 0.660 0.720 63,800 0.7140 1.41%
2023-05-15 0 0.071 0.062 0.071 - - 0 0 - 0.710 0.620 0.710 - - 0 - -1.39%
2023-05-12 0 0.072 0.068 0.074 0.065 0.075 1,330,000 99,374 0.0747 0.720 0.680 0.740 0.650 0.750 133,000 0.7472 13.68%
2023-05-11 0 0.077 0.065 0.077 0.061 0.079 1,340,750 86,756 0.0647 0.633 0.535 0.633 0.502 0.650 163,007 0.5322 10.00%
2023-05-10 0 0.070 0.070 0.078 0.070 0.078 330,000 24,348 0.0738 0.576 0.576 0.642 0.576 0.642 40,121 0.6069 -10.26%
2023-05-09 0 0.078 0.071 0.078 0.070 0.083 522,000 39,736 0.0761 0.642 0.584 0.642 0.576 0.683 63,464 0.6261 -2.50%
2023-05-08 0 0.080 0.061 0.088 0.080 0.080 200,000 16,000 0.0800 0.658 0.502 0.724 0.658 0.658 24,316 0.6580 0.00%
2023-05-05 0 0.080 0.080 0.086 0.080 0.107 1,984,000 168,056 0.0847 0.658 0.658 0.707 0.658 0.880 241,213 0.6967 -25.23%
2023-05-04 0 0.107 0.102 0.112 0.101 0.118 132,000 13,662 0.1035 0.880 0.839 0.921 0.831 0.971 16,048 0.8513 -6.96%
2023-05-03 0 0.115 0.118 0.119 0.115 0.119 20,000 2,340 0.1170 0.946 0.971 0.979 0.946 0.979 2,432 0.9623 4.55%
2023-05-02 0 0.110 0.110 0.116 0.110 0.120 26,000 2,880 0.1108 0.905 0.905 0.954 0.905 0.987 3,161 0.9111 -5.98%
2023-04-28 0 0.117 0.115 0.123 0.107 0.117 866,008 99,520 0.1149 0.962 0.946 1.012 0.880 0.962 105,288 0.9452 2.63%
2023-04-27 0 0.114 0.114 0.116 0.106 0.110 158,000 17,364 0.1099 0.938 0.938 0.954 0.872 0.905 19,209 0.9039 6.54%
2023-04-26 0 0.107 0.106 0.123 - - 0 0 - 0.880 0.872 1.012 - - 0 - 0.00%
2023-04-25 0 0.107 0.107 0.120 0.107 0.107 12,000 1,284 0.1070 0.880 0.880 0.987 0.880 0.880 1,459 0.8801 -6.96%
2023-04-24 0 0.115 0.106 0.123 - - 0 0 - 0.946 0.872 1.012 - - 0 - 0.00%
2023-04-21 0 0.115 0.110 0.115 0.110 0.115 1,518,000 173,448 0.1143 0.946 0.905 0.946 0.905 0.946 184,557 0.9398 1.77%
2023-04-20 0 0.113 0.113 0.128 0.113 0.113 48,120 5,436 0.1130 0.929 0.929 1.053 0.929 0.929 5,850 0.9292 -10.32%
2023-04-19 0 0.126 0.125 0.129 0.111 0.130 217,200 25,280 0.1164 1.036 1.028 1.061 0.913 1.069 26,407 0.9573 -1.56%
2023-04-18 0 0.128 0.120 0.134 0.113 0.128 3,498,000 437,082 0.1250 1.053 0.987 1.102 0.929 1.053 425,283 1.0277 0.00%
2023-04-17 0 0.128 0.115 0.134 0.115 0.128 2,414,000 280,680 0.1163 1.053 0.946 1.102 0.946 1.053 293,492 0.9563 -0.78%
2023-04-14 0 0.129 0.118 0.130 - - 0 0 - 1.061 0.971 1.069 - - 0 - 0.00%
2023-04-13 0 0.129 0.118 0.129 0.118 0.129 46,000 5,544 0.1205 1.061 0.971 1.061 0.971 1.061 5,593 0.9913 0.78%
2023-04-12 0 0.128 0.118 0.128 0.118 0.134 3,534,000 459,616 0.1301 1.053 0.971 1.053 0.971 1.102 429,660 1.0697 2.40%
2023-04-11 0 0.125 0.106 0.125 0.105 0.125 2,528,160 275,043 0.1088 1.028 0.872 1.028 0.864 1.028 307,371 0.8948 0.00%
2023-04-06 0 0.125 0.102 0.127 0.125 0.125 10,000 1,250 0.1250 1.028 0.839 1.045 1.028 1.028 1,216 1.0281 10.62%
2023-04-04 0 0.113 0.102 0.113 0.113 0.113 140,000 15,820 0.1130 0.929 0.839 0.929 0.929 0.929 17,021 0.9294 0.89%
2023-04-03 0 0.112 0.106 0.113 - - 0 0 - 0.921 0.872 0.929 - - 0 - 0.00%
2023-03-31 0 0.112 0.106 0.113 - - 0 0 - 0.921 0.872 0.929 - - 0 - 0.00%
2023-03-30 0 0.112 0.106 0.113 0.111 0.112 466,000 52,188 0.1120 0.921 0.872 0.929 0.913 0.921 56,656 0.9211 -0.88%
2023-03-29 0 0.113 0.106 0.113 0.105 0.118 114,000 12,830 0.1125 0.929 0.872 0.929 0.864 0.971 13,860 0.9257 0.00%
2023-03-28 0 0.113 0.104 0.114 - - 0 0 - 0.929 0.855 0.938 - - 0 - -0.88%
2023-03-27 0 0.114 0.104 0.117 - - 0 0 - 0.938 0.855 0.962 - - 0 - 0.00%
2023-03-24 0 0.114 0.110 0.115 0.103 0.114 110,000 11,654 0.1059 0.938 0.905 0.946 0.847 0.938 13,374 0.8714 -2.56%
2023-03-23 0 0.117 0.113 0.117 0.113 0.120 1,514,030 177,677 0.1174 0.962 0.929 0.962 0.929 0.987 184,074 0.9652 -6.40%
2023-03-22 0 0.125 0.118 0.132 0.120 0.141 588,000 75,698 0.1287 1.028 0.971 1.086 0.987 1.160 71,488 1.0589 -10.07%
2023-03-21 0 0.139 0.121 0.139 0.118 0.139 2,948,090 403,176 0.1368 1.143 0.995 1.143 0.971 1.143 358,426 1.1249 7.75%
2023-03-20 0 0.129 0.120 0.129 0.116 0.130 1,854,000 238,504 0.1286 1.061 0.987 1.061 0.954 1.069 225,407 1.0581 -2.27%
2023-03-17 0 0.132 0.116 0.132 - - 0 0 - 1.086 0.954 1.086 - - 0 - -0.75%
2023-03-16 0 0.133 0.116 0.142 - - 0 0 - 1.094 0.954 1.168 - - 0 - 0.00%
2023-03-15 0 0.133 0.114 0.144 0.117 0.133 248,100 29,103 0.1173 1.094 0.938 1.184 0.962 1.094 30,164 0.9648 0.00%
2023-03-14 0 0.133 0.135 0.144 0.115 0.133 106,000 13,756 0.1298 1.094 1.110 1.184 0.946 1.094 12,887 1.0674 0.76%
2023-03-13 0 0.132 0.114 0.126 0.115 0.144 8,000 1,028 0.1285 1.086 0.938 1.036 0.946 1.184 973 1.0569 -1.49%
2023-03-10 0 0.134 - 0.145 - - 0 0 - 1.102 - 1.193 - - 0 - 0.00%
2023-03-09 0 0.134 0.114 0.143 0.114 0.143 27,120 3,577 0.1319 1.102 0.938 1.176 0.938 1.176 3,297 1.0849 0.00%
2023-03-08 0 0.134 0.121 0.144 0.121 0.134 8,247 1,023 0.1240 1.102 0.995 1.184 0.995 1.102 1,003 1.0203 1.52%
2023-03-07 0 0.132 0.114 0.145 - - 0 0 - 1.086 0.938 1.193 - - 0 - 0.00%
2023-03-06 0 0.132 0.114 0.142 - - 24 3 0.1250 1.086 0.938 1.168 - - 3 1.0281 0.00%
2023-03-03 0 0.132 0.114 0.135 0.132 0.132 2,000 264 0.1320 1.086 0.938 1.110 1.086 1.086 243 1.0857 5.60%
2023-03-02 0 0.125 0.114 0.125 - - 0 0 - 1.028 0.938 1.028 - - 0 - 0.00%
2023-03-01 0 0.125 0.114 0.130 - - 0 0 - 1.028 0.938 1.069 - - 0 - 0.00%
2023-02-28 0 0.125 - 0.128 0.112 0.125 470,000 53,848 0.1146 1.028 - 1.053 0.921 1.028 57,142 0.9424 0.00%
2023-02-27 0 0.125 - 0.125 - - 24 2 0.0833 1.028 - 1.028 - - 3 0.6854 -1.57%
2023-02-24 0 0.127 0.101 0.127 - - 0 0 - 1.045 0.831 1.045 - - 0 - 0.00%
2023-02-23 0 0.127 0.122 0.127 - - 0 0 - 1.045 1.003 1.045 - - 0 - -0.78%
2023-02-22 0 0.128 0.126 0.128 0.118 0.128 156,000 19,772 0.1267 1.053 1.036 1.053 0.971 1.053 18,966 1.0425 -1.54%
2023-02-21 0 0.130 0.124 0.132 - - 0 0 - 1.069 1.020 1.086 - - 0 - 0.00%
2023-02-20 0 0.130 0.122 0.130 0.121 0.130 264,769 33,742 0.1274 1.069 1.003 1.069 0.995 1.069 32,190 1.0482 -0.76%
2023-02-17 0 0.131 0.131 0.143 0.122 0.135 32,000 4,286 0.1339 1.077 1.077 1.176 1.003 1.110 3,891 1.1017 -1.50%
2023-02-16 0 0.133 0.131 0.133 0.123 0.138 5,330,000 721,196 0.1353 1.094 1.077 1.094 1.012 1.135 648,016 1.1129 1.53%
2023-02-15 0 0.131 0.128 0.135 0.128 0.136 34,000 4,474 0.1316 1.077 1.053 1.110 1.053 1.119 4,134 1.0823 -7.09%
2023-02-14 0 0.141 0.105 0.141 0.126 0.145 180,000 25,458 0.1414 1.160 0.864 1.160 1.036 1.193 21,884 1.1633 6.02%
2023-02-13 0 0.133 0.133 0.140 0.133 0.145 98,000 13,142 0.1341 1.094 1.094 1.152 1.094 1.193 11,915 1.1030 0.00%
2023-02-10 0 0.133 0.126 0.143 0.125 0.145 22,107 2,854 0.1291 1.094 1.036 1.176 1.028 1.193 2,688 1.0619 -2.92%
2023-02-09 0 0.137 0.127 0.138 0.125 0.138 40,000 5,314 0.1329 1.127 1.045 1.135 1.028 1.135 4,863 1.0927 -3.52%
2023-02-08 0 0.142 0.124 0.142 - - 51 6 0.1176 1.168 1.020 1.168 - - 6 0.9677 -2.07%
2023-02-07 0 0.145 0.140 0.147 0.123 0.152 32,085 4,336 0.1351 1.193 1.152 1.209 1.012 1.250 3,901 1.1115 4.32%
2023-02-06 0 0.139 0.137 0.140 0.122 0.150 270,000 35,540 0.1316 1.143 1.127 1.152 1.003 1.234 32,826 1.0827 -2.80%
2023-02-03 0 0.143 0.140 0.143 0.132 0.157 450,000 62,850 0.1397 1.176 1.152 1.176 1.086 1.291 54,711 1.1488 -14.88%
2023-02-02 0 0.168 0.153 0.168 0.132 0.168 58,000 9,134 0.1575 1.382 1.258 1.382 1.086 1.382 7,052 1.2953 -2.33%
2023-02-01 0 0.172 0.165 0.175 0.160 0.172 324,000 53,396 0.1648 1.415 1.357 1.439 1.316 1.415 39,392 1.3555 -2.27%
2023-01-31 0 0.176 0.170 0.176 - - 300 49 0.1633 1.448 1.398 1.448 - - 36 1.3434 0.00%
2023-01-30 0 0.176 0.176 0.178 0.170 0.177 936,000 165,470 0.1768 1.448 1.448 1.464 1.398 1.456 113,798 1.4541 -2.22%
2023-01-27 0 0.180 0.178 0.180 0.171 0.181 38,000 6,562 0.1727 1.481 1.464 1.481 1.406 1.489 4,620 1.4203 -0.55%
2023-01-26 0 0.181 0.181 0.185 - - 0 0 - 1.489 1.489 1.522 - - 0 - 0.00%
2023-01-20 0 0.181 0.171 0.185 - - 0 0 - 1.489 1.406 1.522 - - 0 - 0.00%
2023-01-19 0 0.181 0.171 0.185 - - 0 0 - 1.489 1.406 1.522 - - 0 - 0.00%
2023-01-18 0 0.181 0.171 0.181 - - 0 0 - 1.489 1.406 1.489 - - 0 - -1.09%
2023-01-17 0 0.183 0.170 0.184 0.170 0.183 654,000 118,830 0.1817 1.505 1.398 1.513 1.398 1.505 79,513 1.4945 2.23%
2023-01-16 0 0.179 0.179 0.185 0.179 0.179 48,011 8,593 0.1790 1.472 1.472 1.522 1.472 1.472 5,837 1.4721 0.00%
2023-01-13 0 0.179 0.179 0.180 0.179 0.179 72,000 12,888 0.1790 1.472 1.472 1.481 1.472 1.472 8,754 1.4723 -0.56%
2023-01-12 0 0.180 0.180 0.185 0.171 0.171 20,544 3,510 0.1709 1.481 1.481 1.522 1.406 1.406 2,498 1.4053 2.27%
2023-01-11 0 0.176 0.176 0.185 0.171 0.178 1,786,000 315,478 0.1766 1.448 1.448 1.522 1.406 1.464 217,140 1.4529 0.57%
2023-01-10 0 0.175 0.170 0.176 - - 0 0 - 1.439 1.398 1.448 - - 0 - 0.00%
2023-01-09 0 0.175 0.170 0.175 - - 0 0 - 1.439 1.398 1.439 - - 0 - -1.69%
2023-01-06 0 0.178 0.170 0.180 0.171 0.180 1,894,000 336,512 0.1777 1.464 1.398 1.481 1.406 1.481 230,271 1.4614 -1.11%
2023-01-05 0 0.180 0.170 0.185 - - 0 0 - 1.481 1.398 1.522 - - 0 - 0.00%
2023-01-04 0 0.180 0.170 0.180 0.170 0.180 1,716,000 305,380 0.1780 1.481 1.398 1.481 1.398 1.481 208,629 1.4637 0.00%
2023-01-03 0 0.180 0.180 0.188 0.170 0.190 1,862,000 326,960 0.1756 1.481 1.481 1.546 1.398 1.563 226,380 1.4443 2.86%
2022-12-30 0 0.175 0.170 0.195 - - 0 0 - 1.439 1.398 1.604 - - 0 - 0.00%
2022-12-29 0 0.175 0.175 0.190 0.175 0.200 1,847,720 335,202 0.1814 1.439 1.439 1.563 1.439 1.645 224,644 1.4921 -1.69%
2022-12-28 0 0.178 0.178 0.180 0.174 0.176 178,000 31,324 0.1760 1.464 1.464 1.481 1.431 1.448 21,641 1.4474 1.14%
2022-12-23 0 0.176 0.165 0.180 - - 0 0 - 1.448 1.357 1.481 - - 0 - 0.00%
2022-12-22 0 0.176 0.165 0.180 - - 0 0 - 1.448 1.357 1.481 - - 0 - 0.00%
2022-12-21 0 0.176 0.165 0.180 - - 0 0 - 1.448 1.357 1.481 - - 0 - 0.00%
2022-12-20 0 0.176 0.165 0.180 - - 0 0 - 1.448 1.357 1.481 - - 0 - 0.00%
2022-12-19 0 0.176 0.165 0.180 - - 0 0 - 1.448 1.357 1.481 - - 0 - 0.00%
2022-12-16 0 0.176 0.176 0.180 0.166 0.166 64,000 10,624 0.1660 1.448 1.448 1.481 1.365 1.365 7,781 1.3654 0.57%
2022-12-15 0 0.175 0.175 0.180 0.166 0.179 3,074,000 548,394 0.1784 1.439 1.439 1.481 1.365 1.472 373,734 1.4673 2.94%
2022-12-14 0 0.170 - 0.175 0.160 0.170 176,000 29,820 0.1694 1.398 - 1.439 1.316 1.398 21,398 1.3936 3.03%
2022-12-13 0 0.165 0.165 0.168 0.152 0.165 308,000 48,000 0.1558 1.357 1.357 1.382 1.250 1.357 37,446 1.2818 -2.94%
2022-12-12 0 0.170 0.165 0.170 0.172 0.172 2,000 344 0.1720 1.398 1.357 1.398 1.415 1.415 243 1.4147 2.41%
2022-12-09 0 0.166 0.165 0.166 0.168 0.168 22,000 3,696 0.1680 1.365 1.357 1.365 1.382 1.382 2,675 1.3818 -4.05%
2022-12-08 0 0.173 0.173 0.174 - - 0 0 - 1.423 1.423 1.431 - - 0 - 2.37%
2022-12-07 0 0.169 0.165 0.170 0.169 0.169 2,960,000 500,240 0.1690 1.390 1.357 1.398 1.390 1.390 359,874 1.3900 -1.74%
2022-12-06 0 0.172 0.165 0.178 0.170 0.172 110,000 18,806 0.1710 1.415 1.357 1.464 1.398 1.415 13,374 1.4062 0.58%
2022-12-05 0 0.171 0.165 0.171 0.171 0.171 12,000 2,052 0.1710 1.406 1.357 1.406 1.406 1.406 1,459 1.4065 -0.58%
2022-12-02 0 0.172 0.172 0.173 0.165 0.165 9,745 1,599 0.1641 1.415 1.415 1.423 1.357 1.357 1,185 1.3496 -0.58%
2022-12-01 0 0.173 0.165 0.173 0.173 0.173 500,000 86,500 0.1730 1.423 1.357 1.423 1.423 1.423 60,789 1.4229 -1.14%
2022-11-30 0 0.175 0.170 0.175 - - 0 0 - 1.439 1.398 1.439 - - 0 - -1.13%
2022-11-29 0 0.177 0.165 0.177 - - 0 0 - 1.456 1.357 1.456 - - 0 - -1.12%
2022-11-28 0 0.179 0.165 0.179 - - 173 27 0.1561 1.472 1.357 1.472 - - 21 1.2837 0.00%
2022-11-25 0 0.179 0.165 0.180 - - 0 0 - 1.472 1.357 1.481 - - 0 - 0.00%
2022-11-24 0 0.179 0.179 0.180 0.165 0.165 30,000 4,950 0.1650 1.472 1.472 1.481 1.357 1.357 3,647 1.3571 0.00%
2022-11-23 0 0.179 0.165 0.180 - - 30 4 0.1333 1.472 1.357 1.481 - - 4 1.0967 0.00%
2022-11-22 0 0.179 0.165 0.180 - - 0 0 - 1.472 1.357 1.481 - - 0 - 0.00%
2022-11-21 0 0.179 0.165 0.180 - - 0 0 - 1.472 1.357 1.481 - - 0 - 0.00%
2022-11-18 0 0.179 0.165 0.180 - - 0 0 - 1.472 1.357 1.481 - - 0 - 0.00%
2022-11-17 0 0.179 0.165 0.180 - - 0 0 - 1.472 1.357 1.481 - - 0 - 0.00%
2022-11-16 0 0.179 0.170 0.180 0.174 0.179 704,000 122,734 0.1743 1.472 1.398 1.481 1.431 1.472 85,592 1.4339 2.87%
2022-11-15 0 0.174 0.169 0.174 - - 0 0 - 1.431 1.390 1.431 - - 0 - 0.00%
2022-11-14 0 0.174 0.174 0.175 0.165 0.165 58,000 9,570 0.1650 1.431 1.431 1.439 1.357 1.357 7,052 1.3571 -2.79%
2022-11-11 0 0.179 0.165 0.175 - - 0 0 - 1.472 1.357 1.439 - - 0 - 0.00%
2022-11-10 0 0.179 0.170 0.180 0.165 0.180 66,075 11,478 0.1737 1.472 1.398 1.481 1.357 1.481 8,033 1.4288 3.47%
2022-11-09 0 0.173 0.173 0.175 0.165 0.175 124,000 21,270 0.1715 1.423 1.423 1.439 1.357 1.439 15,076 1.4109 -6.49%
2022-11-08 0 0.185 0.180 0.188 0.183 0.185 70,060 12,900 0.1841 1.522 1.481 1.546 1.505 1.522 8,518 1.5145 0.00%
2022-11-07 0 0.185 0.175 0.185 - - 0 0 - 1.522 1.439 1.522 - - 0 - 0.00%
2022-11-04 0 0.185 0.180 0.185 - - 0 0 - 1.522 1.481 1.522 - - 0 - 0.00%
2022-11-03 0 0.185 0.178 0.185 - - 0 0 - 1.522 1.464 1.522 - - 0 - 0.00%
2022-11-02 0 0.185 0.180 0.185 0.175 0.185 6,556,000 1,154,304 0.1761 1.522 1.481 1.522 1.439 1.522 797,072 1.4482 0.54%
2022-11-01 0 0.184 0.175 0.185 0.172 0.184 1,500,000 262,260 0.1748 1.513 1.439 1.522 1.415 1.513 182,368 1.4381 3.37%
2022-10-31 0 0.178 0.177 0.178 0.170 0.178 590,000 104,300 0.1768 1.464 1.456 1.464 1.398 1.464 71,732 1.4540 0.56%
2022-10-28 0 0.177 0.170 0.180 - - 0 0 - 1.456 1.398 1.481 - - 0 - 0.00%
2022-10-27 0 0.177 0.170 0.180 - - 0 0 - 1.456 1.398 1.481 - - 0 - 0.00%
2022-10-26 0 0.177 0.170 0.180 - - 0 0 - 1.456 1.398 1.481 - - 0 - 0.00%
2022-10-25 0 0.177 0.170 0.179 - - 0 0 - 1.456 1.398 1.472 - - 0 - 0.00%
2022-10-24 0 0.177 0.170 0.177 - - 0 0 - 1.456 1.398 1.456 - - 0 - -0.56%
2022-10-21 0 0.178 0.178 0.180 0.170 0.178 124,000 21,304 0.1718 1.464 1.464 1.481 1.398 1.464 15,076 1.4131 -2.20%
2022-10-20 0 0.182 0.182 0.185 0.170 0.182 110,000 19,414 0.1765 1.497 1.497 1.522 1.398 1.497 13,374 1.4517 -2.15%
2022-10-19 0 0.186 0.186 0.190 0.180 0.180 17,400 3,125 0.1796 1.530 1.530 1.563 1.481 1.481 2,115 1.4772 0.00%
2022-10-18 0 0.186 0.186 0.190 0.180 0.180 20,000 3,600 0.1800 1.530 1.530 1.563 1.481 1.481 2,432 1.4805 1.09%
2022-10-17 0 0.184 0.184 0.185 0.184 0.185 52,000 9,602 0.1847 1.513 1.513 1.522 1.513 1.522 6,322 1.5188 -3.16%
2022-10-14 0 0.190 0.185 0.191 0.185 0.190 24,110 4,559 0.1891 1.563 1.522 1.571 1.522 1.563 2,931 1.5553 -0.52%
2022-10-13 0 0.191 0.186 0.193 0.191 0.191 470,180 89,802 0.1910 1.571 1.530 1.587 1.571 1.571 57,164 1.5710 -1.04%
2022-10-12 0 0.193 0.185 0.195 - - 0 0 - 1.587 1.522 1.604 - - 0 - 0.00%
2022-10-11 0 0.193 0.185 0.193 - - 0 0 - 1.587 1.522 1.587 - - 0 - 0.00%
2022-10-10 0 0.193 0.185 0.195 0.185 0.193 654,000 125,560 0.1920 1.587 1.522 1.604 1.522 1.587 79,513 1.5791 -1.03%
2022-10-07 0 0.195 0.195 0.200 0.188 0.190 5,390,000 1,013,500 0.1880 1.604 1.604 1.645 1.546 1.563 655,311 1.5466 1.04%
2022-10-06 0 0.193 0.192 0.200 0.186 0.193 6,050,000 1,140,700 0.1885 1.587 1.579 1.645 1.530 1.587 735,553 1.5508 -2.03%
2022-10-05 0 0.197 0.190 0.200 0.190 0.197 5,445,232 1,036,225 0.1903 1.620 1.563 1.645 1.563 1.620 662,026 1.5652 0.00%
2022-10-03 0 0.197 0.197 0.200 0.192 0.195 580,000 113,008 0.1948 1.620 1.620 1.645 1.579 1.604 70,516 1.6026 1.03%
2022-09-30 0 0.195 0.190 0.197 0.190 0.195 856,000 166,460 0.1945 1.604 1.563 1.620 1.563 1.604 104,072 1.5995 -1.52%
2022-09-29 0 0.198 0.191 0.198 0.190 0.198 1,066,000 206,174 0.1934 1.629 1.571 1.629 1.563 1.629 129,603 1.5908 0.00%
2022-09-28 0 0.198 0.190 0.198 0.190 0.198 858,000 167,186 0.1949 1.629 1.563 1.629 1.563 1.629 104,315 1.6027 1.54%
2022-09-27 0 0.195 0.195 0.200 0.195 0.200 1,268,000 248,360 0.1959 1.604 1.604 1.645 1.604 1.645 154,162 1.6110 -1.52%
2022-09-26 0 0.198 0.191 0.200 0.190 0.198 2,046,000 400,490 0.1957 1.629 1.571 1.645 1.563 1.629 248,751 1.6100 -1.00%
2022-09-23 0 0.200 0.192 0.200 0.190 0.200 614,000 120,800 0.1967 1.645 1.579 1.645 1.563 1.645 74,649 1.6182 0.00%
2022-09-22 0 0.200 0.190 0.210 - - 0 0 - 1.645 1.563 1.727 - - 0 - 0.00%
2022-09-21 0 0.200 0.190 0.210 - - 0 0 - 1.645 1.563 1.727 - - 0 - 0.00%
2022-09-20 0 0.200 0.190 0.210 - - 0 0 - 1.645 1.563 1.727 - - 0 - 0.00%
2022-09-19 0 0.200 0.190 0.210 - - 0 0 - 1.645 1.563 1.727 - - 0 - 0.00%
2022-09-16 0 0.200 0.190 0.210 0.190 0.200 156,600 31,009 0.1980 1.645 1.563 1.727 1.563 1.645 19,039 1.6287 2.04%
2022-09-15 0 0.196 0.190 0.200 0.196 0.196 528,000 103,488 0.1960 1.612 1.563 1.645 1.612 1.612 64,194 1.6121 0.00%
2022-09-14 0 0.196 0.190 0.200 0.195 0.196 2,116,000 413,678 0.1955 1.612 1.563 1.645 1.604 1.612 257,261 1.6080 -2.00%
2022-09-13 0 0.200 0.190 0.200 0.190 0.200 212,000 42,080 0.1985 1.645 1.563 1.645 1.563 1.645 25,775 1.6326 0.00%
2022-09-09 0 0.200 0.185 0.200 0.185 0.200 5,432,000 1,046,874 0.1927 1.645 1.522 1.645 1.522 1.645 660,417 1.5852 2.56%
2022-09-08 0 0.195 0.190 0.210 - - 0 0 - 1.604 1.563 1.727 - - 0 - 0.00%
2022-09-07 0 0.195 0.191 0.192 - - 0 0 - 1.604 1.571 1.579 - - 0 - 0.00%
2022-09-06 0 0.195 0.192 0.210 0.195 0.202 5,140,000 1,009,398 0.1964 1.604 1.579 1.727 1.604 1.661 624,916 1.6153 -7.14%
2022-09-05 0 0.210 0.201 0.220 0.195 0.210 5,278,000 1,056,170 0.2001 1.727 1.653 1.810 1.604 1.727 641,694 1.6459 4.48%
2022-09-02 0 0.201 0.200 0.226 0.201 0.220 84,000 18,252 0.2173 1.653 1.645 1.859 1.653 1.810 10,213 1.7872 -3.83%
2022-09-01 0 0.209 0.200 0.209 - - 0 0 - 1.719 1.645 1.719 - - 0 - -0.48%
2022-08-31 0 0.210 0.200 0.210 0.200 0.213 129,120 27,218 0.2108 1.727 1.645 1.727 1.645 1.752 15,698 1.7338 -4.55%
2022-08-30 0 0.220 0.201 0.220 0.198 0.220 8,712,905 1,753,914 0.2013 1.810 1.653 1.810 1.629 1.810 1,059,306 1.6557 11.11%
2022-08-29 0 0.198 0.198 0.210 0.191 0.200 1,290,000 255,542 0.1981 1.629 1.629 1.727 1.571 1.645 156,837 1.6293 -1.00%
2022-08-26 0 0.200 0.190 0.200 0.185 0.200 926,019 180,055 0.1944 1.645 1.563 1.645 1.522 1.645 112,584 1.5993 5.26%
2022-08-25 0 0.190 0.190 0.200 - - 0 0 - 1.563 1.563 1.645 - - 0 - 0.00%
2022-08-24 0 0.190 0.190 0.197 0.190 0.197 68,000 13,004 0.1912 1.563 1.563 1.620 1.563 1.620 8,267 1.5729 -3.55%
2022-08-23 0 0.197 0.190 0.200 0.180 0.200 868,000 165,294 0.1904 1.620 1.563 1.645 1.481 1.645 105,531 1.5663 12.57%
2022-08-22 0 0.175 0.170 0.175 0.167 0.180 690,000 121,220 0.1757 1.439 1.398 1.439 1.374 1.481 83,889 1.4450 4.79%
2022-08-19 0 0.167 0.167 0.171 0.165 0.171 1,172,000 197,726 0.1687 1.374 1.374 1.406 1.357 1.406 142,491 1.3876 -4.57%
2022-08-18 0 0.175 0.170 0.180 0.155 0.180 4,478,000 799,838 0.1786 1.439 1.398 1.481 1.275 1.481 544,431 1.4691 2.94%
2022-08-17 0 0.170 0.160 0.175 0.150 0.170 604,000 98,980 0.1639 1.398 1.316 1.439 1.234 1.398 73,434 1.3479 8.28%
2022-08-16 0 0.157 0.145 0.160 0.145 0.160 652,000 99,646 0.1528 1.291 1.193 1.316 1.193 1.316 79,269 1.2571 4.67%
2022-08-15 0 0.150 0.137 0.150 0.114 0.166 3,114,000 396,138 0.1272 1.234 1.127 1.234 0.938 1.365 378,597 1.0463 -9.64%
2022-08-12 0 0.166 0.123 0.166 0.169 0.175 5,384,000 891,788 0.1656 1.365 1.012 1.365 1.390 1.439 654,581 1.3624 0.61%
2022-08-11 0 0.165 0.160 0.167 0.136 0.165 26,154,001 4,446,102 0.1700 1.357 1.316 1.374 1.119 1.357 3,179,776 1.3982 -2.94%
2022-08-10 0 0.170 - 0.170 0.170 0.173 508,000 86,384 0.1700 1.398 - 1.398 1.398 1.423 61,762 1.3987 6.25%
2022-08-09 0 0.160 - 0.170 - - 0 0 - 1.316 - 1.398 - - 0 - 0.00%
2022-08-08 0 0.160 0.150 0.162 0.091 0.165 466,000 70,256 0.1508 1.316 1.234 1.332 0.748 1.357 56,656 1.2400 12.68%
2022-08-05 0 0.142 0.111 0.142 - - 0 0 - 1.168 0.913 1.168 - - 0 - -4.05%
2022-08-04 0 0.148 0.135 0.150 0.141 0.148 48,000 6,782 0.1413 1.217 1.110 1.234 1.160 1.217 5,836 1.1621 0.00%
2022-08-03 0 0.148 0.122 0.147 0.056 0.160 376,000 47,256 0.1257 1.217 1.003 1.209 0.461 1.316 45,714 1.0337 0.68%
2022-08-02 0 0.147 0.131 0.147 0.107 0.150 1,586,000 200,698 0.1265 1.209 1.077 1.209 0.880 1.234 192,824 1.0408 -13.53%
2022-08-01 0 0.170 0.160 0.198 0.096 0.199 720,250 136,551 0.1896 1.398 1.316 1.629 0.790 1.637 87,567 1.5594 -15.00%
2022-07-29 0 0.200 - 0.201 - - 0 0 - 1.645 - 1.653 - - 0 - 0.00%
2022-07-28 0 0.200 0.191 0.201 0.191 0.200 26,000 5,172 0.1989 1.645 1.571 1.653 1.571 1.645 3,161 1.6362 0.00%
2022-07-27 0 0.200 0.200 0.202 0.200 0.200 300,000 60,000 0.2000 1.645 1.645 1.661 1.645 1.645 36,474 1.6450 0.00%
2022-07-26 0 0.200 - 0.202 0.200 0.200 1,000,000 200,000 0.2000 1.645 - 1.661 1.645 1.645 121,579 1.6450 -0.99%
2022-07-25 0 0.202 0.180 0.202 0.190 0.202 97,297 19,058 0.1959 1.661 1.481 1.661 1.563 1.661 11,829 1.6111 1.00%
2022-07-22 0 0.200 - 0.202 0.195 0.200 10,996,000 2,199,092 0.2000 1.645 - 1.661 1.604 1.645 1,336,882 1.6449 -1.96%
2022-07-21 0 0.204 0.195 0.205 - - 769 146 0.1899 1.678 1.604 1.686 - - 93 1.5616 0.00%
2022-07-20 0 0.204 0.204 0.205 0.196 0.196 14,000 2,736 0.1954 1.678 1.678 1.686 1.612 1.612 1,702 1.6074 0.99%
2022-07-19 0 0.202 0.196 0.205 0.200 0.202 3,472,000 694,544 0.2000 1.661 1.612 1.686 1.645 1.661 422,122 1.6454 -1.46%
2022-07-18 0 0.205 0.196 0.205 - - 0 0 - 1.686 1.612 1.686 - - 0 - 0.00%
2022-07-15 0 0.205 0.196 0.207 0.205 0.205 792,000 162,360 0.2050 1.686 1.612 1.703 1.686 1.686 96,291 1.6861 -0.49%
2022-07-14 0 0.206 0.200 0.206 0.196 0.206 2,407,610 491,917 0.2043 1.694 1.645 1.694 1.612 1.694 292,715 1.6805 3.00%
2022-07-13 0 0.200 0.196 0.207 0.200 0.207 19,536,000 3,969,686 0.2032 1.645 1.612 1.703 1.645 1.703 2,375,166 1.6713 -3.38%
2022-07-12 0 0.207 0.196 0.207 - - 0 0 - 1.703 1.612 1.703 - - 0 - 0.00%
2022-07-11 0 0.207 0.196 0.208 0.207 0.207 490,000 101,430 0.2070 1.703 1.612 1.711 1.703 1.703 59,574 1.7026 0.00%
2022-07-08 0 0.207 0.196 0.208 - - 0 0 - 1.703 1.612 1.711 - - 0 - 0.00%
2022-07-07 0 0.207 0.195 0.207 - - 0 0 - 1.703 1.604 1.703 - - 0 - 0.00%
2022-07-06 0 0.207 0.195 0.207 0.205 0.207 1,002,000 206,410 0.2060 1.703 1.604 1.703 1.686 1.703 121,822 1.6944 2.48%
2022-07-05 0 0.202 0.202 0.205 0.195 0.195 3,016 584 0.1936 1.661 1.661 1.686 1.604 1.604 367 1.5927 -1.46%
2022-07-04 0 0.205 0.195 0.208 - - 675 124 0.1837 1.686 1.604 1.711 - - 82 1.5110 0.00%
2022-06-30 0 0.205 0.195 0.205 0.205 0.205 50,000 10,250 0.2050 1.686 1.604 1.686 1.686 1.686 6,079 1.6861 0.00%
2022-06-29 0 0.205 0.192 0.205 0.185 0.205 5,758,450 1,136,047 0.1973 1.686 1.579 1.686 1.522 1.686 700,106 1.6227 3.54%
2022-06-28 0 0.198 0.196 0.198 - - 0 0 - 1.629 1.612 1.629 - - 0 - -1.49%
2022-06-27 0 0.201 0.196 0.202 0.195 0.204 3,848,000 775,794 0.2016 1.653 1.612 1.661 1.604 1.678 467,836 1.6583 -1.95%
2022-06-24 0 0.205 0.195 0.205 0.205 0.205 100,000 20,500 0.2050 1.686 1.604 1.686 1.686 1.686 12,158 1.6861 -0.97%
2022-06-23 0 0.207 0.195 0.207 0.200 0.208 908,000 188,400 0.2075 1.703 1.604 1.703 1.645 1.711 110,394 1.7066 -0.48%
2022-06-22 0 0.208 0.200 0.209 - - 0 0 - 1.711 1.645 1.719 - - 0 - 0.00%
2022-06-21 0 0.208 0.200 0.209 - - 0 0 - 1.711 1.645 1.719 - - 0 - 0.00%
2022-06-20 0 0.208 0.200 0.209 - - 0 0 - 1.711 1.645 1.719 - - 0 - 0.00%
2022-06-17 0 0.208 0.200 0.209 0.208 0.208 1,500,000 312,000 0.2080 1.711 1.645 1.719 1.711 1.711 182,368 1.7108 1.46%
2022-06-16 0 0.205 0.200 0.205 - - 0 0 - 1.686 1.645 1.686 - - 0 - 0.00%
2022-06-15 0 0.205 0.200 0.209 - - 120 23 0.1917 1.686 1.645 1.719 - - 15 1.5765 0.00%
2022-06-14 0 0.205 0.205 0.207 0.200 0.200 12,000 2,400 0.2000 1.686 1.686 1.703 1.645 1.645 1,459 1.6450 -1.44%
2022-06-13 0 0.208 0.200 0.209 - - 0 0 - 1.711 1.645 1.719 - - 0 - 0.00%
2022-06-10 0 0.208 0.200 0.209 0.208 0.209 3,662,000 761,886 0.2081 1.711 1.645 1.719 1.711 1.719 445,222 1.7112 0.48%
2022-06-09 0 0.207 0.200 0.207 0.207 0.207 18,195 3,764 0.2069 1.703 1.645 1.703 1.703 1.703 2,212 1.7015 0.00%
2022-06-08 0 0.207 0.200 0.207 0.207 0.207 6,000 1,242 0.2070 1.703 1.645 1.703 1.703 1.703 729 1.7026 0.98%
2022-06-07 0 0.205 0.200 0.206 0.205 0.207 3,482,000 720,754 0.2070 1.686 1.645 1.694 1.686 1.703 423,338 1.7026 -1.44%
2022-06-06 0 0.208 0.205 0.208 - - 0 0 - 1.711 1.686 1.711 - - 0 - 0.00%
2022-06-02 0 0.208 0.205 0.208 - - 0 0 - 1.711 1.686 1.711 - - 0 - 0.00%
2022-06-01 0 0.208 0.205 0.208 - - 0 0 - 1.711 1.686 1.711 - - 0 - 0.00%
2022-05-31 0 0.208 0.205 0.209 - - 0 0 - 1.711 1.686 1.719 - - 0 - -0.95%
2022-05-30 0 0.210 0.200 0.210 0.195 0.214 120,000 24,072 0.2006 1.727 1.645 1.727 1.604 1.760 14,589 1.6500 -2.33%
2022-05-27 0 0.215 0.205 0.215 - - 1 0 - 1.768 1.686 1.768 - - 0 - 0.00%
2022-05-26 0 0.215 0.205 0.215 - - 0 0 - 1.768 1.686 1.768 - - 0 - 0.00%
2022-05-25 0 0.215 0.215 0.218 0.205 0.205 3,087 627 0.2031 1.768 1.768 1.793 1.686 1.686 375 1.6706 -1.38%
2022-05-24 0 0.218 0.205 0.219 - - 0 0 - 1.793 1.686 1.801 - - 0 - 0.00%
2022-05-23 0 0.218 0.205 0.218 - - 0 0 - 1.793 1.686 1.793 - - 0 - -0.46%
2022-05-20 0 0.219 0.205 0.219 0.205 0.219 74,000 15,530 0.2099 1.801 1.686 1.801 1.686 1.801 8,997 1.7262 0.46%
2022-05-19 0 0.218 0.215 0.218 0.210 0.218 12,000 2,600 0.2167 1.793 1.768 1.793 1.727 1.793 1,459 1.7821 0.00%
2022-05-18 0 0.218 0.210 0.218 - - 0 0 - 1.793 1.727 1.793 - - 0 - -0.46%
2022-05-17 0 0.219 0.210 0.220 0.217 0.219 2,808,000 612,136 0.2180 1.801 1.727 1.810 1.785 1.801 341,394 1.7931 3.30%
2022-05-16 0 0.212 0.212 0.220 0.212 0.212 2,000 424 0.2120 1.744 1.744 1.810 1.744 1.744 243 1.7437 0.95%
2022-05-13 0 0.210 0.210 0.221 0.210 0.214 136,000 28,664 0.2108 1.727 1.727 1.818 1.727 1.760 16,535 1.7336 -1.87%
2022-05-12 0 0.214 0.210 0.220 0.214 0.214 2,800,000 599,200 0.2140 1.760 1.727 1.810 1.760 1.760 340,421 1.7602 -1.38%
2022-05-11 0 0.217 0.217 0.220 0.210 0.212 50,000 10,518 0.2104 1.785 1.785 1.810 1.727 1.744 6,079 1.7302 0.46%
2022-05-10 0 0.216 0.210 0.221 0.211 0.222 4,532,000 976,718 0.2155 1.777 1.727 1.818 1.735 1.826 550,996 1.7726 -0.92%
2022-05-06 0 0.218 0.210 0.218 0.210 0.218 156,000 33,186 0.2127 1.793 1.727 1.793 1.727 1.793 18,966 1.7497 3.32%
2022-05-05 0 0.211 0.211 0.219 0.211 0.213 152,936 32,346 0.2115 1.735 1.735 1.801 1.735 1.752 18,594 1.7396 -3.65%
2022-05-04 0 0.219 0.212 0.220 - - 0 0 - 1.801 1.744 1.810 - - 0 - 0.00%
2022-05-03 0 0.219 0.219 0.220 0.213 0.220 9,274,000 2,040,210 0.2200 1.801 1.801 1.810 1.752 1.810 1,127,523 1.8095 1.86%
2022-04-29 0 0.215 0.212 0.220 0.215 0.218 56,000 12,118 0.2164 1.768 1.744 1.810 1.768 1.793 6,808 1.7799 -1.38%
2022-04-28 0 0.218 0.215 0.226 - - 0 0 - 1.793 1.768 1.859 - - 0 - 0.00%
2022-04-27 0 0.218 0.218 0.229 0.218 0.229 12,060,000 2,655,898 0.2202 1.793 1.793 1.884 1.793 1.884 1,466,242 1.8114 3.81%
2022-04-26 0 0.210 0.205 0.210 0.190 0.210 131,015 26,004 0.1985 1.727 1.686 1.727 1.563 1.727 15,929 1.6325 0.00%
2022-04-25 0 0.210 0.200 0.210 - - 0 0 - 1.727 1.645 1.727 - - 0 - 0.00%
2022-04-22 0 0.210 0.195 0.210 0.190 0.212 346,090 69,123 0.1997 1.727 1.604 1.727 1.563 1.744 42,077 1.6428 1.45%
2022-04-21 0 0.207 0.207 0.219 0.205 0.207 18,000 3,710 0.2061 1.703 1.703 1.801 1.686 1.703 2,188 1.6953 0.98%
2022-04-20 0 0.205 0.205 0.218 0.205 0.218 270,000 58,248 0.2157 1.686 1.686 1.793 1.686 1.793 32,826 1.7744 -4.65%
2022-04-19 0 0.215 0.215 0.220 0.215 0.219 66,000 14,350 0.2174 1.768 1.768 1.810 1.768 1.801 8,024 1.7883 0.00%
2022-04-14 0 0.215 0.205 0.220 - - 0 0 - 1.768 1.686 1.810 - - 0 - 0.00%
2022-04-13 0 0.215 0.205 0.220 0.215 0.215 280,000 60,200 0.2150 1.768 1.686 1.810 1.768 1.768 34,042 1.7684 -1.83%
2022-04-12 0 0.219 0.215 0.219 0.219 0.219 4,093 894 0.2184 1.801 1.768 1.801 1.801 1.801 498 1.7965 4.29%
2022-04-11 0 0.210 0.205 0.214 0.206 0.217 64,855 13,956 0.2152 1.727 1.686 1.760 1.694 1.785 7,885 1.7699 -2.33%
2022-04-08 0 0.215 0.215 0.218 0.215 0.215 18,020 3,874 0.2150 1.768 1.768 1.793 1.768 1.768 2,191 1.7683 0.00%
2022-04-07 0 0.215 0.215 0.220 - - 0 0 - 1.768 1.768 1.810 - - 0 - 0.00%
2022-04-06 0 0.215 0.205 0.215 0.210 0.220 44,000 9,454 0.2149 1.768 1.686 1.768 1.727 1.810 5,349 1.7673 -4.44%
2022-04-04 0 0.225 0.215 0.225 - - 0 0 - 1.851 1.768 1.851 - - 0 - 0.00%
2022-04-01 0 0.225 0.215 0.225 0.215 0.225 14,000 3,080 0.2200 1.851 1.768 1.851 1.768 1.851 1,702 1.8095 4.65%
2022-03-31 0 0.215 0.205 0.218 0.205 0.219 258,000 53,602 0.2078 1.768 1.686 1.793 1.686 1.801 31,367 1.7088 0.00%
2022-03-30 0 0.215 0.215 0.220 0.210 0.215 33,300 7,040 0.2114 1.768 1.768 1.810 1.727 1.768 4,049 1.7389 4.37%
2022-03-29 0 0.206 0.198 0.210 0.201 0.206 2,806,000 577,978 0.2060 1.694 1.629 1.727 1.653 1.694 341,151 1.6942 1.48%
2022-03-28 0 0.203 0.203 0.205 0.195 0.202 18,000 3,580 0.1989 1.670 1.670 1.686 1.604 1.661 2,188 1.6359 0.50%
2022-03-25 0 0.202 0.195 0.204 0.202 0.205 2,708,000 554,172 0.2046 1.661 1.604 1.678 1.661 1.686 329,236 1.6832 -1.46%
2022-03-24 0 0.205 0.205 0.210 - - 0 0 - 1.686 1.686 1.727 - - 0 - 0.00%
2022-03-23 0 0.205 0.205 0.210 0.205 0.205 2,000 410 0.2050 1.686 1.686 1.727 1.686 1.686 243 1.6861 0.00%
2022-03-22 0 0.205 0.195 0.205 0.205 0.205 10,000 2,050 0.2050 1.686 1.604 1.686 1.686 1.686 1,216 1.6861 1.99%
2022-03-21 0 0.201 0.183 0.201 0.200 0.201 6,214,000 1,242,806 0.2000 1.653 1.505 1.653 1.645 1.653 755,492 1.6450 0.50%
2022-03-18 0 0.200 0.196 0.205 0.200 0.200 478,000 95,600 0.2000 1.645 1.612 1.686 1.645 1.645 58,115 1.6450 0.00%
2022-03-17 0 0.200 0.195 0.203 0.183 0.200 1,518,000 303,472 0.1999 1.645 1.604 1.670 1.505 1.645 184,557 1.6443 0.00%
2022-03-16 0 0.200 0.195 0.200 0.195 0.200 70,400 14,063 0.1998 1.645 1.604 1.645 1.604 1.645 8,559 1.6430 0.00%
2022-03-15 0 0.200 0.195 0.200 0.182 0.205 278,000 52,294 0.1881 1.645 1.604 1.645 1.497 1.686 33,799 1.5472 2.56%
2022-03-14 0 0.195 0.192 0.201 0.195 0.195 60,000 11,700 0.1950 1.604 1.579 1.653 1.604 1.604 7,295 1.6039 -2.50%
2022-03-11 0 0.200 0.195 0.203 - - 0 0 - 1.645 1.604 1.670 - - 0 - 0.00%
2022-03-10 0 0.200 0.200 0.205 - - 0 0 - 1.645 1.645 1.686 - - 0 - 0.50%
2022-03-09 0 0.199 0.196 0.200 0.200 0.200 266,000 53,200 0.2000 1.637 1.612 1.645 1.645 1.645 32,340 1.6450 0.51%
2022-03-08 0 0.198 0.195 0.200 0.195 0.200 116,000 23,110 0.1992 1.629 1.604 1.645 1.604 1.645 14,103 1.6386 -5.71%
2022-03-07 0 0.210 0.210 0.214 0.195 0.210 34,000 6,972 0.2051 1.727 1.727 1.760 1.604 1.727 4,134 1.6866 4.48%
2022-03-04 0 0.201 0.200 0.207 0.200 0.205 134,000 26,982 0.2014 1.653 1.645 1.703 1.645 1.686 16,292 1.6562 0.50%
2022-03-03 0 0.200 0.200 0.204 0.200 0.200 56,000 11,200 0.2000 1.645 1.645 1.678 1.645 1.645 6,808 1.6450 0.00%
2022-03-02 0 0.200 0.200 0.205 0.195 0.206 28,000 5,562 0.1986 1.645 1.645 1.686 1.604 1.694 3,404 1.6339 -3.38%
2022-03-01 0 0.207 0.200 0.208 0.195 0.210 734,000 152,692 0.2080 1.703 1.645 1.711 1.604 1.727 89,239 1.7110 -0.48%
2022-02-28 0 0.208 0.208 0.214 0.200 0.210 670,000 138,902 0.2073 1.711 1.711 1.760 1.645 1.727 81,458 1.7052 -5.02%
2022-02-25 0 0.219 0.205 0.219 0.221 0.222 248,000 55,034 0.2219 1.801 1.686 1.801 1.818 1.826 30,152 1.8252 -1.35%
2022-02-24 0 0.222 0.205 0.223 - - 0 0 - 1.826 1.686 1.834 - - 0 - 0.00%
2022-02-23 0 0.222 0.222 0.225 0.220 0.222 250,000 55,044 0.2202 1.826 1.826 1.851 1.810 1.826 30,395 1.8110 0.91%
2022-02-22 0 0.220 0.220 0.225 0.205 0.218 344,000 71,158 0.2069 1.810 1.810 1.851 1.686 1.793 41,823 1.7014 2.33%
2022-02-21 0 0.215 0.215 0.228 0.200 0.231 1,303,600 275,440 0.2113 1.768 1.768 1.875 1.645 1.900 158,490 1.7379 -9.28%
2022-02-18 0 0.237 0.232 0.240 0.234 0.240 692,000 163,770 0.2367 1.949 1.908 1.974 1.925 1.974 84,133 1.9466 -4.82%
2022-02-17 0 0.249 0.244 0.249 0.236 0.250 632,000 153,152 0.2423 2.048 2.007 2.048 1.941 2.056 76,838 1.9932 -2.35%
2022-02-16 0 0.255 0.250 0.255 0.250 0.260 138,000 35,340 0.2561 2.097 2.056 2.097 2.056 2.139 16,778 2.1063 -1.92%
2022-02-15 0 0.260 0.260 0.265 0.260 0.270 90,000 24,050 0.2672 2.139 2.139 2.180 2.139 2.221 10,942 2.1979 -3.70%
2022-02-14 0 0.270 0.265 0.275 0.260 0.275 1,094,000 298,330 0.2727 2.221 2.180 2.262 2.139 2.262 133,007 2.2430 -1.82%
2022-02-11 0 0.275 0.270 0.275 0.265 0.275 748,000 204,070 0.2728 2.262 2.221 2.262 2.180 2.262 90,941 2.2440 -1.79%
2022-02-10 0 0.280 0.265 0.270 0.270 0.300 3,154,000 876,770 0.2780 2.303 2.180 2.221 2.221 2.468 383,460 2.2865 -8.20%
2022-02-09 0 0.305 0.295 0.305 0.295 0.375 3,370,000 1,123,600 0.3334 2.509 2.426 2.509 2.426 3.084 409,721 2.7424 22.00%
2022-02-08 1 - - - - - 0 0 - 2.056 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 2.056 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 2.056 - - - - 0 - 0.00%
2022-01-31 0 0.250 - 0.250 0.255 0.255 2,000 510 0.2550 2.056 - 2.056 2.097 2.097 243 2.0974 2.04%
2022-01-28 0 0.245 0.230 0.250 0.240 0.245 22,000 5,380 0.2445 2.015 1.892 2.056 1.974 2.015 2,675 2.0114 4.26%
2022-01-27 0 0.235 0.235 0.240 0.226 0.255 562,000 135,610 0.2413 1.933 1.933 1.974 1.859 2.097 68,327 1.9847 -6.00%
2022-01-26 0 0.250 0.247 0.255 0.240 0.250 2,192,000 547,980 0.2500 2.056 2.032 2.097 1.974 2.056 266,501 2.0562 0.00%
2022-01-25 0 0.250 0.250 0.255 0.240 0.255 1,662,000 423,500 0.2548 2.056 2.056 2.097 1.974 2.097 202,064 2.0959 0.00%
2022-01-24 0 0.250 0.250 0.255 - - 0 0 - 2.056 2.056 2.097 - - 0 - 0.00%
2022-01-21 0 0.250 0.250 0.260 0.250 0.255 104,000 26,500 0.2548 2.056 2.056 2.139 2.056 2.097 12,644 2.0958 -3.85%
2022-01-20 0 0.260 0.255 0.265 0.255 0.260 2,194,000 570,420 0.2600 2.139 2.097 2.180 2.097 2.139 266,744 2.1385 0.00%
2022-01-19 0 0.260 0.260 0.265 - - 0 0 - 2.139 2.139 2.180 - - 0 - 0.00%
2022-01-18 0 0.260 0.260 0.265 - - 0 0 - 2.139 2.139 2.180 - - 0 - 0.00%
2022-01-17 0 0.260 0.260 0.270 0.260 0.265 2,202,075 583,538 0.2650 2.139 2.139 2.221 2.139 2.180 267,726 2.1796 -3.70%
2022-01-14 0 0.270 0.260 0.270 0.260 0.270 6,204,000 1,644,060 0.2650 2.221 2.139 2.221 2.139 2.221 754,276 2.1797 3.85%
2022-01-13 0 0.260 0.260 0.270 0.260 0.270 5,204,000 1,379,060 0.2650 2.139 2.139 2.221 2.139 2.221 632,697 2.1797 0.00%
2022-01-12 0 0.260 0.260 0.265 0.260 0.260 10,000 2,600 0.2600 2.139 2.139 2.180 2.139 2.139 1,216 2.1385 -3.70%
2022-01-11 0 0.270 0.260 0.270 0.260 0.270 6,084,000 1,612,640 0.2651 2.221 2.139 2.221 2.139 2.221 739,686 2.1802 0.00%
2022-01-10 0 0.270 0.265 0.270 0.260 0.270 7,566,000 2,005,260 0.2650 2.221 2.180 2.221 2.139 2.221 919,866 2.1799 1.89%
2022-01-07 0 0.265 0.260 0.265 0.260 0.270 3,846,000 1,018,710 0.2649 2.180 2.139 2.180 2.139 2.221 467,593 2.1786 0.00%
2022-01-06 0 0.265 0.260 0.265 0.260 0.265 34,000 8,990 0.2644 2.180 2.139 2.180 2.139 2.180 4,134 2.1748 -1.85%
2022-01-05 0 0.270 0.265 0.270 - - 0 0 - 2.221 2.180 2.221 - - 0 - 0.00%
2022-01-04 0 0.270 0.265 0.270 - - 0 0 - 2.221 2.180 2.221 - - 0 - 0.00%
2022-01-03 0 0.270 0.260 0.270 0.265 0.270 98,000 26,110 0.2664 2.221 2.139 2.221 2.180 2.221 11,915 2.1914 0.00%
2021-12-31 0 0.270 0.265 0.270 - - 0 0 - 2.221 2.180 2.221 - - 0 - 0.00%
2021-12-30 0 0.270 0.260 0.270 0.255 0.270 414,000 110,320 0.2665 2.221 2.139 2.221 2.097 2.221 50,334 2.1918 3.85%
2021-12-29 0 0.260 0.250 0.260 0.250 0.260 132,000 33,780 0.2559 2.139 2.056 2.139 2.056 2.139 16,048 2.1049 0.00%
2021-12-28 0 0.260 0.260 0.265 0.260 0.270 20,412,000 5,408,120 0.2649 2.139 2.139 2.180 2.139 2.221 2,481,669 2.1792 -1.89%
2021-12-24 0 0.265 0.260 0.270 0.265 0.265 10,150,000 2,689,750 0.2650 2.180 2.139 2.221 2.180 2.180 1,234,026 2.1797 0.00%
2021-12-23 0 0.265 0.260 0.270 0.260 0.270 250,000 65,640 0.2626 2.180 2.139 2.221 2.139 2.221 30,395 2.1596 -1.85%
2021-12-22 0 0.270 0.265 0.270 0.265 0.270 102,000 27,040 0.2651 2.221 2.180 2.221 2.180 2.221 12,401 2.1805 -1.82%
2021-12-21 0 0.275 0.265 0.275 0.265 0.275 3,008,000 812,160 0.2700 2.262 2.180 2.262 2.180 2.262 365,709 2.2208 1.85%
2021-12-20 0 0.270 0.270 0.275 0.265 0.275 22,000 6,030 0.2741 2.221 2.221 2.262 2.180 2.262 2,675 2.2544 -1.82%
2021-12-17 0 0.275 0.265 0.275 - - 0 0 - 2.262 2.180 2.262 - - 0 - 0.00%
2021-12-16 0 0.275 0.265 0.280 0.265 0.275 338,270 91,296 0.2699 2.262 2.180 2.303 2.180 2.262 41,127 2.2199 1.85%
2021-12-15 0 0.270 0.260 0.270 0.260 0.270 8,052,000 2,172,630 0.2698 2.221 2.139 2.221 2.139 2.221 978,954 2.2193 -1.82%
2021-12-14 0 0.275 0.270 0.275 0.260 0.280 568,000 152,230 0.2680 2.262 2.221 2.262 2.139 2.303 69,057 2.2044 1.85%
2021-12-13 0 0.270 0.265 0.270 0.260 0.275 741,200 196,896 0.2656 2.221 2.180 2.221 2.139 2.262 90,114 2.1850 -1.82%
2021-12-10 0 0.275 0.265 0.275 0.265 0.275 14,170 3,737 0.2637 2.262 2.180 2.262 2.180 2.262 1,723 2.1692 0.00%
2021-12-09 0 0.275 0.270 0.280 - - 249 62 0.2490 2.262 2.221 2.303 - - 30 2.0480 0.00%
2021-12-08 0 0.275 0.250 0.275 - - 0 0 - 2.262 2.056 2.262 - - 0 - 0.00%
2021-12-07 0 0.275 0.265 0.280 0.275 0.275 2,622,000 721,050 0.2750 2.262 2.180 2.303 2.262 2.262 318,780 2.2619 0.00%
2021-12-06 0 0.275 0.265 0.275 0.275 0.275 1,300,000 357,500 0.2750 2.262 2.180 2.262 2.262 2.262 158,053 2.2619 1.85%
2021-12-03 0 0.270 0.260 0.275 - - 0 0 - 2.221 2.139 2.262 - - 0 - 0.00%
2021-12-02 0 0.270 0.260 0.270 0.260 0.270 698,000 187,920 0.2692 2.221 2.139 2.221 2.139 2.221 84,862 2.2144 0.00%
2021-12-01 0 0.270 0.270 0.290 0.265 0.285 850,090 231,853 0.2727 2.221 2.221 2.385 2.180 2.344 103,353 2.2433 -6.90%
2021-11-30 0 0.290 0.265 0.290 - - 300 78 0.2600 2.385 2.180 2.385 - - 36 2.1385 0.00%
2021-11-29 0 0.290 0.275 0.290 0.270 0.290 1,240,000 350,360 0.2825 2.385 2.262 2.385 2.221 2.385 150,758 2.3240 -3.33%
2021-11-26 0 0.300 0.290 0.310 0.300 0.300 640,000 192,000 0.3000 2.468 2.385 2.550 2.468 2.468 77,811 2.4675 0.00%
2021-11-25 0 0.300 0.285 0.300 0.280 0.305 5,030,120 1,469,340 0.2921 2.468 2.344 2.468 2.303 2.509 611,557 2.4026 5.26%
2021-11-24 0 0.285 0.260 0.285 0.260 0.290 2,460,000 658,310 0.2676 2.344 2.139 2.344 2.139 2.385 299,084 2.2011 7.55%
2021-11-23 0 0.265 0.265 0.285 0.265 0.300 746,000 211,490 0.2835 2.180 2.180 2.344 2.180 2.468 90,698 2.3318 -8.62%
2021-11-22 0 0.290 0.285 0.290 0.285 0.295 902,000 266,070 0.2950 2.385 2.344 2.385 2.344 2.426 109,664 2.4262 -1.69%
2021-11-19 0 0.295 0.285 0.295 0.270 0.295 1,220,000 343,040 0.2812 2.426 2.344 2.426 2.221 2.426 148,326 2.3127 0.00%
2021-11-18 0 0.295 0.290 0.300 0.295 0.295 90,000 26,550 0.2950 2.426 2.385 2.468 2.426 2.426 10,942 2.4264 0.00%
2021-11-17 0 0.295 0.295 0.300 0.295 0.295 110,000 32,450 0.2950 2.426 2.426 2.468 2.426 2.426 13,374 2.4264 -1.67%
2021-11-16 0 0.300 0.295 0.300 0.290 0.310 310,000 92,080 0.2970 2.468 2.426 2.468 2.385 2.550 37,689 2.4431 -4.76%
2021-11-15 0 0.315 0.305 0.315 0.305 0.320 86,040 26,371 0.3065 2.591 2.509 2.591 2.509 2.632 10,461 2.5210 -1.56%
2021-11-12 0 0.320 0.310 0.320 0.320 0.340 232,000 75,490 0.3254 2.632 2.550 2.632 2.632 2.797 28,206 2.6764 -5.88%
2021-11-11 0 0.340 0.330 0.340 0.330 0.340 34,000 11,390 0.3350 2.797 2.714 2.797 2.714 2.797 4,134 2.7554 0.00%
2021-11-10 0 0.340 0.340 0.345 0.340 0.350 940,500 320,145 0.3404 2.797 2.797 2.838 2.797 2.879 114,345 2.7998 -5.56%
2021-11-09 0 0.360 0.325 0.360 0.325 0.360 1,012,000 337,380 0.3334 2.961 2.673 2.961 2.673 2.961 123,038 2.7421 4.35%
2021-11-08 0 0.345 0.330 0.345 0.340 0.345 32,000 10,890 0.3403 2.838 2.714 2.838 2.797 2.838 3,891 2.7991 0.00%
2021-11-05 0 0.345 0.330 0.345 0.330 0.345 68,000 22,890 0.3366 2.838 2.714 2.838 2.714 2.838 8,267 2.7687 0.00%
2021-11-04 0 0.345 0.330 0.345 0.320 0.345 1,172,000 397,810 0.3394 2.838 2.714 2.838 2.632 2.838 142,491 2.7918 0.00%
2021-11-03 0 0.345 0.300 0.345 0.305 0.345 342,000 111,160 0.3250 2.838 2.468 2.838 2.509 2.838 41,580 2.6734 4.55%
2021-11-02 0 0.330 0.310 0.330 0.310 0.330 204,000 65,300 0.3201 2.714 2.550 2.714 2.550 2.714 24,802 2.6328 -2.94%
2021-11-01 0 0.340 0.310 0.340 0.310 0.340 1,736,000 545,820 0.3144 2.797 2.550 2.797 2.550 2.797 211,061 2.5861 0.00%
2021-10-29 0 0.340 0.315 0.340 0.325 0.340 250,000 81,970 0.3279 2.797 2.591 2.797 2.673 2.797 30,395 2.6968 3.03%
2021-10-28 0 0.330 0.320 0.330 0.300 0.330 220,676 68,992 0.3126 2.714 2.632 2.714 2.468 2.714 26,830 2.5715 -4.35%
2021-10-27 0 0.345 0.330 0.345 0.330 0.350 156,500 52,857 0.3377 2.838 2.714 2.838 2.714 2.879 19,027 2.7780 1.47%
2021-10-26 0 0.340 0.330 0.340 0.290 0.340 992,000 315,550 0.3181 2.797 2.714 2.797 2.385 2.797 120,606 2.6164 0.00%
2021-10-25 0 0.340 0.290 0.340 0.285 0.340 592,000 179,090 0.3025 2.797 2.385 2.797 2.344 2.797 71,975 2.4882 19.30%
2021-10-22 0 0.285 0.285 0.290 0.285 0.285 116,000 33,060 0.2850 2.344 2.344 2.385 2.344 2.344 14,103 2.3442 -3.39%
2021-10-21 0 0.295 0.285 0.295 - - 40 10 0.2500 2.426 2.344 2.426 - - 5 2.0563 0.00%
2021-10-20 0 0.295 0.285 0.295 0.285 0.295 189,202 54,688 0.2890 2.426 2.344 2.426 2.344 2.426 23,003 2.3774 1.72%
2021-10-19 0 0.290 0.290 0.300 0.280 0.300 274,000 79,510 0.2902 2.385 2.385 2.468 2.303 2.468 33,313 2.3868 -3.33%
2021-10-18 0 0.300 0.295 0.300 0.280 0.300 214,112 62,870 0.2936 2.468 2.426 2.468 2.303 2.468 26,032 2.4151 -1.64%
2021-10-15 0 0.305 0.285 0.305 0.285 0.305 100,019 29,256 0.2925 2.509 2.344 2.509 2.344 2.509 12,160 2.4059 0.00%
2021-10-12 0 0.305 0.295 0.305 0.270 0.315 1,716,000 515,370 0.3003 2.509 2.426 2.509 2.221 2.591 208,629 2.4703 5.17%
2021-10-11 0 0.290 0.270 0.290 - - 0 0 - 2.385 2.221 2.385 - - 0 - 0.00%
2021-10-08 0 0.290 0.280 0.290 0.280 0.290 14,000 3,940 0.2814 2.385 2.303 2.385 2.303 2.385 1,702 2.3148 3.57%
2021-10-07 0 0.280 0.280 0.300 0.270 0.300 334,000 97,560 0.2921 2.303 2.303 2.468 2.221 2.468 40,607 2.4025 -3.45%
2021-10-06 0 0.290 0.280 0.290 0.290 0.290 30,000 8,700 0.2900 2.385 2.303 2.385 2.385 2.385 3,647 2.3853 0.00%
2021-10-05 0 0.290 0.280 0.290 0.275 0.300 6,000 1,730 0.2883 2.385 2.303 2.385 2.262 2.468 729 2.3716 3.57%
2021-10-04 0 0.280 0.265 0.280 0.270 0.300 5,286,000 1,505,540 0.2848 2.303 2.180 2.303 2.221 2.468 642,666 2.3426 -11.11%
2021-09-30 0 0.315 0.315 0.320 0.285 0.320 378,000 111,720 0.2956 2.591 2.591 2.632 2.344 2.632 45,957 2.4310 14.55%
2021-09-29 0 0.275 0.275 0.290 0.265 0.275 188,000 50,600 0.2691 2.262 2.262 2.385 2.180 2.262 22,857 2.2138 0.00%
2021-09-28 0 0.275 0.260 0.270 - - 1 0 - 2.262 2.139 2.221 - - 0 - 0.00%
2021-09-27 0 0.275 0.260 0.275 0.250 0.275 2,310,000 592,480 0.2565 2.262 2.139 2.262 2.056 2.262 280,847 2.1096 -3.51%
2021-09-24 0 0.285 0.270 0.285 0.270 0.285 12,000 3,310 0.2758 2.344 2.221 2.344 2.221 2.344 1,459 2.2688 3.64%
2021-09-23 0 0.275 0.265 0.275 0.265 0.275 212,000 57,100 0.2693 2.262 2.180 2.262 2.180 2.262 25,775 2.2153 0.00%
2021-09-21 0 0.275 0.275 0.280 0.270 0.275 5,680 1,510 0.2658 2.262 2.262 2.303 2.221 2.262 691 2.1866 -1.79%
2021-09-20 0 0.280 0.270 0.280 0.265 0.280 208,019 56,185 0.2701 2.303 2.221 2.303 2.180 2.303 25,291 2.2216 -1.75%
2021-09-17 0 0.285 0.285 0.290 0.285 0.285 10,000 2,850 0.2850 2.344 2.344 2.385 2.344 2.344 1,216 2.3442 3.64%
2021-09-16 0 0.275 0.270 0.275 0.265 0.285 372,000 100,170 0.2693 2.262 2.221 2.262 2.180 2.344 45,227 2.2148 0.00%
2021-09-15 0 0.275 0.275 0.280 0.275 0.280 86,000 24,050 0.2797 2.262 2.262 2.303 2.262 2.303 10,456 2.3002 -1.79%
2021-09-14 0 0.280 0.280 0.290 - - 0 0 - 2.303 2.303 2.385 - - 0 - 0.00%
2021-09-13 0 0.280 0.280 0.290 0.280 0.280 117,590 32,893 0.2797 2.303 2.303 2.385 2.303 2.303 14,296 2.3008 -3.45%
2021-09-10 0 0.290 0.280 0.290 0.280 0.290 306,000 85,700 0.2801 2.385 2.303 2.385 2.303 2.385 37,203 2.3036 1.75%
2021-09-09 0 0.285 0.285 0.290 0.250 0.280 2,163,231 560,225 0.2590 2.344 2.344 2.385 2.056 2.303 263,003 2.1301 0.00%
2021-09-08 0 0.285 0.265 0.285 - - 0 0 - 2.344 2.180 2.344 - - 0 - 0.00%
2021-09-07 0 0.285 0.265 0.285 - - 54 13 0.2407 2.344 2.180 2.344 - - 7 1.9801 0.00%
2021-09-06 0 0.285 0.270 0.285 0.270 0.285 54,000 14,610 0.2706 2.344 2.221 2.344 2.221 2.344 6,565 2.2253 1.79%
2021-09-03 0 0.280 0.265 0.285 0.255 0.285 3,356,706 942,466 0.2808 2.303 2.180 2.344 2.097 2.344 408,105 2.3094 -3.45%
2021-09-02 0 0.290 0.280 0.295 0.260 0.290 648,000 175,100 0.2702 2.385 2.303 2.426 2.139 2.385 78,783 2.2226 1.75%
2021-09-01 0 0.285 0.270 0.290 - - 0 0 - 2.344 2.221 2.385 - - 0 - 0.00%
2021-08-31 0 0.285 0.270 0.290 - - 0 0 - 2.344 2.221 2.385 - - 0 - 0.00%
2021-08-30 0 0.285 0.270 0.280 0.265 0.285 78,400 21,194 0.2703 2.344 2.221 2.303 2.180 2.344 9,532 2.2235 -1.72%
2021-08-27 0 0.290 0.270 0.295 - - 0 0 - 2.385 2.221 2.426 - - 0 - 0.00%
2021-08-26 0 0.290 0.270 0.290 - - 0 0 - 2.385 2.221 2.385 - - 0 - 0.00%
2021-08-25 0 0.290 0.270 0.290 - - 0 0 - 2.385 2.221 2.385 - - 0 - 0.00%
2021-08-24 0 0.290 0.290 0.295 0.260 0.290 34,000 8,910 0.2621 2.385 2.385 2.426 2.139 2.385 4,134 2.1555 0.00%
2021-08-23 0 0.290 - 0.295 - - 0 0 - 2.385 - 2.426 - - 0 - 0.00%
2021-08-20 0 0.290 0.226 0.295 - - 0 0 - 2.385 1.859 2.426 - - 0 - 0.00%
2021-08-19 0 0.290 0.290 0.295 0.285 0.285 46,000 13,110 0.2850 2.385 2.385 2.426 2.344 2.344 5,593 2.3442 0.00%
2021-08-18 0 0.290 0.285 0.300 - - 815 219 0.2687 2.385 2.344 2.468 - - 99 2.2102 0.00%
2021-08-17 0 0.290 0.290 0.300 0.290 0.295 120,000 34,830 0.2903 2.385 2.385 2.468 2.385 2.426 14,589 2.3873 0.00%
2021-08-16 0 0.290 0.280 0.290 - - 150 39 0.2600 2.385 2.303 2.385 - - 18 2.1385 0.00%
2021-08-13 0 0.290 0.280 0.295 - - 0 0 - 2.385 2.303 2.426 - - 0 - 0.00%
2021-08-12 0 0.290 0.290 0.295 0.280 0.290 170,000 48,060 0.2827 2.385 2.385 2.426 2.303 2.385 20,668 2.3253 0.00%
2021-08-11 0 0.290 0.280 0.290 0.280 0.290 104,000 29,470 0.2834 2.385 2.303 2.385 2.303 2.385 12,644 2.3307 -1.69%
2021-08-10 0 0.295 0.290 0.300 0.290 0.295 42,000 12,230 0.2912 2.426 2.385 2.468 2.385 2.426 5,106 2.3951 -1.67%
2021-08-09 0 0.300 0.290 0.300 - - 0 0 - 2.468 2.385 2.468 - - 0 - 0.00%
2021-08-06 0 0.300 0.290 0.300 - - 0 0 - 2.468 2.385 2.468 - - 0 - 0.00%
2021-08-05 0 0.300 0.290 0.300 - - 0 0 - 2.468 2.385 2.468 - - 0 - 0.00%
2021-08-04 0 0.300 0.290 0.300 - - 0 0 - 2.468 2.385 2.468 - - 0 - 0.00%
2021-08-03 0 0.300 0.290 0.300 - - 0 0 - 2.468 2.385 2.468 - - 0 - 0.00%
2021-08-02 0 0.300 0.290 0.300 0.290 0.300 3,204,000 945,180 0.2950 2.468 2.385 2.468 2.385 2.468 389,539 2.4264 0.00%
2021-07-30 0 0.300 0.300 0.305 0.285 0.300 1,024,000 292,180 0.2853 2.468 2.468 2.509 2.344 2.468 124,497 2.3469 0.00%
2021-07-29 0 0.300 0.285 0.300 - - 0 0 - 2.468 2.344 2.468 - - 0 - 0.00%
2021-07-28 0 0.300 0.285 0.300 0.300 0.300 2,000 600 0.3000 2.468 2.344 2.468 2.468 2.468 243 2.4675 3.45%
2021-07-27 0 0.290 0.285 0.300 0.260 0.295 16,612,000 4,816,250 0.2899 2.385 2.344 2.468 2.139 2.426 2,019,669 2.3847 0.00%
2021-07-26 0 0.290 0.285 0.300 0.285 0.295 10,026,000 2,932,530 0.2925 2.385 2.344 2.468 2.344 2.426 1,218,951 2.4058 -1.69%
2021-07-23 0 0.295 0.295 0.310 0.295 0.310 5,115 1,516 0.2964 2.426 2.426 2.550 2.426 2.550 622 2.4378 0.00%
2021-07-22 0 0.295 0.295 0.300 0.295 0.320 314,428 96,795 0.3078 2.426 2.426 2.468 2.426 2.632 38,228 2.5321 0.00%
2021-07-21 0 0.295 0.295 0.300 0.285 0.300 7,184,000 2,084,370 0.2901 2.426 2.426 2.468 2.344 2.468 873,423 2.3864 0.00%
2021-07-20 0 0.295 0.290 0.300 0.295 0.300 68,000 20,300 0.2985 2.426 2.385 2.468 2.426 2.468 8,267 2.4554 -4.84%
2021-07-19 0 0.310 0.300 0.330 0.300 0.330 95,200 30,830 0.3238 2.550 2.468 2.714 2.468 2.714 11,574 2.6637 -6.06%
2021-07-16 0 0.330 0.305 0.330 0.280 0.340 876,466 263,691 0.3009 2.714 2.509 2.714 2.303 2.797 106,560 2.4746 10.00%
2021-07-15 0 0.300 0.300 0.310 0.300 0.310 84,000 25,590 0.3046 2.468 2.468 2.550 2.468 2.550 10,213 2.5057 -3.23%
2021-07-14 0 0.310 0.305 0.310 0.310 0.325 441,025 138,047 0.3130 2.550 2.509 2.550 2.550 2.673 53,619 2.5746 -10.14%
2021-07-13 0 0.345 0.325 0.350 0.320 0.350 234,000 76,790 0.3282 2.838 2.673 2.879 2.632 2.879 28,449 2.6992 4.55%
2021-07-12 0 0.330 0.325 0.330 - - 0 0 - 2.714 2.673 2.714 - - 0 - -1.49%
2021-07-09 0 0.335 0.320 0.335 0.320 0.350 908,000 292,620 0.3223 2.755 2.632 2.755 2.632 2.879 110,394 2.6507 -5.63%
2021-07-08 0 0.355 0.320 0.355 0.300 0.355 236,000 77,440 0.3281 2.920 2.632 2.920 2.468 2.920 28,693 2.6990 0.00%
2021-07-07 0 0.355 0.340 0.360 - - 0 0 - 2.920 2.797 2.961 - - 0 - 0.00%
2021-07-06 0 0.355 0.340 0.355 0.340 0.355 4,349 1,501 0.3451 2.920 2.797 2.920 2.797 2.920 529 2.8388 -1.39%
2021-07-05 0 0.360 0.340 0.360 - - 12,000 4,320 0.3600 2.961 2.797 2.961 - - 1,459 2.9610 0.00%
2021-07-02 0 0.360 0.360 0.365 0.340 0.360 1,936,000 677,820 0.3501 2.961 2.961 3.002 2.797 2.961 235,377 2.8797 0.00%
2021-06-30 0 0.360 0.340 0.360 0.325 0.365 42,000 15,060 0.3586 2.961 2.797 2.961 2.673 3.002 5,106 2.9493 -1.37%
2021-06-29 0 0.365 0.350 0.365 - - 252 80 0.3175 3.002 2.879 3.002 - - 31 2.6111 0.00%
2021-06-28 0 0.365 0.345 0.365 0.320 0.365 106,000 36,600 0.3453 3.002 2.838 3.002 2.632 3.002 12,887 2.8400 2.82%
2021-06-25 0 0.355 0.325 0.355 0.320 0.355 1,016,000 360,460 0.3548 2.920 2.673 2.920 2.632 2.920 123,524 2.9181 -1.39%
2021-06-24 0 0.360 0.330 0.360 0.330 0.360 147,080 50,634 0.3443 2.961 2.714 2.961 2.714 2.961 17,882 2.8316 -1.37%
2021-06-23 0 0.365 0.340 0.365 - - 0 0 - 3.002 2.797 3.002 - - 0 - 0.00%
2021-06-22 0 0.365 0.340 0.370 - - 0 0 - 3.002 2.797 3.043 - - 0 - 0.00%
2021-06-21 0 0.365 0.350 0.370 - - 0 0 - 3.002 2.879 3.043 - - 0 - 0.00%
2021-06-18 0 0.365 0.350 0.365 0.340 0.370 5,868,000 2,160,910 0.3683 3.002 2.879 3.002 2.797 3.043 713,425 3.0289 10.61%
2021-06-17 0 0.330 0.325 0.330 0.320 0.340 126,000 40,480 0.3213 2.714 2.673 2.714 2.632 2.797 15,319 2.6425 4.76%
2021-06-16 0 0.315 0.300 0.315 0.285 0.385 17,052,000 5,730,120 0.3360 2.591 2.468 2.591 2.344 3.167 2,073,164 2.7639 -14.86%
2021-06-15 0 0.370 0.355 0.370 - - 142 48 0.3380 3.043 2.920 3.043 - - 17 2.7803 0.00%
2021-06-11 0 0.370 0.355 0.370 - - 0 0 - 3.043 2.920 3.043 - - 0 - 0.00%
2021-06-10 0 0.370 0.355 0.370 - - 0 0 - 3.043 2.920 3.043 - - 0 - 0.00%
2021-06-09 0 0.370 0.360 0.370 0.360 0.370 8,000 2,900 0.3625 3.043 2.961 3.043 2.961 3.043 973 2.9816 -1.33%
2021-06-08 0 0.375 0.360 0.375 - - 0 0 - 3.084 2.961 3.084 - - 0 - 0.00%
2021-06-07 0 0.375 0.365 0.375 0.360 0.375 304,000 113,970 0.3749 3.084 3.002 3.084 2.961 3.084 36,960 3.0836 0.00%
2021-06-04 0 0.375 0.370 0.375 0.350 0.380 106,000 37,760 0.3562 3.084 3.043 3.084 2.879 3.126 12,887 2.9300 1.35%
2021-06-03 0 0.370 0.360 0.370 0.360 0.380 1,666,000 632,600 0.3797 3.043 2.961 3.043 2.961 3.126 202,551 3.1232 0.00%
2021-06-02 0 0.370 0.365 0.370 - - 0 0 - 3.043 3.002 3.043 - - 0 - 0.00%
2021-06-01 0 0.370 0.355 0.370 0.355 0.370 26,000 9,270 0.3565 3.043 2.920 3.043 2.920 3.043 3,161 2.9326 -1.33%
2021-05-31 0 0.375 0.365 0.375 0.370 0.375 138,000 51,250 0.3714 3.084 3.002 3.084 3.043 3.084 16,778 3.0546 -3.85%
2021-05-28 0 0.390 0.375 0.390 0.375 0.390 66,000 25,320 0.3836 3.208 3.084 3.208 3.084 3.208 8,024 3.1555 -1.27%
2021-05-27 0 0.395 0.375 0.395 0.395 0.395 24,000 9,480 0.3950 3.249 3.084 3.249 3.249 3.249 2,918 3.2489 0.00%
2021-05-26 0 0.395 0.375 0.395 0.375 0.395 2,074,000 793,580 0.3826 3.249 3.084 3.249 3.084 3.249 252,155 3.1472 5.33%
2021-05-25 0 0.375 0.375 0.380 0.350 0.385 316,000 117,870 0.3730 3.084 3.084 3.126 2.879 3.167 38,419 3.0680 -3.85%
2021-05-24 0 0.390 0.370 0.390 - - 0 0 - 3.208 3.043 3.208 - - 0 - 0.00%
2021-05-21 0 0.390 0.375 0.390 - - 0 0 - 3.208 3.084 3.208 - - 0 - 0.00%
2021-05-20 0 0.390 0.375 0.390 0.375 0.390 5,322,547 1,997,943 0.3754 3.208 3.084 3.208 3.084 3.208 647,110 3.0875 -1.27%
2021-05-18 0 0.395 0.395 0.400 0.395 0.400 5,158,000 2,037,500 0.3950 3.249 3.249 3.290 3.249 3.290 627,104 3.2491 -1.25%
2021-05-17 0 0.400 0.390 0.400 - - 0 0 - 3.290 3.208 3.290 - - 0 - 0.00%
2021-05-14 0 0.400 0.390 0.400 - - 0 0 - 3.290 3.208 3.290 - - 0 - 0.00%
2021-05-13 0 0.400 0.390 0.400 0.380 0.400 1,358,000 536,350 0.3950 3.290 3.208 3.290 3.126 3.290 165,104 3.2486 1.27%
2021-05-12 0 0.395 0.395 0.400 0.385 0.395 5,118,375 1,974,570 0.3858 3.249 3.249 3.290 3.167 3.249 622,287 3.1731 1.28%
2021-05-11 0 0.390 0.375 0.390 0.375 0.390 820,000 315,420 0.3847 3.208 3.084 3.208 3.084 3.208 99,695 3.1639 -2.50%
2021-05-10 0 0.400 0.390 0.400 0.400 0.400 50,465 20,172 0.3997 3.290 3.208 3.290 3.290 3.290 6,135 3.2878 0.00%
2021-05-07 0 0.400 0.390 0.400 0.390 0.400 6,566,000 2,600,210 0.3960 3.290 3.208 3.290 3.208 3.290 798,287 3.2572 0.00%
2021-05-06 0 0.400 0.385 0.400 0.395 0.400 2,568,003 1,014,501 0.3951 3.290 3.167 3.290 3.249 3.290 312,215 3.2494 1.27%
2021-05-05 0 0.395 0.390 0.400 0.380 0.400 5,478,000 2,163,220 0.3949 3.249 3.208 3.290 3.126 3.290 666,009 3.2480 1.28%
2021-05-04 0 0.390 0.390 0.395 0.360 0.390 22,506,000 8,262,740 0.3671 3.208 3.208 3.249 2.961 3.208 2,736,256 3.0197 5.41%
2021-05-03 0 0.370 0.290 0.370 0.370 0.380 482,000 179,480 0.3724 3.043 2.385 3.043 3.043 3.126 58,601 3.0627 -3.90%
2021-04-30 0 0.385 0.375 0.385 0.370 0.390 1,806,000 686,600 0.3802 3.167 3.084 3.167 3.043 3.208 219,572 3.1270 -2.53%
2021-04-29 0 0.395 0.390 0.395 0.380 0.395 204,000 78,850 0.3865 3.249 3.208 3.249 3.126 3.249 24,802 3.1792 0.00%
2021-04-28 0 0.395 0.385 0.395 0.385 0.400 15,154,000 5,885,770 0.3884 3.249 3.167 3.249 3.167 3.290 1,842,407 3.1946 -1.25%
2021-04-27 0 0.400 0.375 0.400 0.395 0.400 8,644,000 3,414,660 0.3950 3.290 3.084 3.290 3.249 3.290 1,050,928 3.2492 1.27%
2021-04-26 0 0.395 0.390 0.395 0.375 0.400 6,502,000 2,534,040 0.3897 3.249 3.208 3.249 3.084 3.290 790,506 3.2056 -1.25%
2021-04-23 0 0.400 0.375 0.400 0.395 0.400 6,778,000 2,677,600 0.3950 3.290 3.084 3.290 3.249 3.290 824,062 3.2493 1.27%
2021-04-22 0 0.395 0.370 0.395 0.370 0.400 10,226,000 4,036,810 0.3948 3.249 3.043 3.249 3.043 3.290 1,243,266 3.2469 1.28%
2021-04-21 0 0.390 0.375 0.400 0.380 0.400 598,000 232,190 0.3883 3.208 3.084 3.290 3.126 3.290 72,704 3.1936 -2.50%
2021-04-20 0 0.400 0.395 0.400 0.400 0.405 262,000 105,160 0.4014 3.290 3.249 3.290 3.290 3.331 31,854 3.3013 -1.23%
2021-04-19 0 0.405 0.400 0.405 0.400 0.410 16,194,000 6,595,880 0.4073 3.331 3.290 3.331 3.290 3.372 1,968,849 3.3501 -1.22%
2021-04-16 0 0.410 0.405 0.410 0.405 0.415 878,150 361,068 0.4112 3.372 3.331 3.372 3.331 3.413 106,765 3.3819 -1.20%
2021-04-15 0 0.415 0.405 0.415 0.405 0.420 13,584,000 5,616,720 0.4135 3.413 3.331 3.413 3.331 3.455 1,651,528 3.4009 -1.19%
2021-04-14 0 0.420 0.410 0.420 0.400 0.420 14,488,000 5,998,300 0.4140 3.455 3.372 3.455 3.290 3.455 1,761,436 3.4053 -1.18%
2021-04-13 0 0.425 0.420 0.425 0.400 0.430 23,212,000 9,522,840 0.4103 3.496 3.455 3.496 3.290 3.537 2,822,091 3.3744 2.41%
2021-04-12 0 0.415 0.405 0.415 0.390 0.420 31,140,009 12,904,973 0.4144 3.413 3.331 3.413 3.208 3.455 3,785,970 3.4086 0.00%
2021-04-09 0 0.415 0.410 0.420 0.400 0.420 37,838,000 15,291,030 0.4041 3.413 3.372 3.455 3.290 3.455 4,600,304 3.3239 1.22%
2021-04-08 0 0.410 0.400 0.410 0.385 0.410 16,004,466 6,250,270 0.3905 3.372 3.290 3.372 3.167 3.372 1,945,806 3.2122 3.80%
2021-04-07 0 0.395 0.380 0.395 0.375 0.395 6,372,780 2,476,194 0.3886 3.249 3.126 3.249 3.084 3.249 774,796 3.1959 0.00%
2021-04-01 0 0.395 0.380 0.395 0.380 0.410 6,866,000 2,690,450 0.3919 3.249 3.126 3.249 3.126 3.372 834,761 3.2230 5.33%
2021-03-31 0 0.375 0.375 0.380 0.350 0.400 7,975,500 3,014,965 0.3780 3.084 3.084 3.126 2.879 3.290 969,653 3.1093 10.29%
2021-03-30 0 0.340 0.340 0.345 0.295 0.355 3,364,000 1,115,490 0.3316 2.797 2.797 2.838 2.426 2.920 408,992 2.7274 15.25%
2021-03-29 0 0.295 0.295 0.300 0.295 0.300 225,427 67,499 0.2994 2.426 2.426 2.468 2.426 2.468 27,407 2.4628 -1.67%
2021-03-26 0 0.300 0.290 0.300 0.285 0.305 444,000 132,290 0.2980 2.468 2.385 2.468 2.344 2.509 53,981 2.4507 5.26%
2021-03-25 0 0.285 0.285 0.300 0.285 0.300 106,000 30,430 0.2871 2.344 2.344 2.468 2.344 2.468 12,887 2.3612 0.00%
2021-03-24 0 0.285 0.285 0.300 0.285 0.290 488,000 140,010 0.2869 2.344 2.344 2.468 2.344 2.385 59,331 2.3598 -5.00%
2021-03-23 0 0.300 0.290 0.300 0.285 0.300 398,000 115,050 0.2891 2.468 2.385 2.468 2.344 2.468 48,388 2.3776 5.26%
2021-03-22 0 0.285 0.285 0.300 0.275 0.300 2,368,000 700,960 0.2960 2.344 2.344 2.468 2.262 2.468 287,899 2.4347 7.55%
2021-03-19 0 0.265 0.265 0.270 0.265 0.270 188,085 49,581 0.2636 2.180 2.180 2.221 2.180 2.221 22,867 2.1682 -1.85%
2021-03-18 0 0.270 0.270 0.280 0.270 0.275 602,246 162,621 0.2700 2.221 2.221 2.303 2.221 2.262 73,220 2.2210 0.00%
2021-03-17 0 0.270 0.270 0.275 0.270 0.275 2,068,090 558,412 0.2700 2.221 2.221 2.262 2.221 2.262 251,436 2.2209 -1.82%
2021-03-16 0 0.275 0.265 0.275 0.265 0.275 2,418,000 652,050 0.2697 2.262 2.180 2.262 2.180 2.262 293,978 2.2180 -1.79%
2021-03-15 0 0.280 0.270 0.280 0.265 0.280 430,000 115,730 0.2691 2.303 2.221 2.303 2.180 2.303 52,279 2.2137 5.66%
2021-03-12 0 0.265 0.265 0.280 0.265 0.325 6,719,440 1,875,113 0.2791 2.180 2.180 2.303 2.180 2.673 816,942 2.2953 -13.11%
2021-03-11 0 0.305 0.300 0.305 0.260 0.315 7,096,187 2,105,094 0.2967 2.509 2.468 2.509 2.139 2.591 862,747 2.4400 15.09%
2021-03-10 0 0.265 0.255 0.285 0.250 0.290 2,998,000 804,550 0.2684 2.180 2.097 2.344 2.056 2.385 364,494 2.2073 1.92%
2021-03-09 0 0.260 0.250 0.260 0.242 0.285 8,750,000 2,204,956 0.2520 2.139 2.056 2.139 1.990 2.344 1,063,816 2.0727 8.33%
2021-03-08 0 0.240 0.240 0.250 0.240 0.270 1,142,000 292,350 0.2560 1.974 1.974 2.056 1.974 2.221 138,843 2.1056 -4.00%
2021-03-05 0 0.250 0.240 0.250 0.240 0.270 3,918,000 996,026 0.2542 2.056 1.974 2.056 1.974 2.221 476,346 2.0910 3.31%
2021-03-04 0 0.242 0.230 0.245 0.230 0.250 804,000 195,080 0.2426 1.990 1.892 2.015 1.892 2.056 97,749 1.9957 -1.22%
2021-03-03 0 0.245 0.236 0.245 0.244 0.245 154,704 37,768 0.2441 2.015 1.941 2.015 2.007 2.015 18,809 2.0080 2.08%
2021-03-02 0 0.240 0.235 0.245 - - 0 0 - 1.974 1.933 2.015 - - 0 - 0.00%
2021-03-01 0 0.240 0.235 0.245 0.226 0.245 3,846,710 877,052 0.2280 1.974 1.933 2.015 1.859 2.015 467,679 1.8753 2.13%
2021-02-26 0 0.235 0.225 0.238 0.224 0.235 674,685 153,072 0.2269 1.933 1.851 1.958 1.842 1.933 82,027 1.8661 0.43%
2021-02-25 0 0.234 0.234 0.235 0.225 0.235 222,253 51,493 0.2317 1.925 1.925 1.933 1.851 1.933 27,021 1.9056 4.00%
2021-02-24 0 0.225 0.225 0.230 0.225 0.235 388,000 89,236 0.2300 1.851 1.851 1.892 1.851 1.933 47,173 1.8917 -5.46%
2021-02-23 0 0.238 0.232 0.240 0.230 0.245 3,500,000 821,270 0.2346 1.958 1.908 1.974 1.892 2.015 425,526 1.9300 3.48%
2021-02-22 0 0.230 0.229 0.250 0.230 0.260 1,603,680 393,800 0.2456 1.892 1.884 2.056 1.892 2.139 194,974 2.0198 -5.35%
2021-02-19 0 0.243 0.241 0.250 0.236 0.250 6,164,000 1,507,978 0.2446 1.999 1.982 2.056 1.941 2.056 749,413 2.0122 1.25%
2021-02-18 0 0.240 0.235 0.240 0.228 0.240 2,979,200 686,832 0.2305 1.974 1.933 1.974 1.875 1.974 362,208 1.8962 5.26%
2021-02-17 0 0.228 0.224 0.230 0.224 0.229 964,000 219,060 0.2272 1.875 1.842 1.892 1.842 1.884 117,202 1.8691 0.88%
2021-02-16 0 0.226 0.218 0.226 0.214 0.230 3,997,920 878,857 0.2198 1.859 1.793 1.859 1.760 1.892 486,063 1.8081 -0.88%
2021-02-11 0 0.228 0.220 0.228 0.223 0.229 140,000 31,726 0.2266 1.875 1.810 1.875 1.834 1.884 17,021 1.8639 3.64%
2021-02-10 0 0.220 0.219 0.228 0.214 0.220 5,438,000 1,186,088 0.2181 1.810 1.801 1.875 1.760 1.810 661,146 1.7940 0.00%
2021-02-09 0 0.220 0.216 0.220 0.218 0.220 8,396,000 1,836,480 0.2187 1.810 1.777 1.810 1.793 1.810 1,020,777 1.7991 0.92%
2021-02-08 0 0.218 0.218 0.229 0.218 0.235 110,000 24,316 0.2211 1.793 1.793 1.884 1.793 1.933 13,374 1.8182 -0.91%
2021-02-05 0 0.220 0.213 0.227 0.211 0.221 7,284,000 1,543,864 0.2120 1.810 1.752 1.867 1.735 1.818 885,581 1.7433 1.85%
2021-02-04 0 0.216 0.216 0.228 0.216 0.234 578,880 129,248 0.2233 1.777 1.777 1.875 1.777 1.925 70,380 1.8364 -8.47%
2021-02-03 0 0.236 0.223 0.238 0.210 0.242 19,220,000 4,140,040 0.2154 1.941 1.834 1.958 1.727 1.990 2,336,747 1.7717 11.85%
2021-02-02 0 0.211 0.211 0.230 0.201 0.228 31,692,000 6,479,242 0.2044 1.735 1.735 1.892 1.653 1.875 3,853,080 1.6816 2.43%
2021-02-01 0 0.206 0.206 0.238 0.205 0.220 30,641,923 6,283,580 0.2051 1.694 1.694 1.958 1.686 1.810 3,725,413 1.6867 0.49%
2021-01-29 0 0.205 0.200 0.215 0.198 0.205 578,000 116,882 0.2022 1.686 1.645 1.768 1.629 1.686 70,273 1.6633 3.54%
2021-01-28 0 0.198 0.198 0.204 0.198 0.204 506,000 100,440 0.1985 1.629 1.629 1.678 1.629 1.678 61,519 1.6327 -1.00%
2021-01-27 0 0.200 0.200 0.205 0.195 0.205 1,834,000 366,816 0.2000 1.645 1.645 1.686 1.604 1.686 222,976 1.6451 1.01%
2021-01-26 0 0.198 0.198 0.200 0.190 0.200 1,206,000 230,492 0.1911 1.629 1.629 1.645 1.563 1.645 146,624 1.5720 1.54%
2021-01-25 0 0.195 0.195 0.200 0.195 0.200 708,000 140,804 0.1989 1.604 1.604 1.645 1.604 1.645 86,078 1.6358 -2.99%
2021-01-22 0 0.201 0.201 0.204 0.198 0.209 1,811,000 362,206 0.2000 1.653 1.653 1.678 1.629 1.719 220,179 1.6450 -0.99%
2021-01-21 0 0.203 0.203 0.214 0.203 0.215 475,590 98,472 0.2071 1.670 1.670 1.760 1.670 1.768 57,822 1.7030 -13.25%
2021-01-20 0 0.234 0.204 0.234 0.198 0.245 3,732,000 742,960 0.1991 1.925 1.678 1.925 1.629 2.015 453,733 1.6374 17.00%
2021-01-19 0 0.200 0.198 0.200 0.190 0.200 1,700,000 336,170 0.1977 1.645 1.629 1.645 1.563 1.645 206,684 1.6265 1.01%
2021-01-18 0 0.198 0.198 0.200 0.198 0.198 2,224,000 440,352 0.1980 1.629 1.629 1.645 1.629 1.629 270,392 1.6286 0.00%
2021-01-15 0 0.198 0.198 0.202 0.186 0.198 1,662,000 328,652 0.1977 1.629 1.629 1.661 1.530 1.629 202,064 1.6265 0.51%
2021-01-14 0 0.197 0.197 0.202 0.197 0.198 2,502,000 494,596 0.1977 1.620 1.620 1.661 1.620 1.629 304,191 1.6259 -0.51%
2021-01-13 0 0.198 0.198 0.202 0.198 0.199 1,056,000 209,118 0.1980 1.629 1.629 1.661 1.629 1.637 128,387 1.6288 -1.98%
2021-01-12 0 0.202 0.197 0.202 0.197 0.202 2,413,137 477,154 0.1977 1.661 1.620 1.661 1.620 1.661 293,387 1.6264 2.02%
2021-01-11 0 0.198 0.198 0.200 0.198 0.198 72,000 14,256 0.1980 1.629 1.629 1.645 1.629 1.629 8,754 1.6286 0.00%
2021-01-08 0 0.198 0.198 0.200 0.194 0.198 3,668,000 724,624 0.1976 1.629 1.629 1.645 1.596 1.629 445,952 1.6249 0.00%
2021-01-07 0 0.198 0.198 0.202 0.198 0.198 180,000 35,640 0.1980 1.629 1.629 1.661 1.629 1.629 21,884 1.6286 0.00%
2021-01-06 0 0.198 0.196 0.202 0.198 0.198 500,000 99,000 0.1980 1.629 1.612 1.661 1.629 1.629 60,789 1.6286 0.00%
2021-01-05 0 0.198 0.198 0.200 0.196 0.200 3,454,000 690,676 0.2000 1.629 1.629 1.645 1.612 1.645 419,934 1.6447 -3.41%
2021-01-04 0 0.205 0.197 0.205 0.198 0.205 102,000 20,210 0.1981 1.686 1.620 1.686 1.629 1.686 12,401 1.6297 3.02%
2020-12-31 0 0.199 0.196 0.200 0.200 0.200 2,000 400 0.2000 1.637 1.612 1.645 1.645 1.645 243 1.6450 2.05%
2020-12-30 0 0.195 0.196 0.215 0.195 0.200 47,513 9,461 0.1991 1.604 1.612 1.768 1.604 1.645 5,777 1.6378 -2.50%
2020-12-29 0 0.200 0.195 0.200 - - 0 0 - 1.645 1.604 1.645 - - 0 - 0.00%
2020-12-28 0 0.200 0.191 0.200 0.190 0.200 6,138,000 1,227,196 0.1999 1.645 1.571 1.645 1.563 1.645 746,252 1.6445 0.00%
2020-12-24 0 0.200 0.190 0.205 - - 0 0 - 1.645 1.563 1.686 - - 0 - 0.00%
2020-12-23 0 0.200 0.190 0.200 0.200 0.201 138,000 27,660 0.2004 1.645 1.563 1.645 1.645 1.653 16,778 1.6486 -0.50%
2020-12-22 0 0.201 0.200 0.206 0.201 0.201 62,000 12,462 0.2010 1.653 1.645 1.694 1.653 1.653 7,538 1.6532 -2.43%
2020-12-21 0 0.206 0.201 0.215 0.206 0.206 120,000 24,720 0.2060 1.694 1.653 1.768 1.694 1.694 14,589 1.6944 0.00%
2020-12-18 0 0.206 0.205 0.228 0.206 0.206 26,000 5,356 0.2060 1.694 1.686 1.875 1.694 1.694 3,161 1.6944 0.49%
2020-12-17 0 0.205 0.197 0.205 - - 0 0 - 1.686 1.620 1.686 - - 0 - 0.00%
2020-12-16 0 0.205 0.190 0.217 0.191 0.205 42,690 8,709 0.2040 1.686 1.563 1.785 1.571 1.686 5,190 1.6780 0.49%
2020-12-15 0 0.204 0.195 0.205 0.195 0.204 136,000 26,880 0.1976 1.678 1.604 1.686 1.604 1.678 16,535 1.6257 4.62%
2020-12-14 0 0.195 0.195 0.202 0.195 0.195 46,000 8,970 0.1950 1.604 1.604 1.661 1.604 1.604 5,593 1.6039 -3.94%
2020-12-11 0 0.203 0.195 0.203 - - 0 0 - 1.670 1.604 1.670 - - 0 - -1.93%
2020-12-10 0 0.207 0.195 0.208 0.188 0.207 274,000 52,796 0.1927 1.703 1.604 1.711 1.546 1.703 33,313 1.5849 5.61%
2020-12-09 0 0.196 0.196 0.202 0.184 0.203 1,034,000 202,140 0.1955 1.612 1.612 1.661 1.513 1.670 125,713 1.6080 -7.55%
2020-12-08 0 0.212 0.203 0.212 0.203 0.223 154,000 32,862 0.2134 1.744 1.670 1.744 1.670 1.834 18,723 1.7552 -2.30%
2020-12-07 0 0.217 0.201 0.217 0.201 0.217 62,000 13,306 0.2146 1.785 1.653 1.785 1.653 1.785 7,538 1.7652 4.83%
2020-12-04 0 0.207 0.207 0.218 0.207 0.217 152,400 32,276 0.2118 1.703 1.703 1.793 1.703 1.785 18,529 1.7420 -7.17%
2020-12-03 0 0.223 0.215 0.223 - - 0 0 - 1.834 1.768 1.834 - - 0 - 0.00%
2020-12-02 0 0.223 0.220 0.223 0.220 0.223 70,720 15,755 0.2228 1.834 1.810 1.834 1.810 1.834 8,598 1.8324 -2.19%
2020-12-01 0 0.228 0.210 0.228 - - 0 0 - 1.875 1.727 1.875 - - 0 - -1.72%
2020-11-30 0 0.232 0.222 0.232 0.217 0.250 768,355 179,878 0.2341 1.908 1.826 1.908 1.785 2.056 93,416 1.9256 -5.31%
2020-11-27 0 0.245 0.230 0.245 0.211 0.245 498,000 111,510 0.2239 2.015 1.892 2.015 1.735 2.015 60,546 1.8417 7.46%
2020-11-26 0 0.228 0.213 0.228 0.212 0.231 344,090 77,757 0.2260 1.875 1.752 1.875 1.744 1.900 41,834 1.8587 -3.39%
2020-11-25 0 0.236 0.220 0.236 0.228 0.240 94,000 22,272 0.2369 1.941 1.810 1.941 1.875 1.974 11,428 1.9488 0.43%
2020-11-24 0 0.235 0.227 0.235 0.230 0.236 84,000 19,570 0.2330 1.933 1.867 1.933 1.892 1.941 10,213 1.9163 -3.29%
2020-11-23 0 0.243 0.215 0.243 0.238 0.243 68,000 16,194 0.2381 1.999 1.768 1.999 1.958 1.999 8,267 1.9588 -0.41%
2020-11-20 0 0.244 0.211 0.244 0.238 0.245 192,030 46,644 0.2429 2.007 1.735 2.007 1.958 2.015 23,347 1.9979 -0.41%
2020-11-19 0 0.245 0.233 0.245 0.230 0.245 24,324 5,752 0.2365 2.015 1.916 2.015 1.892 2.015 2,957 1.9450 0.82%
2020-11-18 0 0.243 0.226 0.243 0.225 0.243 24,000 5,704 0.2377 1.999 1.859 1.999 1.851 1.999 2,918 1.9548 -2.02%
2020-11-17 0 0.248 - 0.248 0.238 0.250 272,000 65,346 0.2402 2.040 - 2.040 1.958 2.056 33,069 1.9760 2.06%
2020-11-16 0 0.243 0.234 0.243 0.240 0.243 6,000 1,446 0.2410 1.999 1.925 1.999 1.974 1.999 729 1.9823 1.25%
2020-11-13 0 0.240 0.233 0.240 - - 0 0 - 1.974 1.916 1.974 - - 0 - -0.41%
2020-11-12 0 0.241 0.235 0.241 0.225 0.241 139,749 32,708 0.2340 1.982 1.933 1.982 1.851 1.982 16,991 1.9251 0.00%
2020-11-11 0 0.241 0.232 0.241 0.232 0.241 116,000 27,352 0.2358 1.982 1.908 1.982 1.908 1.982 14,103 1.9394 -0.82%
2020-11-10 0 0.243 0.237 0.243 0.237 0.244 6,000 1,448 0.2413 1.999 1.949 1.999 1.949 2.007 729 1.9850 -0.82%
2020-11-09 0 0.245 0.240 0.245 0.240 0.245 14,000 3,420 0.2443 2.015 1.974 2.015 1.974 2.015 1,702 2.0093 0.00%
2020-11-06 0 0.245 0.235 0.247 0.235 0.248 576,165 140,217 0.2434 2.015 1.933 2.032 1.933 2.040 70,050 2.0017 2.94%
2020-11-05 0 0.238 0.234 0.238 0.238 0.248 166,000 39,772 0.2396 1.958 1.925 1.958 1.958 2.040 20,182 1.9707 -4.42%
2020-11-04 0 0.249 0.240 0.249 0.228 0.249 586,000 134,926 0.2302 2.048 1.974 2.048 1.875 2.048 71,245 1.8938 0.00%
2020-11-03 0 0.249 0.216 0.249 0.245 0.249 561,558 138,763 0.2471 2.048 1.777 2.048 2.015 2.048 68,274 2.0325 -0.40%
2020-11-02 0 0.250 0.221 0.250 0.250 0.255 2,828,000 707,050 0.2500 2.056 1.818 2.056 2.056 2.097 343,825 2.0564 -1.96%
2020-10-30 0 0.255 0.231 0.255 0.231 0.260 590,000 148,802 0.2522 2.097 1.900 2.097 1.900 2.139 71,732 2.0744 2.00%
2020-10-29 0 0.250 0.250 0.260 0.250 0.260 184,000 46,180 0.2510 2.056 2.056 2.139 2.056 2.139 22,371 2.0643 -3.85%
2020-10-28 0 0.260 0.250 0.260 - - 0 0 - 2.139 2.056 2.139 - - 0 - 0.00%
2020-10-27 0 0.260 0.250 0.260 - - 0 0 - 2.139 2.056 2.139 - - 0 - 0.00%
2020-10-23 0 0.260 0.250 0.255 0.250 0.260 1,392,000 350,940 0.2521 2.139 2.056 2.097 2.056 2.139 169,238 2.0736 0.00%
2020-10-22 0 0.260 0.255 0.260 0.260 0.260 80,000 20,800 0.2600 2.139 2.097 2.139 2.139 2.139 9,726 2.1385 0.00%
2020-10-21 0 0.260 0.255 0.260 0.250 0.260 202,311 52,344 0.2587 2.139 2.097 2.139 2.056 2.139 24,597 2.1281 0.00%
2020-10-20 0 0.260 0.255 0.260 0.255 0.260 62,072 15,837 0.2551 2.139 2.097 2.139 2.097 2.139 7,547 2.0985 0.00%
2020-10-19 0 0.260 0.260 0.265 0.260 0.270 1,166,000 303,990 0.2607 2.139 2.139 2.180 2.139 2.221 141,761 2.1444 -3.70%
2020-10-16 0 0.270 0.270 0.280 0.270 0.275 596,006 161,421 0.2708 2.221 2.221 2.303 2.221 2.262 72,462 2.2277 -1.82%
2020-10-15 0 0.275 0.275 0.280 0.260 0.275 6,718,000 1,800,460 0.2680 2.262 2.262 2.303 2.139 2.262 816,767 2.2044 0.00%
2020-10-14 0 0.275 0.275 0.280 0.270 0.280 592,000 162,110 0.2738 2.262 2.262 2.303 2.221 2.303 71,975 2.2523 1.85%
2020-10-12 0 0.270 0.260 0.270 0.250 0.270 1,744,000 467,860 0.2683 2.221 2.139 2.221 2.056 2.221 212,034 2.2065 3.85%
2020-10-09 0 0.260 0.255 0.260 0.250 0.260 68,000 17,500 0.2574 2.139 2.097 2.139 2.056 2.139 8,267 2.1168 1.96%
2020-10-08 0 0.255 0.255 0.260 0.255 0.265 98,000 25,620 0.2614 2.097 2.097 2.139 2.097 2.180 11,915 2.1503 -3.77%
2020-10-07 0 0.265 0.255 0.265 - - 240 57 0.2375 2.180 2.097 2.180 - - 29 1.9535 0.00%
2020-10-06 0 0.265 0.255 0.265 0.260 0.275 1,496,000 397,290 0.2656 2.180 2.097 2.180 2.139 2.262 181,882 2.1843 -5.36%
2020-10-05 0 0.280 0.275 0.280 0.270 0.280 6,894,000 1,900,780 0.2757 2.303 2.262 2.303 2.221 2.303 838,165 2.2678 0.00%
2020-09-30 0 0.280 0.275 0.285 0.255 0.280 21,958,651 6,003,202 0.2734 2.303 2.262 2.344 2.097 2.303 2,669,710 2.2486 12.00%
2020-09-29 0 0.250 0.250 0.255 0.250 0.255 26,562,600 6,742,994 0.2539 2.056 2.056 2.097 2.056 2.097 3,229,453 2.0880 -1.96%
2020-09-28 0 0.255 0.250 0.255 0.250 0.260 58,000 14,780 0.2548 2.097 2.056 2.097 2.056 2.139 7,052 2.0960 -1.92%
2020-09-25 0 0.260 0.250 0.260 0.250 0.260 6,086,000 1,551,970 0.2550 2.139 2.056 2.139 2.056 2.139 739,929 2.0975 1.96%
2020-09-24 0 0.255 0.250 0.260 0.255 0.265 1,116,000 289,010 0.2590 2.097 2.056 2.139 2.097 2.180 135,682 2.1301 -5.56%
2020-09-23 0 0.270 0.260 0.270 0.260 0.270 272,000 71,540 0.2630 2.221 2.139 2.221 2.139 2.221 33,069 2.1633 1.89%
2020-09-22 0 0.265 0.260 0.270 0.260 0.270 1,618,000 423,690 0.2619 2.180 2.139 2.221 2.139 2.221 196,715 2.1538 -3.64%
2020-09-21 0 0.275 0.265 0.275 - - 150 37 0.2467 2.262 2.180 2.262 - - 18 2.0289 0.00%
2020-09-18 0 0.275 0.265 0.275 - - 0 0 - 2.262 2.180 2.262 - - 0 - 0.00%
2020-09-17 0 0.275 0.265 0.275 0.270 0.275 66,000 17,830 0.2702 2.262 2.180 2.262 2.221 2.262 8,024 2.2220 1.85%
2020-09-16 0 0.270 0.270 0.275 0.260 0.270 492,240 130,660 0.2654 2.221 2.221 2.262 2.139 2.221 59,846 2.1833 0.00%
2020-09-15 0 0.270 0.265 0.275 0.260 0.270 320,000 84,970 0.2655 2.221 2.180 2.262 2.139 2.221 38,905 2.1840 -1.82%
2020-09-14 0 0.275 0.270 0.275 0.270 0.275 86,000 23,280 0.2707 2.262 2.221 2.262 2.221 2.262 10,456 2.2265 0.00%
2020-09-11 0 0.275 0.270 0.275 0.270 0.275 18,000 4,880 0.2711 2.262 2.221 2.262 2.221 2.262 2,188 2.2299 0.00%
2020-09-10 0 0.275 0.270 0.275 0.255 0.280 372,000 100,700 0.2707 2.262 2.221 2.262 2.097 2.303 45,227 2.2265 1.85%
2020-09-09 0 0.270 0.250 0.275 - - 0 0 - 2.221 2.056 2.262 - - 0 - -1.82%
2020-09-08 0 0.275 0.270 0.275 - - 0 0 - 2.262 2.221 2.262 - - 0 - 0.00%
2020-09-07 0 0.275 0.270 0.275 - - 0 0 - 2.262 2.221 2.262 - - 0 - 0.00%
2020-09-04 0 0.275 0.270 0.275 0.265 0.275 12,000 3,200 0.2667 2.262 2.221 2.262 2.180 2.262 1,459 2.1934 1.85%
2020-09-03 0 0.270 0.270 0.275 0.270 0.275 32,000 8,650 0.2703 2.221 2.221 2.262 2.221 2.262 3,891 2.2233 0.00%
2020-09-02 0 0.270 0.270 0.275 0.270 0.275 190,000 51,310 0.2701 2.221 2.221 2.262 2.221 2.262 23,100 2.2212 -3.57%
2020-09-01 0 0.280 0.270 0.280 0.270 0.280 78,000 21,410 0.2745 2.303 2.221 2.303 2.221 2.303 9,483 2.2577 1.82%
2020-08-31 0 0.275 0.275 0.280 0.275 0.275 2,897 778 0.2686 2.262 2.262 2.303 2.262 2.262 352 2.2089 -1.79%
2020-08-28 0 0.280 0.270 0.280 0.270 0.280 264,000 73,360 0.2779 2.303 2.221 2.303 2.221 2.303 32,097 2.2856 1.82%
2020-08-27 0 0.275 0.270 0.275 0.275 0.280 122,420 33,675 0.2751 2.262 2.221 2.262 2.262 2.303 14,884 2.2625 0.00%
2020-08-26 0 0.275 0.275 0.280 0.260 0.280 927,000 253,040 0.2730 2.262 2.262 2.303 2.139 2.303 112,704 2.2452 -1.79%
2020-08-25 0 0.280 0.270 0.280 - - 0 0 - 2.303 2.221 2.303 - - 0 - 0.00%
2020-08-24 0 0.280 0.270 0.280 0.270 0.280 464,000 126,340 0.2723 2.303 2.221 2.303 2.221 2.303 56,413 2.2396 0.00%
2020-08-21 0 0.280 0.270 0.280 0.270 0.280 37,000 10,150 0.2743 2.303 2.221 2.303 2.221 2.303 4,498 2.2563 0.00%
2020-08-20 0 0.280 0.270 0.280 0.280 0.280 20,000 5,600 0.2800 2.303 2.221 2.303 2.303 2.303 2,432 2.3030 0.00%
2020-08-19 0 0.280 0.270 0.280 0.265 0.280 148,000 40,180 0.2715 2.303 2.221 2.303 2.180 2.303 17,994 2.2330 0.00%
2020-08-18 0 0.280 0.270 0.280 0.280 0.280 20,000 5,600 0.2800 2.303 2.221 2.303 2.303 2.303 2,432 2.3030 0.00%
2020-08-17 0 0.280 0.275 0.280 0.275 0.280 118,000 32,710 0.2772 2.303 2.262 2.303 2.262 2.303 14,346 2.2800 0.00%
2020-08-14 0 0.280 0.270 0.280 - - 240 60 0.2500 2.303 2.221 2.303 - - 29 2.0563 0.00%
2020-08-13 0 0.280 0.270 0.280 0.280 0.280 30,000 8,400 0.2800 2.303 2.221 2.303 2.303 2.303 3,647 2.3030 0.00%
2020-08-12 0 0.280 0.250 0.280 - - 0 0 - 2.303 2.056 2.303 - - 0 - 0.00%
2020-08-11 0 0.280 0.270 0.280 - - 0 0 - 2.303 2.221 2.303 - - 0 - 0.00%
2020-08-10 0 0.280 0.270 0.280 - - 0 0 - 2.303 2.221 2.303 - - 0 - 0.00%
2020-08-07 0 0.280 0.270 0.280 0.270 0.280 200,000 54,760 0.2738 2.303 2.221 2.303 2.221 2.303 24,316 2.2520 0.00%
2020-08-06 0 0.280 0.270 0.280 0.270 0.280 36,000 9,830 0.2731 2.303 2.221 2.303 2.221 2.303 4,377 2.2459 3.70%
2020-08-05 0 0.270 0.270 0.280 0.270 0.270 3,800 1,008 0.2653 2.221 2.221 2.303 2.221 2.221 462 2.1818 -3.57%
2020-08-04 0 0.280 0.270 0.280 0.265 0.280 199,262 53,868 0.2703 2.303 2.221 2.303 2.180 2.303 24,226 2.2236 0.00%
2020-08-03 0 0.280 0.270 0.280 0.260 0.280 2,912,732 811,970 0.2788 2.303 2.221 2.303 2.139 2.303 354,127 2.2929 0.00%
2020-07-31 0 0.280 0.270 0.280 - - 0 0 - 2.303 2.221 2.303 - - 0 - 0.00%
2020-07-30 0 0.280 0.270 0.280 0.270 0.280 116,233 31,808 0.2737 2.303 2.221 2.303 2.221 2.303 14,131 2.2509 0.00%
2020-07-29 0 0.280 0.275 0.280 0.270 0.280 318,000 86,170 0.2710 2.303 2.262 2.303 2.221 2.303 38,662 2.2288 0.00%
2020-07-28 0 0.280 0.270 0.280 - - 960 249 0.2594 2.303 2.221 2.303 - - 117 2.1334 0.00%
2020-07-27 0 0.280 0.275 0.280 0.270 0.280 92,375 25,409 0.2751 2.303 2.262 2.303 2.221 2.303 11,231 2.2624 0.00%
2020-07-24 0 0.280 0.270 0.280 0.275 0.285 590,000 164,210 0.2783 2.303 2.221 2.303 2.262 2.344 71,732 2.2892 3.70%
2020-07-23 0 0.270 0.265 0.270 0.270 0.300 3,654,000 1,029,810 0.2818 2.221 2.180 2.221 2.221 2.468 444,249 2.3181 -10.00%
2020-07-22 0 0.300 0.290 0.300 0.290 0.300 112,000 33,540 0.2995 2.468 2.385 2.468 2.385 2.468 13,617 2.4631 0.00%
2020-07-21 0 0.300 0.290 0.300 0.285 0.300 449,430 130,954 0.2914 2.468 2.385 2.468 2.344 2.468 54,641 2.3966 0.00%
2020-07-20 0 0.300 0.285 0.300 0.290 0.305 832,250 247,260 0.2971 2.468 2.344 2.468 2.385 2.509 101,184 2.4437 -1.64%
2020-07-17 0 0.305 0.300 0.305 - - 0 0 - 2.509 2.468 2.509 - - 0 - -1.61%
2020-07-16 0 0.310 0.300 0.310 - - 0 0 - 2.550 2.468 2.550 - - 0 - 0.00%
2020-07-15 0 0.310 0.300 0.310 0.310 0.310 66,000 20,460 0.3100 2.550 2.468 2.550 2.550 2.550 8,024 2.5498 0.00%
2020-07-14 0 0.310 0.300 0.305 0.300 0.310 384,000 116,430 0.3032 2.550 2.468 2.509 2.468 2.550 46,686 2.4939 1.64%
2020-07-13 0 0.305 0.305 0.310 0.300 0.310 884,000 268,570 0.3038 2.509 2.509 2.550 2.468 2.550 107,476 2.4989 -3.17%
2020-07-10 0 0.315 0.300 0.315 0.300 0.315 734,000 224,110 0.3053 2.591 2.468 2.591 2.468 2.591 89,239 2.5113 0.00%
2020-07-09 0 0.315 0.305 0.310 0.305 0.315 134,173 41,330 0.3080 2.591 2.509 2.550 2.509 2.591 16,313 2.5336 3.28%
2020-07-08 0 0.305 0.305 0.315 0.305 0.315 172,600 53,324 0.3089 2.509 2.509 2.591 2.509 2.591 20,985 2.5411 0.00%
2020-07-07 0 0.305 0.305 0.310 0.305 0.315 310,000 94,900 0.3061 2.509 2.509 2.550 2.509 2.591 37,689 2.5179 -1.61%
2020-07-06 0 0.310 0.310 0.315 0.300 0.315 1,168,030 359,828 0.3081 2.550 2.550 2.591 2.468 2.591 142,008 2.5339 -1.59%
2020-07-03 0 0.315 0.310 0.320 0.310 0.315 1,700,343 527,349 0.3101 2.591 2.550 2.632 2.550 2.591 206,726 2.5510 1.61%
2020-07-02 0 0.310 0.305 0.310 0.300 0.320 1,720,000 532,000 0.3093 2.550 2.509 2.550 2.468 2.632 209,116 2.5440 -4.62%
2020-06-30 0 0.325 0.310 0.325 0.315 0.330 110,000 35,100 0.3191 2.673 2.550 2.673 2.591 2.714 13,374 2.6246 -1.52%
2020-06-29 0 0.330 0.320 0.340 0.325 0.335 174,000 56,780 0.3263 2.714 2.632 2.797 2.673 2.755 21,155 2.6840 0.00%
2020-06-26 0 0.330 0.320 0.330 0.320 0.330 144,807 46,346 0.3201 2.714 2.632 2.714 2.632 2.714 17,605 2.6325 -1.49%
2020-06-24 0 0.335 0.320 0.335 - - 0 0 - 2.755 2.632 2.755 - - 0 - 0.00%
2020-06-23 0 0.335 0.330 0.335 0.330 0.340 322,000 108,130 0.3358 2.755 2.714 2.755 2.714 2.797 39,148 2.7621 -5.63%
2020-06-22 0 0.355 0.325 0.355 0.335 0.355 216,000 75,070 0.3475 2.920 2.673 2.920 2.755 2.920 26,261 2.8586 1.43%
2020-06-19 0 0.350 0.335 0.350 0.325 0.355 1,318,000 447,560 0.3396 2.879 2.755 2.879 2.673 2.920 160,241 2.7930 -1.41%
2020-06-18 0 0.355 0.350 0.355 0.355 0.360 482,000 171,630 0.3561 2.920 2.879 2.920 2.920 2.961 58,601 2.9288 -1.39%
2020-06-17 0 0.360 0.355 0.360 0.360 0.360 32,000 11,520 0.3600 2.961 2.920 2.961 2.961 2.961 3,891 2.9610 1.41%
2020-06-16 0 0.355 0.355 0.360 0.355 0.360 1,226,000 435,250 0.3550 2.920 2.920 2.961 2.920 2.961 149,056 2.9200 -1.39%
2020-06-15 0 0.360 0.355 0.360 0.360 0.360 104,140 37,487 0.3600 2.961 2.920 2.961 2.961 2.961 12,661 2.9608 -1.37%
2020-06-12 0 0.365 0.355 0.365 - - 0 0 - 3.002 2.920 3.002 - - 0 - 0.00%
2020-06-11 0 0.365 0.355 0.365 - - 0 0 - 3.002 2.920 3.002 - - 0 - 0.00%
2020-06-10 0 0.365 0.355 0.365 0.360 0.365 1,406,000 506,190 0.3600 3.002 2.920 3.002 2.961 3.002 170,940 2.9612 1.39%
2020-06-09 0 0.360 0.360 0.365 0.360 0.365 610,000 219,650 0.3601 2.961 2.961 3.002 2.961 3.002 74,163 2.9617 0.00%
2020-06-08 0 0.360 0.360 0.365 0.360 0.365 1,543,200 556,098 0.3604 2.961 2.961 3.002 2.961 3.002 187,621 2.9639 -1.37%
2020-06-05 0 0.365 0.360 0.365 0.360 0.365 316,000 114,830 0.3634 3.002 2.961 3.002 2.961 3.002 38,419 2.9889 2.82%
2020-06-04 0 0.355 0.355 0.360 0.350 0.360 404,184 144,330 0.3571 2.920 2.920 2.961 2.879 2.961 49,140 2.9371 1.43%
2020-06-03 0 0.350 0.350 0.355 0.350 0.360 494,000 174,520 0.3533 2.879 2.879 2.920 2.879 2.961 60,060 2.9058 -2.78%
2020-06-02 0 0.360 0.355 0.360 0.350 0.360 192,000 68,180 0.3551 2.961 2.920 2.961 2.879 2.961 23,343 2.9208 2.86%
2020-06-01 0 0.350 0.350 0.360 0.350 0.355 9,598,160 3,407,151 0.3550 2.879 2.879 2.961 2.879 2.920 1,166,934 2.9197 0.00%
2020-05-29 0 0.350 0.340 0.350 0.350 0.355 19,308,000 6,758,260 0.3500 2.879 2.797 2.879 2.879 2.920 2,347,446 2.8790 0.00%
2020-05-28 0 0.350 0.350 0.355 0.350 0.365 20,768,000 7,270,180 0.3501 2.879 2.879 2.920 2.879 3.002 2,524,952 2.8793 -4.11%
2020-05-27 0 0.365 0.360 0.370 0.355 0.370 32,270,000 11,513,820 0.3568 3.002 2.961 3.043 2.920 3.043 3,923,353 2.9347 2.82%
2020-05-26 0 0.355 0.350 0.355 0.350 0.370 28,004,769 9,830,619 0.3510 2.920 2.879 2.920 2.879 3.043 3,404,790 2.8873 -2.74%
2020-05-25 0 0.365 0.360 0.365 - - 0 0 - 3.002 2.961 3.002 - - 0 - 0.00%
2020-05-22 0 0.365 0.360 0.370 0.360 0.370 162,000 59,290 0.3660 3.002 2.961 3.043 2.961 3.043 19,696 3.0103 -3.95%
2020-05-21 0 0.380 0.350 0.380 0.370 0.380 54,000 20,050 0.3713 3.126 2.879 3.126 3.043 3.126 6,565 3.0540 1.33%
2020-05-20 0 0.375 0.375 0.380 0.375 0.380 20,000 7,530 0.3765 3.084 3.084 3.126 3.084 3.126 2,432 3.0968 -1.32%
2020-05-19 0 0.380 0.370 0.380 0.355 0.395 990,000 362,900 0.3666 3.126 3.043 3.126 2.920 3.249 120,363 3.0150 4.11%
2020-05-18 0 0.365 0.355 0.380 0.355 0.385 350,000 126,220 0.3606 3.002 2.920 3.126 2.920 3.167 42,553 2.9662 -7.59%
2020-05-15 0 0.395 0.390 0.395 0.380 0.395 1,014,000 398,150 0.3927 3.249 3.208 3.249 3.126 3.249 123,281 3.2296 1.28%
2020-05-14 0 0.390 0.385 0.390 0.315 0.395 6,898,000 2,464,630 0.3573 3.208 3.167 3.208 2.591 3.249 838,652 2.9388 14.71%
2020-05-13 0 0.340 0.330 0.340 0.335 0.340 50,000 16,800 0.3360 2.797 2.714 2.797 2.755 2.797 6,079 2.7636 0.00%
2020-05-12 0 0.340 0.335 0.340 0.335 0.340 18,000 6,110 0.3394 2.797 2.755 2.797 2.755 2.797 2,188 2.7920 1.49%
2020-05-11 0 0.335 0.335 0.345 0.335 0.345 63,930 21,667 0.3389 2.755 2.755 2.838 2.755 2.838 7,773 2.7876 0.00%
2020-05-08 0 0.335 0.330 0.340 0.325 0.350 760,000 260,190 0.3424 2.755 2.714 2.797 2.673 2.879 92,400 2.8159 1.52%
2020-05-07 0 0.330 0.310 0.330 0.310 0.330 386,000 124,450 0.3224 2.714 2.550 2.714 2.550 2.714 46,929 2.6519 0.00%
2020-05-06 0 0.330 0.310 0.330 0.300 0.330 566,000 175,930 0.3108 2.714 2.550 2.714 2.468 2.714 68,814 2.5566 6.45%
2020-05-05 0 0.310 0.310 0.315 0.300 0.315 1,072,000 323,760 0.3020 2.550 2.550 2.591 2.468 2.591 130,333 2.4841 1.64%
2020-05-04 0 0.305 0.300 0.310 0.300 0.305 168,000 50,740 0.3020 2.509 2.468 2.550 2.468 2.509 20,425 2.4842 -1.61%
2020-04-29 0 0.310 0.310 0.315 0.300 0.315 27,240,000 8,472,130 0.3110 2.550 2.550 2.591 2.468 2.591 3,311,811 2.5582 -1.59%
2020-04-28 0 0.315 0.310 0.320 0.310 0.320 15,198,000 4,786,790 0.3150 2.591 2.550 2.632 2.550 2.632 1,847,757 2.5906 -1.56%
2020-04-27 0 0.320 0.315 0.320 0.315 0.330 462,000 148,030 0.3204 2.632 2.591 2.632 2.591 2.714 56,169 2.6354 0.00%
2020-04-24 0 0.320 0.320 0.350 0.300 0.320 1,222,000 376,180 0.3078 2.632 2.632 2.879 2.468 2.632 148,569 2.5320 8.47%
2020-04-23 0 0.295 0.295 0.300 0.295 0.320 34,886,029 10,799,918 0.3096 2.426 2.426 2.468 2.426 2.632 4,241,407 2.5463 -7.81%
2020-04-22 0 0.320 0.315 0.320 0.310 0.325 174,030 55,798 0.3206 2.632 2.591 2.632 2.550 2.673 21,158 2.6372 1.59%
2020-04-21 0 0.315 0.315 0.320 0.315 0.325 614,000 195,090 0.3177 2.591 2.591 2.632 2.591 2.673 74,649 2.6134 0.00%
2020-04-20 0 0.315 0.310 0.325 0.310 0.340 846,000 275,460 0.3256 2.591 2.550 2.673 2.550 2.797 102,856 2.6781 -5.97%
2020-04-17 0 0.335 0.340 0.345 0.335 0.345 4,949,990 1,682,486 0.3399 2.755 2.797 2.838 2.755 2.838 601,815 2.7957 -4.29%
2020-04-16 0 0.350 0.335 0.350 0.340 0.350 5,928,000 2,044,610 0.3449 2.879 2.755 2.879 2.797 2.879 720,720 2.8369 4.48%
2020-04-15 0 0.335 0.335 0.350 0.335 0.350 164,000 56,320 0.3434 2.755 2.755 2.879 2.755 2.879 19,939 2.8246 -2.90%
2020-04-14 0 0.345 0.330 0.350 0.340 0.355 5,930,000 2,026,830 0.3418 2.838 2.714 2.879 2.797 2.920 720,963 2.8113 1.47%
2020-04-09 0 0.340 0.330 0.340 0.335 0.345 652,000 221,470 0.3397 2.797 2.714 2.797 2.755 2.838 79,269 2.7939 -1.45%
2020-04-08 0 0.345 0.345 0.350 0.335 0.350 1,746,000 603,010 0.3454 2.838 2.838 2.879 2.755 2.879 212,277 2.8407 -1.43%
2020-04-07 0 0.350 0.345 0.350 0.340 0.350 488,000 169,510 0.3474 2.879 2.838 2.879 2.797 2.879 59,331 2.8570 -1.41%
2020-04-06 0 0.355 0.350 0.355 0.350 0.355 1,180,000 418,110 0.3543 2.920 2.879 2.920 2.879 2.920 143,463 2.9144 0.00%
2020-04-03 0 0.355 0.350 0.355 0.345 0.355 1,150,108 402,104 0.3496 2.920 2.879 2.920 2.838 2.920 139,829 2.8757 0.00%
2020-04-02 0 0.355 0.345 0.355 0.355 0.365 684,000 244,400 0.3573 2.920 2.838 2.920 2.920 3.002 83,160 2.9389 -2.74%
2020-04-01 0 0.365 0.360 0.365 0.360 0.365 161,000 58,550 0.3637 3.002 2.961 3.002 2.961 3.002 19,574 2.9912 0.00%
2020-03-31 0 0.365 0.365 0.370 0.360 0.365 710,093 258,781 0.3644 3.002 3.002 3.043 2.961 3.002 86,332 2.9975 0.00%
2020-03-30 0 0.365 0.360 0.370 0.360 0.365 1,722,000 625,000 0.3630 3.002 2.961 3.043 2.961 3.002 209,359 2.9853 0.00%
2020-03-27 0 0.365 0.360 0.370 - - 0 0 - 3.002 2.961 3.043 - - 0 - 0.00%
2020-03-26 0 0.365 0.360 0.370 0.365 0.370 1,432,000 528,230 0.3689 3.002 2.961 3.043 3.002 3.043 174,101 3.0340 -1.35%
2020-03-25 0 0.370 0.365 0.370 0.370 0.370 10,000 3,700 0.3700 3.043 3.002 3.043 3.043 3.043 1,216 3.0433 0.00%
2020-03-24 0 0.370 0.365 0.370 0.360 0.370 2,052,022 757,967 0.3694 3.043 3.002 3.043 2.961 3.043 249,483 3.0382 0.00%
2020-03-23 0 0.370 0.360 0.370 0.360 0.370 3,022,002 1,097,989 0.3633 3.043 2.961 3.043 2.961 3.043 367,412 2.9884 1.37%
2020-03-20 0 0.365 0.360 0.365 0.355 0.370 5,590,000 2,037,630 0.3645 3.002 2.961 3.002 2.920 3.043 679,626 2.9982 0.00%
2020-03-19 0 0.365 0.360 0.365 0.360 0.370 7,578,000 2,770,470 0.3656 3.002 2.961 3.002 2.961 3.043 921,325 3.0070 -1.35%
2020-03-18 0 0.370 0.365 0.370 0.355 0.375 1,998,919 730,167 0.3653 3.043 3.002 3.043 2.920 3.084 243,026 3.0045 1.37%
2020-03-17 0 0.365 0.365 0.370 0.360 0.370 606,000 220,920 0.3646 3.002 3.002 3.043 2.961 3.043 73,677 2.9985 -1.35%
2020-03-16 0 0.370 0.360 0.370 0.360 0.375 322,000 118,050 0.3666 3.043 2.961 3.043 2.961 3.084 39,148 3.0154 1.37%
2020-03-13 0 0.365 0.365 0.370 0.355 0.375 2,206,000 812,360 0.3683 3.002 3.002 3.043 2.920 3.084 268,203 3.0289 0.00%
2020-03-12 0 0.365 0.360 0.370 0.360 0.370 1,786,000 654,380 0.3664 3.002 2.961 3.043 2.961 3.043 217,140 3.0136 -2.67%
2020-03-11 0 0.375 0.370 0.375 0.370 0.375 16,000 5,950 0.3719 3.084 3.043 3.084 3.043 3.084 1,945 3.0587 0.00%
2020-03-10 0 0.375 0.370 0.375 0.370 0.375 146,600 54,260 0.3701 3.084 3.043 3.084 3.043 3.084 17,823 3.0443 0.00%
2020-03-09 0 0.375 0.375 0.380 0.365 0.375 1,304,000 485,250 0.3721 3.084 3.084 3.126 3.002 3.084 158,539 3.0608 1.35%
2020-03-06 0 0.370 0.370 0.375 0.370 0.380 1,195,999 446,339 0.3732 3.043 3.043 3.084 3.043 3.126 145,408 3.0696 -1.33%
2020-03-05 0 0.375 0.370 0.375 0.370 0.375 12,000 4,470 0.3725 3.084 3.043 3.084 3.043 3.084 1,459 3.0639 0.00%
2020-03-04 0 0.375 0.370 0.375 0.375 0.380 348,000 130,520 0.3751 3.084 3.043 3.084 3.084 3.126 42,309 3.0849 0.00%
2020-03-03 0 0.375 0.370 0.380 - - 0 0 - 3.084 3.043 3.126 - - 0 - 0.00%
2020-03-02 0 0.375 0.370 0.375 0.375 0.380 1,906,000 714,770 0.3750 3.084 3.043 3.084 3.084 3.126 231,729 3.0845 0.00%
2020-02-28 0 0.375 0.365 0.375 - - 0 0 - 3.084 3.002 3.084 - - 0 - 0.00%
2020-02-27 0 0.375 0.365 0.375 0.365 0.375 267,159 98,675 0.3693 3.084 3.002 3.084 3.002 3.084 32,481 3.0379 0.00%
2020-02-26 0 0.375 0.375 0.380 0.370 0.375 334,000 125,110 0.3746 3.084 3.084 3.126 3.043 3.084 40,607 3.0810 0.00%
2020-02-25 0 0.375 0.370 0.380 0.370 0.380 466,000 173,150 0.3716 3.084 3.043 3.126 3.043 3.126 56,656 3.0562 -1.32%
2020-02-24 0 0.380 0.370 0.380 0.375 0.380 76,000 28,530 0.3754 3.126 3.043 3.126 3.084 3.126 9,240 3.0877 1.33%
2020-02-21 0 0.375 0.365 0.380 0.365 0.380 177,750 66,342 0.3732 3.084 3.002 3.126 3.002 3.126 21,611 3.0699 0.00%
2020-02-20 0 0.375 0.370 0.375 0.370 0.380 214,000 79,730 0.3726 3.084 3.043 3.084 3.043 3.126 26,018 3.0644 0.00%
2020-02-19 0 0.375 0.365 0.380 0.370 0.375 278,000 103,090 0.3708 3.084 3.002 3.126 3.043 3.084 33,799 3.0501 0.00%
2020-02-18 0 0.375 0.370 0.380 0.365 0.375 1,118,000 414,930 0.3711 3.084 3.043 3.126 3.002 3.084 135,925 3.0526 2.74%
2020-02-17 0 0.365 0.365 0.370 0.365 0.375 1,148,000 420,970 0.3667 3.002 3.002 3.043 3.002 3.084 139,573 3.0161 0.00%
2020-02-14 0 0.365 0.365 0.370 0.365 0.375 834,000 309,850 0.3715 3.002 3.002 3.043 3.002 3.084 101,397 3.0558 -1.35%
2020-02-13 0 0.370 0.370 0.375 0.370 0.385 1,330,000 498,220 0.3746 3.043 3.043 3.084 3.043 3.167 161,700 3.0811 0.00%
2020-02-12 0 0.370 0.370 0.375 0.370 0.395 1,948,000 740,110 0.3799 3.043 3.043 3.084 3.043 3.249 236,836 3.1250 -1.33%
2020-02-11 0 0.375 0.370 0.375 0.370 0.380 107,600 40,390 0.3754 3.084 3.043 3.084 3.043 3.126 13,082 3.0875 0.00%
2020-02-10 0 0.375 0.370 0.380 0.375 0.380 848,210 318,125 0.3751 3.084 3.043 3.126 3.084 3.126 103,124 3.0849 0.00%
2020-02-07 0 0.375 0.375 0.390 0.375 0.390 162,360 61,619 0.3795 3.084 3.084 3.208 3.084 3.208 19,740 3.1216 -3.85%
2020-02-06 0 0.390 0.385 0.395 0.375 0.400 816,000 314,300 0.3852 3.208 3.167 3.249 3.084 3.290 99,208 3.1681 -2.50%
2020-02-05 0 0.400 0.375 0.400 0.375 0.400 496,000 194,890 0.3929 3.290 3.084 3.290 3.084 3.290 60,303 3.2318 3.90%
2020-02-04 0 0.385 0.380 0.395 0.380 0.395 176,000 67,600 0.3841 3.167 3.126 3.249 3.126 3.249 21,398 3.1592 0.00%
2020-02-03 0 0.385 0.385 0.395 0.360 0.385 4,822,526 1,852,794 0.3842 3.167 3.167 3.249 2.961 3.167 586,318 3.1601 4.05%
2020-01-31 0 0.370 0.365 0.370 0.365 0.375 40,000 14,940 0.3735 3.043 3.002 3.043 3.002 3.084 4,863 3.0721 -1.33%
2020-01-30 0 0.375 0.375 0.380 0.355 0.395 1,288,000 477,610 0.3708 3.084 3.084 3.126 2.920 3.249 156,594 3.0500 -1.32%
2020-01-29 0 0.380 0.375 0.380 0.380 0.395 430,000 164,930 0.3836 3.126 3.084 3.126 3.126 3.249 52,279 3.1548 -5.00%
2020-01-24 0 0.400 0.385 0.400 0.385 0.400 394,000 154,030 0.3909 3.290 3.167 3.290 3.167 3.290 47,902 3.2155 3.90%
2020-01-23 0 0.385 0.385 0.390 0.385 0.390 804,000 309,660 0.3851 3.167 3.167 3.208 3.167 3.208 97,749 3.1679 -1.28%
2020-01-22 0 0.390 0.385 0.395 0.385 0.395 3,342,618 1,304,208 0.3902 3.208 3.167 3.249 3.167 3.249 406,392 3.2092 0.00%
2020-01-21 0 0.390 0.390 0.395 0.390 0.395 667,166 263,171 0.3945 3.208 3.208 3.249 3.208 3.249 81,113 3.2445 -1.27%
2020-01-20 0 0.395 0.395 0.400 0.390 0.395 402,600 158,571 0.3939 3.249 3.249 3.290 3.208 3.249 48,948 3.2396 1.28%
2020-01-17 0 0.390 0.385 0.390 0.385 0.395 608,600 238,648 0.3921 3.208 3.167 3.208 3.167 3.249 73,993 3.2253 -2.50%
2020-01-16 0 0.400 0.395 0.400 0.395 0.400 554,077 221,608 0.4000 3.290 3.249 3.290 3.249 3.290 67,364 3.2897 0.00%
2020-01-15 0 0.400 0.390 0.400 0.390 0.400 702,000 280,760 0.3999 3.290 3.208 3.290 3.208 3.290 85,348 3.2896 1.27%
2020-01-14 0 0.395 0.395 0.400 0.395 0.400 1,168,000 461,390 0.3950 3.249 3.249 3.290 3.249 3.290 142,004 3.2491 -1.25%
2020-01-13 0 0.400 0.390 0.400 0.390 0.400 732,000 288,870 0.3946 3.290 3.208 3.290 3.208 3.290 88,996 3.2459 0.00%
2020-01-10 0 0.400 0.400 0.405 0.385 0.400 344,000 135,320 0.3934 3.290 3.290 3.331 3.167 3.290 41,823 3.2355 1.27%
2020-01-09 0 0.395 0.395 0.405 0.390 0.400 184,045 72,796 0.3955 3.249 3.249 3.331 3.208 3.290 22,376 3.2533 0.00%
2020-01-08 0 0.395 0.395 0.400 0.390 0.395 284,000 112,120 0.3948 3.249 3.249 3.290 3.208 3.249 34,528 3.2472 -1.25%
2020-01-07 0 0.400 0.400 0.405 0.395 0.400 235,500 94,030 0.3993 3.290 3.290 3.331 3.249 3.290 28,632 3.2841 0.00%
2020-01-06 0 0.400 0.400 0.405 0.395 0.400 390,000 154,640 0.3965 3.290 3.290 3.331 3.249 3.290 47,416 3.2614 0.00%
2020-01-03 0 0.400 0.400 0.405 0.380 0.400 4,647,610 1,820,281 0.3917 3.290 3.290 3.331 3.126 3.290 565,052 3.2214 3.90%
2020-01-02 0 0.385 0.380 0.390 0.385 0.400 1,896,000 748,230 0.3946 3.167 3.126 3.208 3.167 3.290 230,514 3.2459 -3.75%
2019-12-31 0 0.400 0.395 0.405 0.400 0.400 204,000 81,600 0.4000 3.290 3.249 3.331 3.290 3.290 24,802 3.2900 0.00%
2019-12-30 0 0.400 0.400 0.405 0.400 0.405 3,070,000 1,236,260 0.4027 3.290 3.290 3.331 3.290 3.331 373,247 3.3122 0.00%
2019-12-27 0 0.400 0.400 0.405 0.400 0.410 250,000 100,450 0.4018 3.290 3.290 3.331 3.290 3.372 30,395 3.3048 -3.61%
2019-12-24 0 0.415 0.405 0.415 0.410 0.415 1,378,415 565,161 0.4100 3.413 3.331 3.413 3.372 3.413 167,586 3.3724 1.22%
2019-12-23 0 0.410 0.405 0.410 0.405 0.410 66,000 26,950 0.4083 3.372 3.331 3.372 3.331 3.372 8,024 3.3586 0.00%
2019-12-20 0 0.410 0.405 0.410 0.400 0.410 574,000 230,400 0.4014 3.372 3.331 3.372 3.290 3.372 69,786 3.3015 1.23%
2019-12-19 0 0.405 0.400 0.405 0.390 0.410 1,204,000 483,520 0.4016 3.331 3.290 3.331 3.208 3.372 146,381 3.3032 3.85%
2019-12-18 0 0.390 0.390 0.400 0.390 0.410 1,114,000 446,060 0.4004 3.208 3.208 3.290 3.208 3.372 135,439 3.2934 -4.88%
2019-12-17 0 0.410 0.405 0.410 0.400 0.410 5,854,228 2,367,828 0.4045 3.372 3.331 3.372 3.290 3.372 711,751 3.3268 2.50%
2019-12-16 0 0.400 0.400 0.410 0.400 0.415 2,620,015 1,071,595 0.4090 3.290 3.290 3.372 3.290 3.413 318,539 3.3641 -1.23%
2019-12-13 0 0.405 0.405 0.410 0.405 0.415 2,140,150 877,408 0.4100 3.331 3.331 3.372 3.331 3.413 260,197 3.3721 -1.22%
2019-12-12 0 0.410 0.410 0.415 0.410 0.410 371,772 152,399 0.4099 3.372 3.372 3.413 3.372 3.372 45,200 3.3717 0.00%
2019-12-11 0 0.410 0.410 0.415 0.405 0.415 1,002,278 411,281 0.4103 3.372 3.372 3.413 3.331 3.413 121,856 3.3751 0.00%
2019-12-10 0 0.410 0.410 0.415 0.400 0.415 2,990,000 1,227,210 0.4104 3.372 3.372 3.413 3.290 3.413 363,521 3.3759 2.50%
2019-12-09 0 0.400 0.400 0.410 0.395 0.410 1,291,512 519,274 0.4021 3.290 3.290 3.372 3.249 3.372 157,021 3.3070 -1.23%
2019-12-06 0 0.405 0.405 0.415 0.400 0.415 1,016,000 410,410 0.4039 3.331 3.331 3.413 3.290 3.413 123,524 3.3225 -1.22%
2019-12-05 0 0.410 0.410 0.415 0.400 0.415 706,756 286,754 0.4057 3.372 3.372 3.413 3.290 3.413 85,927 3.3372 -1.20%
2019-12-04 0 0.415 0.405 0.415 0.405 0.420 1,750,000 722,610 0.4129 3.413 3.331 3.413 3.331 3.455 212,763 3.3963 0.00%
2019-12-03 0 0.415 0.405 0.415 0.415 0.425 1,048,000 439,130 0.4190 3.413 3.331 3.413 3.413 3.496 127,415 3.4465 0.00%
2019-12-02 0 0.415 0.415 0.420 0.415 0.425 2,476,260 1,039,214 0.4197 3.413 3.413 3.455 3.413 3.496 301,061 3.4518 -3.49%
2019-11-29 0 0.430 0.420 0.435 0.410 0.435 3,936,060 1,663,794 0.4227 3.537 3.455 3.578 3.372 3.578 478,542 3.4768 3.61%
2019-11-28 0 0.415 0.415 0.420 0.415 0.425 19,564,000 8,309,770 0.4247 3.413 3.413 3.455 3.413 3.496 2,378,571 3.4936 -2.35%
2019-11-27 0 0.425 0.425 0.430 0.425 0.440 26,330,180 11,476,652 0.4359 3.496 3.496 3.537 3.496 3.619 3,201,196 3.5851 -3.41%
2019-11-26 0 0.440 0.435 0.440 0.395 0.445 12,364,000 5,191,170 0.4199 3.619 3.578 3.619 3.249 3.660 1,503,202 3.4534 -1.12%
2019-11-25 0 0.445 0.440 0.450 0.440 0.450 6,054,000 2,699,890 0.4460 3.660 3.619 3.701 3.619 3.701 736,039 3.6681 -1.11%
2019-11-22 0 0.450 0.440 0.450 0.435 0.450 2,314,064 1,024,626 0.4428 3.701 3.619 3.701 3.578 3.701 281,341 3.6419 1.12%
2019-11-21 0 0.445 0.445 0.450 0.435 0.450 7,934,060 3,555,035 0.4481 3.660 3.660 3.701 3.578 3.701 964,615 3.6854 0.00%
2019-11-20 0 0.445 0.445 0.455 0.445 0.455 758,000 339,520 0.4479 3.660 3.660 3.742 3.660 3.742 92,157 3.6842 -1.11%
2019-11-19 0 0.450 0.450 0.455 0.445 0.455 5,792,000 2,628,720 0.4539 3.701 3.701 3.742 3.660 3.742 704,185 3.7330 0.00%
2019-11-18 0 0.450 0.440 0.450 0.440 0.455 2,320,072 1,041,650 0.4490 3.701 3.619 3.701 3.619 3.742 282,072 3.6929 0.00%
2019-11-15 0 0.450 0.450 0.455 0.440 0.460 12,564,000 5,698,310 0.4535 3.701 3.701 3.742 3.619 3.784 1,527,518 3.7304 0.00%
2019-11-14 0 0.450 0.440 0.450 0.435 0.450 2,422,000 1,069,860 0.4417 3.701 3.619 3.701 3.578 3.701 294,464 3.6332 0.00%
2019-11-13 0 0.450 0.445 0.450 0.440 0.450 1,006,015 447,276 0.4446 3.701 3.660 3.701 3.619 3.701 122,310 3.6569 2.27%
2019-11-12 0 0.440 0.440 0.445 0.440 0.450 11,552,000 5,195,870 0.4498 3.619 3.619 3.660 3.619 3.701 1,404,480 3.6995 -1.12%
2019-11-11 0 0.445 0.445 0.450 0.435 0.450 7,384,150 3,313,253 0.4487 3.660 3.660 3.701 3.578 3.701 897,757 3.6906 2.30%
2019-11-08 0 0.435 0.435 0.440 0.435 0.445 2,538,090 1,115,827 0.4396 3.578 3.578 3.619 3.578 3.660 308,578 3.6160 -2.25%
2019-11-07 0 0.445 0.440 0.445 0.440 0.450 3,778,000 1,688,470 0.4469 3.660 3.619 3.660 3.619 3.701 459,325 3.6760 2.30%
2019-11-06 0 0.435 0.435 0.440 0.435 0.445 930,681 408,469 0.4389 3.578 3.578 3.619 3.578 3.660 113,151 3.6099 -1.14%
2019-11-05 0 0.440 0.435 0.440 0.420 0.445 4,822,000 2,100,860 0.4357 3.619 3.578 3.619 3.455 3.660 586,254 3.5835 0.00%
2019-11-04 0 0.440 0.430 0.440 0.425 0.445 4,080,000 1,765,720 0.4328 3.619 3.537 3.619 3.496 3.660 496,042 3.5596 4.76%
2019-11-01 0 0.420 0.420 0.425 0.420 0.425 1,078,000 454,040 0.4212 3.455 3.455 3.496 3.455 3.496 131,062 3.4643 0.00%
2019-10-31 0 0.420 0.420 0.425 0.420 0.420 12,000 5,040 0.4200 3.455 3.455 3.496 3.455 3.455 1,459 3.4545 0.00%
2019-10-30 0 0.420 0.420 0.425 0.420 0.430 676,120 284,499 0.4208 3.455 3.455 3.496 3.455 3.537 82,202 3.4610 -2.33%
2019-10-29 0 0.430 0.425 0.435 0.430 0.435 214,060 92,714 0.4331 3.537 3.496 3.578 3.537 3.578 26,025 3.5625 0.00%
2019-10-28 0 0.430 0.425 0.430 0.430 0.435 210,000 90,820 0.4325 3.537 3.496 3.537 3.537 3.578 25,532 3.5572 -1.15%
2019-10-25 0 0.435 0.430 0.435 0.435 0.435 64,000 27,840 0.4350 3.578 3.537 3.578 3.578 3.578 7,781 3.5779 1.16%
2019-10-24 0 0.430 0.430 0.435 0.430 0.440 84,000 36,480 0.4343 3.537 3.537 3.578 3.537 3.619 10,213 3.5720 -2.27%
2019-10-23 0 0.440 0.430 0.440 0.420 0.440 1,656,057 703,412 0.4248 3.619 3.537 3.619 3.455 3.619 201,342 3.4936 4.76%
2019-10-22 0 0.420 0.420 0.425 0.420 0.430 398,000 168,760 0.4240 3.455 3.455 3.496 3.455 3.537 48,388 3.4876 -2.33%
2019-10-21 0 0.430 0.430 0.435 0.430 0.435 78,000 33,560 0.4303 3.537 3.537 3.578 3.537 3.578 9,483 3.5389 -1.15%
2019-10-18 0 0.435 0.425 0.435 0.425 0.435 1,102,000 477,550 0.4333 3.578 3.496 3.578 3.496 3.578 133,980 3.5643 0.00%
2019-10-17 0 0.435 0.420 0.435 0.420 0.435 1,008,000 430,230 0.4268 3.578 3.455 3.578 3.455 3.578 122,552 3.5106 3.57%
2019-10-16 0 0.420 0.415 0.420 0.420 0.420 150,000 63,000 0.4200 3.455 3.413 3.455 3.455 3.455 18,237 3.4545 -1.18%
2019-10-15 0 0.425 0.415 0.425 0.415 0.425 905,425 378,810 0.4184 3.496 3.413 3.496 3.413 3.496 110,081 3.4412 0.00%
2019-10-14 0 0.425 0.420 0.425 0.415 0.425 32,731 13,672 0.4177 3.496 3.455 3.496 3.413 3.496 3,979 3.4357 1.19%
2019-10-11 0 0.420 0.415 0.420 0.415 0.420 241,680 100,362 0.4153 3.455 3.413 3.455 3.413 3.455 29,383 3.4156 0.00%
2019-10-10 0 0.420 0.415 0.420 0.415 0.425 2,500,000 1,050,750 0.4203 3.455 3.413 3.455 3.413 3.496 303,947 3.4570 0.00%
2019-10-09 0 0.420 0.415 0.420 0.415 0.425 1,240,000 514,690 0.4151 3.455 3.413 3.455 3.413 3.496 150,758 3.4140 -1.18%
2019-10-08 0 0.425 0.415 0.425 0.405 0.430 2,698,000 1,133,560 0.4201 3.496 3.413 3.496 3.331 3.537 328,020 3.4558 3.66%
2019-10-04 0 0.410 0.405 0.410 0.405 0.420 637,440 262,226 0.4114 3.372 3.331 3.372 3.331 3.455 77,499 3.3836 -3.53%
2019-10-03 0 0.425 0.410 0.425 0.405 0.425 1,280,000 531,040 0.4149 3.496 3.372 3.496 3.331 3.496 155,621 3.4124 2.41%
2019-10-02 0 0.415 0.415 0.420 0.410 0.420 132,000 54,340 0.4117 3.413 3.413 3.455 3.372 3.455 16,048 3.3860 -1.19%
2019-09-30 0 0.420 0.410 0.420 0.410 0.420 1,366,000 565,260 0.4138 3.455 3.372 3.455 3.372 3.455 166,077 3.4036 1.20%
2019-09-27 0 0.415 0.410 0.415 0.405 0.420 2,470,000 1,016,950 0.4117 3.413 3.372 3.413 3.331 3.455 300,300 3.3864 -1.19%
2019-09-26 0 0.420 0.405 0.420 0.400 0.420 3,200,000 1,314,280 0.4107 3.455 3.331 3.455 3.290 3.455 389,053 3.3782 2.44%
2019-09-25 0 0.410 0.405 0.415 0.410 0.415 1,100,000 451,090 0.4101 3.372 3.331 3.413 3.372 3.413 133,737 3.3730 -2.38%
2019-09-24 0 0.420 0.410 0.420 0.410 0.420 1,336,000 551,050 0.4125 3.455 3.372 3.455 3.372 3.455 162,429 3.3925 0.00%
2019-09-23 0 0.420 0.405 0.420 0.400 0.420 692,000 284,090 0.4105 3.455 3.331 3.455 3.290 3.455 84,133 3.3767 0.00%
2019-09-20 0 0.420 0.400 0.420 0.405 0.420 1,026,000 420,200 0.4096 3.455 3.290 3.455 3.331 3.455 124,740 3.3686 1.20%
2019-09-19 0 0.415 0.405 0.415 0.400 0.425 3,372,000 1,376,410 0.4082 3.413 3.331 3.413 3.290 3.496 409,964 3.3574 2.47%
2019-09-18 0 0.405 0.405 0.415 0.405 0.415 2,162,000 884,340 0.4090 3.331 3.331 3.413 3.331 3.413 262,854 3.3644 -2.41%
2019-09-17 0 0.415 0.410 0.415 0.405 0.435 3,687,000 1,542,960 0.4185 3.413 3.372 3.413 3.331 3.578 448,262 3.4421 -6.74%
2019-09-16 0 0.445 0.435 0.445 0.435 0.465 4,058,000 1,810,930 0.4463 3.660 3.578 3.660 3.578 3.825 493,367 3.6706 -2.20%
2019-09-13 0 0.455 0.450 0.460 0.445 0.480 29,943,141 13,922,471 0.4650 3.742 3.701 3.784 3.660 3.948 3,640,456 3.8244 0.00%
2019-09-12 0 0.455 0.435 0.455 0.420 0.460 6,162,000 2,714,020 0.4404 3.742 3.578 3.742 3.455 3.784 749,169 3.6227 7.06%
2019-09-11 0 0.425 0.415 0.425 0.420 0.425 1,761,233 748,343 0.4249 3.496 3.413 3.496 3.455 3.496 214,129 3.4948 0.00%
2019-09-10 0 0.425 0.410 0.425 0.400 0.440 5,832,000 2,467,730 0.4231 3.496 3.372 3.496 3.290 3.619 709,048 3.4803 7.59%
2019-09-09 0 0.395 0.390 0.400 0.365 0.400 3,076,000 1,187,300 0.3860 3.249 3.208 3.290 3.002 3.290 373,977 3.1748 8.22%
2019-09-06 0 0.365 0.360 0.370 0.350 0.390 3,198,000 1,188,040 0.3715 3.002 2.961 3.043 2.879 3.208 388,809 3.0556 5.80%
2019-09-05 0 0.345 0.340 0.345 0.335 0.350 1,362,000 464,890 0.3413 2.838 2.797 2.838 2.755 2.879 165,591 2.8075 -1.43%
2019-09-04 0 0.350 0.345 0.350 0.330 0.355 2,690,000 913,080 0.3394 2.879 2.838 2.879 2.714 2.920 327,047 2.7919 1.45%
2019-09-03 0 0.345 0.340 0.345 0.335 0.360 5,336,687 1,843,463 0.3454 2.838 2.797 2.838 2.755 2.961 648,829 2.8412 -5.48%
2019-09-02 0 0.365 0.355 0.370 0.345 0.370 7,122,000 2,539,040 0.3565 3.002 2.920 3.043 2.838 3.043 865,885 2.9323 0.00%
2019-08-30 0 0.365 0.360 0.365 0.355 0.380 12,820,000 4,706,940 0.3672 3.002 2.961 3.002 2.920 3.126 1,558,642 3.0199 -2.67%
2019-08-29 0 0.375 0.375 0.380 0.370 0.390 5,030,053 1,898,022 0.3773 3.084 3.084 3.126 3.043 3.208 611,549 3.1036 -6.25%
2019-08-28 0 0.400 0.380 0.400 0.365 0.400 24,554,000 9,466,150 0.3855 3.290 3.126 3.290 3.002 3.290 2,985,249 3.1710 5.26%
2019-08-27 0 0.380 0.380 0.385 0.375 0.425 12,696,000 4,996,990 0.3936 3.126 3.126 3.167 3.084 3.496 1,543,566 3.2373 -5.00%
2019-08-26 0 0.400 0.390 0.395 0.390 0.435 9,970,000 4,097,240 0.4110 3.290 3.208 3.249 3.208 3.578 1,212,142 3.3802 -8.05%
2019-08-23 0 0.435 0.430 0.440 0.430 0.450 23,652,000 10,514,040 0.4445 3.578 3.537 3.619 3.537 3.701 2,875,585 3.6563 -2.25%
2019-08-22 0 0.445 0.440 0.450 0.430 0.450 5,588,000 2,482,780 0.4443 3.660 3.619 3.701 3.537 3.701 679,383 3.6545 0.00%
2019-08-21 0 0.445 0.430 0.445 0.425 0.450 15,118,000 6,642,840 0.4394 3.660 3.537 3.660 3.496 3.701 1,838,031 3.6141 0.00%
2019-08-20 0 0.445 0.435 0.445 0.410 0.445 20,670,000 8,889,650 0.4301 3.660 3.578 3.660 3.372 3.660 2,513,037 3.5374 3.49%
2019-08-19 0 0.430 0.430 0.435 0.430 0.440 3,294,000 1,427,930 0.4335 3.537 3.537 3.578 3.537 3.619 400,481 3.5655 -3.37%
2019-08-16 0 0.445 0.435 0.445 0.435 0.450 2,388,741 1,050,213 0.4397 3.660 3.578 3.660 3.578 3.701 290,421 3.6162 -1.11%
2019-08-15 0 0.450 0.440 0.450 0.440 0.450 3,144,000 1,401,570 0.4458 3.701 3.619 3.701 3.619 3.701 382,244 3.6667 -1.10%
2019-08-14 0 0.455 0.445 0.455 0.440 0.455 883,257 393,337 0.4453 3.742 3.660 3.742 3.619 3.742 107,385 3.6629 1.11%
2019-08-13 0 0.450 0.440 0.450 0.435 0.450 5,352,000 2,354,430 0.4399 3.701 3.619 3.701 3.578 3.701 650,691 3.6184 1.12%
2019-08-12 0 0.445 0.440 0.445 0.440 0.455 708,000 314,870 0.4447 3.660 3.619 3.660 3.619 3.742 86,078 3.6580 -2.20%
2019-08-09 0 0.455 0.450 0.455 0.450 0.460 1,162,000 523,760 0.4507 3.742 3.701 3.742 3.701 3.784 141,275 3.7074 -1.09%
2019-08-08 0 0.460 0.450 0.460 0.445 0.465 6,418,025 2,921,772 0.4552 3.784 3.701 3.784 3.660 3.825 780,297 3.7444 0.00%
2019-08-07 0 0.460 0.445 0.460 0.450 0.465 6,586,000 3,015,090 0.4578 3.784 3.660 3.784 3.701 3.825 800,719 3.7655 1.10%
2019-08-06 0 0.455 0.450 0.455 0.450 0.465 7,130,000 3,276,430 0.4595 3.742 3.701 3.742 3.701 3.825 866,858 3.7797 -4.21%
2019-08-05 0 0.475 0.460 0.475 0.455 0.475 4,503,560 2,076,780 0.4611 3.907 3.784 3.907 3.742 3.907 547,538 3.7929 0.00%
2019-08-02 0 0.475 0.460 0.475 0.440 0.475 8,026,000 3,711,890 0.4625 3.907 3.784 3.907 3.619 3.907 975,793 3.8040 5.56%
2019-08-01 0 0.450 0.445 0.450 0.445 0.455 350,000 156,260 0.4465 3.701 3.660 3.701 3.660 3.742 42,553 3.6722 -1.10%
2019-07-31 0 0.455 0.440 0.455 0.405 0.455 7,544,000 3,308,740 0.4386 3.742 3.619 3.742 3.331 3.742 917,192 3.6075 7.06%
2019-07-30 0 0.425 0.420 0.425 0.415 0.470 28,668,000 12,902,680 0.4501 3.496 3.455 3.496 3.413 3.866 3,485,425 3.7019 -10.53%
2019-07-29 0 0.475 0.465 0.475 0.450 0.475 6,300,000 2,902,100 0.4607 3.907 3.825 3.907 3.701 3.907 765,947 3.7889 0.00%
2019-07-26 0 0.475 0.465 0.475 0.460 0.475 2,400,000 1,119,150 0.4663 3.907 3.825 3.907 3.784 3.907 291,789 3.8355 0.00%
2019-07-25 0 0.475 0.460 0.470 0.465 0.475 1,386,936 648,106 0.4673 3.907 3.784 3.866 3.825 3.907 168,622 3.8435 0.00%
2019-07-24 0 0.475 0.470 0.475 0.465 0.475 4,534,000 2,126,590 0.4690 3.907 3.866 3.907 3.825 3.907 551,239 3.8578 1.06%
2019-07-23 0 0.470 0.460 0.470 0.455 0.470 3,092,000 1,431,190 0.4629 3.866 3.784 3.866 3.742 3.866 375,922 3.8071 -1.05%
2019-07-22 0 0.475 0.460 0.470 0.445 0.480 12,804,000 5,872,820 0.4587 3.907 3.784 3.866 3.660 3.948 1,556,697 3.7726 3.26%
2019-07-19 0 0.460 0.450 0.460 0.440 0.460 5,628,000 2,515,880 0.4470 3.784 3.701 3.784 3.619 3.784 684,246 3.6769 5.75%
2019-07-18 0 0.435 0.435 0.440 0.435 0.470 18,144,000 8,215,710 0.4528 3.578 3.578 3.619 3.578 3.866 2,205,928 3.7244 -7.45%
2019-07-17 0 0.470 0.465 0.470 0.465 0.475 3,266,000 1,531,330 0.4689 3.866 3.825 3.866 3.825 3.907 397,077 3.8565 0.00%
2019-07-16 0 0.470 0.460 0.475 0.460 0.475 2,868,000 1,344,640 0.4688 3.866 3.784 3.907 3.784 3.907 348,688 3.8563 -2.08%
2019-07-15 0 0.480 0.465 0.480 0.465 0.480 1,351,749 634,268 0.4692 3.948 3.825 3.948 3.825 3.948 164,344 3.8594 0.00%
2019-07-12 0 0.480 0.465 0.480 0.465 0.480 2,087,120 988,954 0.4738 3.948 3.825 3.948 3.825 3.948 253,750 3.8974 0.00%
2019-07-11 0 0.480 0.465 0.480 0.460 0.485 8,054,010 3,774,004 0.4686 3.948 3.825 3.948 3.784 3.989 979,198 3.8542 0.00%
2019-07-10 0 0.480 0.470 0.480 0.470 0.500 9,470,451 4,578,297 0.4834 3.948 3.866 3.948 3.866 4.113 1,151,407 3.9763 0.00%
2019-07-09 0 0.480 0.460 0.480 0.420 0.480 13,666,000 6,201,490 0.4538 3.948 3.784 3.948 3.455 3.948 1,661,498 3.7325 0.00%
2019-07-08 0 0.480 0.465 0.480 0.460 0.480 4,710,075 2,191,173 0.4652 3.948 3.825 3.948 3.784 3.948 572,646 3.8264 1.05%
2019-07-05 0 0.475 0.465 0.475 0.440 0.475 17,104,000 7,786,520 0.4552 3.907 3.825 3.907 3.619 3.907 2,079,486 3.7444 7.95%
2019-07-04 0 0.440 0.440 0.445 0.440 0.475 12,569,977 5,708,710 0.4542 3.619 3.619 3.660 3.619 3.907 1,528,245 3.7355 0.00%
2019-07-03 0 0.440 0.435 0.445 0.435 0.445 6,738,000 2,975,460 0.4416 3.619 3.578 3.660 3.578 3.660 819,199 3.6322 -1.12%
2019-07-02 0 0.445 0.440 0.445 0.440 0.460 4,438,000 2,008,950 0.4527 3.660 3.619 3.660 3.619 3.784 539,567 3.7233 -4.30%
2019-06-28 0 0.465 0.460 0.465 0.460 0.480 20,590,270 9,627,431 0.4676 3.825 3.784 3.825 3.784 3.948 2,503,343 3.8458 -3.12%
2019-06-27 0 0.480 0.475 0.485 0.480 0.485 4,404,376 2,114,192 0.4800 3.948 3.907 3.989 3.948 3.989 535,479 3.9482 -2.04%
2019-06-26 0 0.490 0.480 0.490 0.460 0.510 11,489,715 5,416,054 0.4714 4.030 3.948 4.030 3.784 4.195 1,396,907 3.8772 2.08%
2019-06-25 0 0.480 0.470 0.480 0.460 0.480 7,772,000 3,659,090 0.4708 3.948 3.866 3.948 3.784 3.948 944,912 3.8724 0.00%
2019-06-24 0 0.480 0.475 0.485 0.475 0.485 1,302,000 624,640 0.4798 3.948 3.907 3.989 3.907 3.989 158,296 3.9460 -2.04%
2019-06-21 0 0.490 0.480 0.490 0.480 0.490 2,016,000 971,310 0.4818 4.030 3.948 4.030 3.948 4.030 245,103 3.9629 0.00%
2019-06-20 0 0.490 0.475 0.490 0.475 0.500 9,710,400 4,719,262 0.4860 4.030 3.907 4.030 3.907 4.113 1,180,580 3.9974 2.08%
2019-06-19 0 0.480 0.465 0.480 0.460 0.480 5,358,000 2,495,800 0.4658 3.948 3.825 3.948 3.784 3.948 651,420 3.8313 1.05%
2019-06-18 0 0.475 0.465 0.475 0.465 0.475 1,424,000 669,290 0.4700 3.907 3.825 3.907 3.825 3.907 173,128 3.8659 0.00%
2019-06-17 0 0.475 0.465 0.475 0.460 0.480 3,122,882 1,467,188 0.4698 3.907 3.825 3.907 3.784 3.948 379,677 3.8643 0.00%
2019-06-14 0 0.475 0.465 0.475 0.460 0.480 7,460,444 3,492,298 0.4681 3.907 3.825 3.907 3.784 3.948 907,033 3.8502 -1.04%
2019-06-13 0 0.480 0.475 0.480 0.470 0.485 4,724,165 2,259,945 0.4784 3.948 3.907 3.948 3.866 3.989 574,359 3.9347 0.00%
2019-06-12 0 0.480 0.480 0.485 0.480 0.490 530,000 256,180 0.4834 3.948 3.948 3.989 3.948 4.030 64,437 3.9757 -1.03%
2019-06-11 0 0.485 0.485 0.490 0.480 0.490 852,000 414,730 0.4868 3.989 3.989 4.030 3.948 4.030 103,585 4.0038 -1.02%
2019-06-10 0 0.490 0.485 0.490 0.480 0.490 4,588,000 2,222,220 0.4844 4.030 3.989 4.030 3.948 4.030 557,804 3.9839 1.03%
2019-06-06 0 0.485 0.480 0.485 0.480 0.490 2,532,000 1,223,780 0.4833 3.989 3.948 3.989 3.948 4.030 307,838 3.9754 1.04%
2019-06-05 0 0.480 0.480 0.485 0.480 0.490 8,520,000 4,115,230 0.4830 3.948 3.948 3.989 3.948 4.030 1,035,853 3.9728 -2.04%
2019-06-04 0 0.490 0.485 0.490 0.480 0.490 2,439,864 1,183,397 0.4850 4.030 3.989 4.030 3.948 4.030 296,636 3.9894 -1.01%
2019-06-03 0 0.495 0.485 0.495 0.480 0.495 5,400,000 2,608,550 0.4831 4.071 3.989 4.071 3.948 4.071 656,526 3.9733 1.02%
2019-05-31 0 0.490 0.485 0.490 0.485 0.495 1,281,657 623,550 0.4865 4.030 3.989 4.030 3.989 4.071 155,823 4.0017 0.00%
2019-05-30 0 0.490 0.485 0.490 0.480 0.495 22,832,000 11,078,890 0.4852 4.030 3.989 4.030 3.948 4.071 2,775,891 3.9911 2.08%
2019-05-29 0 0.480 0.475 0.480 0.470 0.490 8,896,493 4,247,496 0.4774 3.948 3.907 3.948 3.866 4.030 1,081,626 3.9270 1.05%
2019-05-28 0 0.475 0.470 0.475 0.470 0.490 9,956,000 4,770,740 0.4792 3.907 3.866 3.907 3.866 4.030 1,210,440 3.9413 -2.06%
2019-05-27 0 0.485 0.485 0.490 0.475 0.485 7,224,000 3,445,850 0.4770 3.989 3.989 4.030 3.907 3.989 878,286 3.9234 1.04%
2019-05-24 0 0.480 0.480 0.485 0.475 0.485 1,622,354 775,314 0.4779 3.948 3.948 3.989 3.907 3.989 197,244 3.9307 0.00%
2019-05-23 0 0.480 0.475 0.485 0.480 0.485 178,000 85,580 0.4808 3.948 3.907 3.989 3.948 3.989 21,641 3.9545 -2.04%
2019-05-22 0 0.490 0.480 0.490 0.465 0.490 5,176,000 2,476,420 0.4784 4.030 3.948 4.030 3.825 4.030 629,293 3.9352 1.03%
2019-05-21 0 0.485 0.480 0.485 0.475 0.490 6,170,000 2,968,700 0.4812 3.989 3.948 3.989 3.907 4.030 750,142 3.9575 1.04%
2019-05-20 0 0.480 0.475 0.480 0.470 0.480 1,606,000 764,040 0.4757 3.948 3.907 3.948 3.866 3.948 195,256 3.9130 0.00%
2019-05-17 0 0.480 0.470 0.480 0.470 0.480 2,504,476 1,190,504 0.4754 3.948 3.866 3.948 3.866 3.948 304,492 3.9098 0.00%
2019-05-16 0 0.480 0.475 0.480 0.475 0.485 5,801,592 2,783,032 0.4797 3.948 3.907 3.948 3.907 3.989 705,351 3.9456 0.00%
2019-05-15 0 0.480 0.475 0.480 0.475 0.485 8,606,000 4,131,280 0.4800 3.948 3.907 3.948 3.907 3.989 1,046,308 3.9484 0.00%
2019-05-14 0 0.480 0.480 0.485 0.475 0.495 1,592,000 764,900 0.4805 3.948 3.948 3.989 3.907 4.071 193,554 3.9519 -3.03%
2019-05-10 0 0.495 0.490 0.495 0.480 0.500 11,409,680 5,594,101 0.4903 4.071 4.030 4.071 3.948 4.113 1,387,177 4.0327 3.13%
2019-05-09 0 0.480 0.480 0.485 0.475 0.495 11,412,000 5,523,110 0.4840 3.948 3.948 3.989 3.907 4.071 1,387,459 3.9807 -2.04%
2019-05-08 0 0.490 0.480 0.490 0.480 0.495 17,788,000 8,670,520 0.4874 4.030 3.948 4.030 3.948 4.071 2,162,646 4.0092 -1.01%
2019-05-07 0 0.495 0.485 0.495 0.480 0.500 17,306,000 8,601,570 0.4970 4.071 3.989 4.071 3.948 4.113 2,104,045 4.0881 -1.00%
2019-05-06 0 0.500 0.495 0.500 0.485 0.500 3,594,000 1,783,490 0.4962 4.113 4.071 4.113 3.989 4.113 436,955 4.0816 0.00%
2019-05-03 0 0.500 0.500 0.510 0.500 0.520 2,984,000 1,499,740 0.5026 4.113 4.113 4.195 4.113 4.277 362,792 4.1339 -1.96%
2019-05-02 0 0.510 0.510 0.520 0.500 0.520 13,591,133 7,012,035 0.5159 4.195 4.195 4.277 4.113 4.277 1,652,396 4.2436 -3.77%
2019-04-30 0 0.530 0.520 0.530 0.510 0.530 23,504,000 12,221,000 0.5200 4.359 4.277 4.359 4.195 4.359 2,857,592 4.2767 1.92%
2019-04-29 0 0.520 0.510 0.520 0.500 0.520 11,986,000 6,203,540 0.5176 4.277 4.195 4.277 4.113 4.277 1,457,245 4.2570 0.00%
2019-04-26 0 0.520 0.520 0.530 0.495 0.530 16,864,000 8,758,040 0.5193 4.277 4.277 4.359 4.071 4.359 2,050,307 4.2716 4.00%
2019-04-25 0 0.500 0.500 0.510 0.485 0.510 10,390,000 5,269,820 0.5072 4.113 4.113 4.195 3.989 4.195 1,263,205 4.1718 0.00%
2019-04-24 0 0.500 0.495 0.510 0.480 0.510 9,032,200 4,434,460 0.4910 4.113 4.071 4.195 3.948 4.195 1,098,125 4.0382 0.00%
2019-04-23 0 0.500 0.500 0.510 0.490 0.540 17,346,000 9,050,140 0.5217 4.113 4.113 4.195 4.030 4.442 2,108,908 4.2914 -7.41%
2019-04-18 0 0.540 0.530 0.540 0.530 0.550 21,206,400 11,606,184 0.5473 4.442 4.359 4.442 4.359 4.524 2,578,252 4.5016 -1.82%
2019-04-17 0 0.550 0.540 0.550 0.540 0.550 19,712,000 10,809,740 0.5484 4.524 4.442 4.524 4.442 4.524 2,396,564 4.5105 -1.79%
2019-04-16 0 0.560 0.550 0.560 0.530 0.560 23,765,400 13,250,700 0.5576 4.606 4.524 4.606 4.359 4.606 2,889,372 4.5860 3.70%
2019-04-15 0 0.540 0.530 0.540 0.530 0.580 11,562,160 6,371,444 0.5511 4.442 4.359 4.442 4.359 4.771 1,405,715 4.5325 -5.26%
2019-04-12 0 0.570 0.560 0.570 0.550 0.580 16,581,872 9,280,110 0.5597 4.688 4.606 4.688 4.524 4.771 2,016,007 4.6032 1.79%
2019-04-11 0 0.560 0.550 0.560 0.530 0.570 36,200,000 20,202,980 0.5581 4.606 4.524 4.606 4.359 4.688 4,401,158 4.5904 0.00%
2019-04-10 0 0.560 0.540 0.560 0.520 0.560 8,383,913 4,549,356 0.5426 4.606 4.442 4.606 4.277 4.606 1,019,307 4.4632 -1.75%
2019-04-09 0 0.570 0.550 0.560 0.550 0.580 13,200,000 7,396,780 0.5604 4.688 4.524 4.606 4.524 4.771 1,604,842 4.6090 0.00%
2019-04-08 0 0.570 0.560 0.580 0.550 0.590 19,479,799 11,085,895 0.5691 4.688 4.606 4.771 4.524 4.853 2,368,333 4.6809 1.79%
2019-04-04 0 0.560 0.550 0.560 0.530 0.560 8,236,000 4,460,120 0.5415 4.606 4.524 4.606 4.359 4.606 1,001,324 4.4542 3.70%
2019-04-03 0 0.540 0.530 0.540 0.530 0.570 9,597,104 5,232,502 0.5452 4.442 4.359 4.442 4.359 4.688 1,166,806 4.4845 -5.26%
2019-04-02 0 0.570 0.550 0.570 0.550 0.580 3,386,000 1,900,980 0.5614 4.688 4.524 4.688 4.524 4.771 411,666 4.6178 0.00%
2019-04-01 0 0.570 0.550 0.560 0.520 0.590 8,362,000 4,575,480 0.5472 4.688 4.524 4.606 4.277 4.853 1,016,643 4.5006 -3.39%
2019-03-29 0 0.590 0.580 0.590 0.550 0.640 70,176,600 42,482,602 0.6054 4.853 4.771 4.853 4.524 5.264 8,531,997 4.9792 -1.67%
2019-03-28 0 0.600 0.590 0.600 0.440 0.600 57,689,544 31,267,410 0.5420 4.935 4.853 4.935 3.619 4.935 7,013,834 4.4580 37.93%
2019-03-27 0 0.435 0.430 0.440 0.415 0.440 5,000,000 2,142,480 0.4285 3.578 3.537 3.619 3.413 3.619 607,895 3.5244 4.82%
2019-03-26 0 0.415 0.410 0.415 0.400 0.415 3,432,000 1,394,270 0.4063 3.413 3.372 3.413 3.290 3.413 417,259 3.3415 1.22%
2019-03-25 0 0.410 0.400 0.410 0.405 0.410 4,074,000 1,650,240 0.4051 3.372 3.290 3.372 3.331 3.372 495,313 3.3317 0.00%
2019-03-22 0 0.410 0.400 0.410 0.400 0.410 7,174,000 2,907,530 0.4053 3.372 3.290 3.372 3.290 3.372 872,207 3.3335 1.23%
2019-03-21 0 0.405 0.400 0.405 0.400 0.410 1,938,007 782,332 0.4037 3.331 3.290 3.331 3.290 3.372 235,621 3.3203 -1.22%
2019-03-20 0 0.410 0.405 0.410 0.400 0.410 2,754,000 1,112,850 0.4041 3.372 3.331 3.372 3.290 3.372 334,828 3.3236 0.00%
2019-03-19 0 0.410 0.405 0.410 0.405 0.410 162,000 66,360 0.4096 3.372 3.331 3.372 3.331 3.372 19,696 3.3692 0.00%
2019-03-18 0 0.410 0.405 0.410 0.405 0.415 332,000 135,600 0.4084 3.372 3.331 3.372 3.331 3.413 40,364 3.3594 1.23%
2019-03-15 0 0.405 0.405 0.410 0.405 0.415 11,352,000 4,653,900 0.4100 3.331 3.331 3.372 3.331 3.413 1,380,164 3.3720 -1.22%
2019-03-14 0 0.410 0.405 0.410 0.405 0.420 1,096,000 445,630 0.4066 3.372 3.331 3.372 3.331 3.455 133,251 3.3443 -2.38%
2019-03-13 0 0.420 0.410 0.420 0.410 0.420 7,930,000 3,252,960 0.4102 3.455 3.372 3.455 3.372 3.455 964,121 3.3740 1.20%
2019-03-12 0 0.415 0.405 0.415 0.400 0.415 1,842,425 753,665 0.4091 3.413 3.331 3.413 3.290 3.413 224,000 3.3646 0.00%
2019-03-11 0 0.415 0.410 0.415 0.410 0.420 480,000 197,820 0.4121 3.413 3.372 3.413 3.372 3.455 58,358 3.3898 1.22%
2019-03-08 0 0.410 0.410 0.415 0.400 0.415 2,734,000 1,118,910 0.4093 3.372 3.372 3.413 3.290 3.413 332,397 3.3662 0.00%
2019-03-07 0 0.410 0.405 0.415 0.400 0.415 4,602,000 1,865,260 0.4053 3.372 3.331 3.413 3.290 3.413 559,506 3.3338 -1.20%
2019-03-06 0 0.415 0.410 0.415 0.405 0.420 8,502,000 3,487,880 0.4102 3.413 3.372 3.413 3.331 3.455 1,033,664 3.3743 -1.19%
2019-03-05 0 0.420 0.410 0.420 0.400 0.420 16,805,000 6,955,310 0.4139 3.455 3.372 3.455 3.290 3.455 2,043,134 3.4042 1.20%
2019-03-04 0 0.415 0.410 0.415 0.405 0.420 4,974,000 2,040,630 0.4103 3.413 3.372 3.413 3.331 3.455 604,734 3.3744 0.00%
2019-03-01 0 0.415 0.405 0.415 0.400 0.415 11,036,090 4,521,716 0.4097 3.413 3.331 3.413 3.290 3.413 1,341,756 3.3700 -2.35%
2019-02-28 0 0.425 0.410 0.425 0.415 0.430 16,824,000 7,064,900 0.4199 3.496 3.372 3.496 3.413 3.537 2,045,444 3.4540 -1.16%
2019-02-27 0 0.430 0.425 0.430 0.425 0.455 12,306,187 5,339,676 0.4339 3.537 3.496 3.537 3.496 3.742 1,496,173 3.5689 1.18%
2019-02-26 0 0.425 0.420 0.425 0.410 0.425 33,164,000 13,762,810 0.4150 3.496 3.455 3.496 3.372 3.496 4,032,044 3.4134 3.66%
2019-02-25 0 0.410 0.410 0.425 0.405 0.425 5,068,394 2,114,333 0.4172 3.372 3.372 3.496 3.331 3.496 616,210 3.4312 0.00%
2019-02-22 0 0.410 0.405 0.410 0.405 0.415 432,000 175,570 0.4064 3.372 3.331 3.372 3.331 3.413 52,522 3.3428 -1.20%
2019-02-21 0 0.415 0.405 0.415 0.400 0.420 3,136,506 1,287,047 0.4103 3.413 3.331 3.413 3.290 3.455 381,333 3.3751 -1.19%
2019-02-20 0 0.420 0.415 0.420 0.400 0.420 1,372,000 558,460 0.4070 3.455 3.413 3.455 3.290 3.455 166,806 3.3480 1.20%
2019-02-19 0 0.415 0.410 0.415 0.400 0.430 3,168,000 1,320,470 0.4168 3.413 3.372 3.413 3.290 3.537 385,162 3.4283 -2.35%
2019-02-18 0 0.425 0.415 0.425 0.410 0.425 5,480,000 2,328,800 0.4250 3.496 3.413 3.496 3.372 3.496 666,253 3.4954 1.19%
2019-02-15 0 0.420 0.410 0.420 0.410 0.420 134,120 55,986 0.4174 3.455 3.372 3.455 3.372 3.455 16,306 3.4334 0.00%
2019-02-14 0 0.420 0.410 0.420 - - 0 0 - 3.455 3.372 3.455 - - 0 - 0.00%
2019-02-13 0 0.420 0.410 0.420 0.400 0.425 8,938,000 3,785,390 0.4235 3.455 3.372 3.455 3.290 3.496 1,086,673 3.4835 1.20%
2019-02-12 0 0.415 0.405 0.415 0.400 0.415 1,242,000 508,100 0.4091 3.413 3.331 3.413 3.290 3.413 151,001 3.3649 0.00%
2019-02-11 0 0.415 0.400 0.415 0.395 0.415 1,768,000 719,240 0.4068 3.413 3.290 3.413 3.249 3.413 214,952 3.3461 0.00%
2019-02-08 0 0.415 0.405 0.415 - - 0 0 - 3.413 3.331 3.413 - - 0 - 0.00%
2019-02-04 0 0.415 0.405 0.415 0.415 0.415 278,000 115,370 0.4150 3.413 3.331 3.413 3.413 3.413 33,799 3.4134 0.00%
2019-02-01 0 0.415 0.405 0.415 0.400 0.415 3,366,000 1,384,980 0.4115 3.413 3.331 3.413 3.290 3.413 409,235 3.3843 -1.19%
2019-01-31 0 0.420 0.405 0.420 0.405 0.435 31,784,000 13,446,550 0.4231 3.455 3.331 3.455 3.331 3.578 3,864,265 3.4797 -3.45%
2019-01-30 0 0.435 0.425 0.435 0.430 0.435 168,000 72,590 0.4321 3.578 3.496 3.578 3.537 3.578 20,425 3.5539 1.16%
2019-01-29 0 0.430 0.415 0.430 0.415 0.430 12,646,000 5,314,300 0.4202 3.537 3.413 3.537 3.413 3.537 1,537,487 3.4565 1.18%
2019-01-28 0 0.425 0.410 0.425 0.415 0.430 828,000 349,490 0.4221 3.496 3.372 3.496 3.413 3.537 100,667 3.4717 -2.30%
2019-01-25 0 0.435 0.425 0.435 0.430 0.440 1,192,291 517,667 0.4342 3.578 3.496 3.578 3.537 3.619 144,957 3.5712 0.00%
2019-01-24 0 0.435 0.430 0.435 0.430 0.440 3,890,000 1,660,930 0.4270 3.578 3.537 3.578 3.537 3.619 472,942 3.5119 1.16%
2019-01-23 0 0.430 0.420 0.430 0.415 0.430 14,222,000 6,043,670 0.4250 3.537 3.455 3.537 3.413 3.537 1,729,096 3.4953 0.00%
2019-01-22 0 0.430 0.410 0.430 0.415 0.440 5,628,000 2,431,330 0.4320 3.537 3.372 3.537 3.413 3.619 684,246 3.5533 -1.15%
2019-01-21 0 0.435 0.425 0.435 0.420 0.440 9,726,000 4,223,160 0.4342 3.578 3.496 3.578 3.455 3.619 1,182,477 3.5715 4.82%
2019-01-18 0 0.415 0.405 0.415 0.390 0.415 1,152,533 464,607 0.4031 3.413 3.331 3.413 3.208 3.413 140,124 3.3157 3.75%
2019-01-17 0 0.400 0.385 0.400 0.375 0.400 2,198,000 856,380 0.3896 3.290 3.167 3.290 3.084 3.290 267,231 3.2046 5.26%
2019-01-16 0 0.380 0.375 0.380 0.375 0.395 1,662,000 633,920 0.3814 3.126 3.084 3.126 3.084 3.249 202,064 3.1372 -3.80%
2019-01-15 0 0.395 0.380 0.395 0.380 0.395 13,524,090 5,208,492 0.3851 3.249 3.126 3.249 3.126 3.249 1,644,245 3.1677 1.28%
2019-01-14 0 0.390 0.380 0.390 0.370 0.390 8,940,061 3,464,871 0.3876 3.208 3.126 3.208 3.043 3.208 1,086,923 3.1878 1.30%
2019-01-11 0 0.385 0.385 0.390 0.380 0.400 8,496,000 3,347,570 0.3940 3.167 3.167 3.208 3.126 3.290 1,032,935 3.2408 -1.28%
2019-01-10 0 0.390 0.380 0.395 0.375 0.395 20,968,000 8,012,250 0.3821 3.208 3.126 3.249 3.084 3.249 2,549,267 3.1430 4.00%
2019-01-09 0 0.375 0.375 0.380 0.360 0.385 15,632,000 5,850,610 0.3743 3.084 3.084 3.126 2.961 3.167 1,900,522 3.0784 0.00%
2019-01-08 0 0.375 0.375 0.380 0.375 0.375 4,000 1,500 0.3750 3.084 3.084 3.126 3.084 3.084 486 3.0844 0.00%
2019-01-07 0 0.375 0.375 0.380 0.375 0.380 662,000 248,970 0.3761 3.084 3.084 3.126 3.084 3.126 80,485 3.0934 0.00%
2019-01-04 0 0.375 0.365 0.375 0.355 0.375 2,601,618 953,980 0.3667 3.084 3.002 3.084 2.920 3.084 316,302 3.0160 0.00%
2019-01-03 0 0.375 0.370 0.375 0.365 0.380 1,444,000 535,250 0.3707 3.084 3.043 3.084 3.002 3.126 175,560 3.0488 -2.60%
2019-01-02 0 0.385 0.370 0.390 0.370 0.390 4,948,000 1,867,460 0.3774 3.167 3.043 3.208 3.043 3.208 601,573 3.1043 -2.53%
2018-12-31 0 0.395 0.390 0.395 0.385 0.405 672,000 265,250 0.3947 3.249 3.208 3.249 3.167 3.331 81,701 3.2466 -2.47%
2018-12-28 0 0.405 0.395 0.405 0.385 0.405 52,336,950 20,416,151 0.3901 3.331 3.249 3.331 3.167 3.331 6,363,071 3.2085 2.53%
2018-12-27 0 0.395 0.390 0.400 0.385 0.420 34,844,999 14,385,029 0.4128 3.249 3.208 3.290 3.167 3.455 4,236,418 3.3956 0.00%
2018-12-24 0 0.395 0.390 0.405 0.395 0.405 574,000 227,580 0.3965 3.249 3.208 3.331 3.249 3.331 69,786 3.2611 -1.25%
2018-12-21 0 0.400 0.395 0.400 0.395 0.400 2,342,000 925,770 0.3953 3.290 3.249 3.290 3.249 3.290 284,738 3.2513 0.00%
2018-12-20 0 0.400 0.395 0.400 0.395 0.405 708,000 283,280 0.4001 3.290 3.249 3.290 3.249 3.331 86,078 3.2910 0.00%
2018-12-19 0 0.400 0.400 0.405 0.395 0.420 28,486,000 11,631,990 0.4083 3.290 3.290 3.331 3.249 3.455 3,463,298 3.3586 -2.44%
2018-12-18 0 0.410 0.405 0.410 0.395 0.410 10,732,000 4,319,160 0.4025 3.372 3.331 3.372 3.249 3.372 1,304,785 3.3102 1.23%
2018-12-17 0 0.405 0.400 0.405 0.395 0.420 14,515,607 5,875,272 0.4048 3.331 3.290 3.331 3.249 3.455 1,764,792 3.3292 0.00%
2018-12-14 0 0.405 0.400 0.405 0.400 0.435 24,608,807 10,186,658 0.4139 3.331 3.290 3.331 3.290 3.578 2,991,913 3.4047 -4.71%
2018-12-13 0 0.425 0.420 0.425 0.420 0.445 18,036,000 7,690,120 0.4264 3.496 3.455 3.496 3.455 3.660 2,192,798 3.5070 2.41%
2018-12-12 0 0.415 0.415 0.420 0.415 0.430 3,602,000 1,529,270 0.4246 3.413 3.413 3.455 3.413 3.537 437,927 3.4921 -2.35%
2018-12-11 0 0.425 0.425 0.430 0.425 0.445 3,556,000 1,537,860 0.4325 3.496 3.496 3.537 3.496 3.660 432,335 3.5571 -4.49%
2018-12-10 0 0.445 0.440 0.445 0.440 0.460 7,320,000 3,309,040 0.4521 3.660 3.619 3.660 3.619 3.784 889,958 3.7182 -2.20%
2018-12-07 0 0.455 0.450 0.455 0.450 0.460 614,600 278,088 0.4525 3.742 3.701 3.742 3.701 3.784 74,722 3.7216 -2.15%
2018-12-06 0 0.465 0.450 0.465 0.440 0.470 3,558,000 1,608,970 0.4522 3.825 3.701 3.825 3.619 3.866 432,578 3.7195 1.09%
2018-12-05 0 0.460 0.455 0.460 0.455 0.475 4,084,750 1,883,850 0.4612 3.784 3.742 3.784 3.742 3.907 496,620 3.7933 0.00%
2018-12-04 0 0.460 0.455 0.465 0.455 0.500 19,366,000 9,302,820 0.4804 3.784 3.742 3.825 3.742 4.113 2,354,498 3.9511 -2.13%
2018-12-03 0 0.470 0.470 0.475 0.465 0.500 17,730,000 8,656,000 0.4882 3.866 3.866 3.907 3.825 4.113 2,155,595 4.0156 -1.05%
2018-11-30 0 0.475 0.470 0.475 0.470 0.485 804,000 380,880 0.4737 3.907 3.866 3.907 3.866 3.989 97,749 3.8965 -2.06%
2018-11-29 0 0.485 0.475 0.485 0.475 0.495 782,000 378,940 0.4846 3.989 3.907 3.989 3.907 4.071 95,075 3.9857 0.00%
2018-11-28 0 0.485 0.475 0.485 0.470 0.495 3,094,000 1,486,070 0.4803 3.989 3.907 3.989 3.866 4.071 376,165 3.9506 1.04%
2018-11-27 0 0.480 0.475 0.480 0.470 0.540 15,996,000 8,052,050 0.5034 3.948 3.907 3.948 3.866 4.442 1,944,777 4.1403 -3.03%
2018-11-26 0 0.495 0.490 0.500 0.490 0.540 16,236,000 8,471,360 0.5218 4.071 4.030 4.113 4.030 4.442 1,973,956 4.2916 -4.81%
2018-11-23 0 0.520 0.510 0.530 0.510 0.540 4,576,000 2,399,500 0.5244 4.277 4.195 4.359 4.195 4.442 556,345 4.3130 -3.70%
2018-11-22 0 0.540 0.540 0.550 0.530 0.590 7,370,000 4,050,560 0.5496 4.442 4.442 4.524 4.359 4.853 896,037 4.5205 -8.47%
2018-11-21 0 0.590 0.570 0.590 0.580 0.600 1,092,000 642,000 0.5879 4.853 4.688 4.853 4.771 4.935 132,764 4.8356 0.00%
2018-11-20 0 0.590 0.580 0.590 0.580 0.620 11,794,000 6,983,960 0.5922 4.853 4.771 4.853 4.771 5.100 1,433,902 4.8706 -6.35%
2018-11-19 0 0.630 0.610 0.630 0.570 0.640 14,316,326 8,741,045 0.6106 5.182 5.017 5.182 4.688 5.264 1,740,564 5.0220 -1.56%
2018-11-16 0 0.640 0.620 0.640 0.600 0.640 11,400,003 7,070,981 0.6203 5.264 5.100 5.264 4.935 5.264 1,386,000 5.1017 -1.54%
2018-11-15 0 0.650 0.630 0.650 0.600 0.660 19,060,400 12,016,400 0.6304 5.346 5.182 5.346 4.935 5.429 2,317,343 5.1854 0.00%
2018-11-14 0 0.650 0.630 0.650 0.590 0.650 29,564,695 18,617,242 0.6297 5.346 5.182 5.346 4.853 5.346 3,594,444 5.1794 3.17%
2018-11-13 0 0.630 0.620 0.630 0.540 0.630 28,996,702 17,037,153 0.5876 5.182 5.100 5.182 4.442 5.182 3,525,389 4.8327 12.50%
2018-11-12 0 0.560 0.560 0.570 0.540 0.570 20,272,000 11,197,000 0.5523 4.606 4.606 4.688 4.442 4.688 2,464,648 4.5430 0.00%
2018-11-09 0 0.560 0.540 0.560 0.500 0.560 27,605,410 14,874,739 0.5388 4.606 4.442 4.606 4.113 4.606 3,356,237 4.4320 1.82%
2018-11-08 0 0.550 0.530 0.550 0.520 0.550 16,784,000 8,959,420 0.5338 4.524 4.359 4.524 4.277 4.524 2,040,581 4.3906 3.77%
2018-11-07 0 0.530 0.520 0.530 0.510 0.540 20,064,000 10,467,640 0.5217 4.359 4.277 4.359 4.195 4.442 2,439,360 4.2911 1.92%
2018-11-06 0 0.520 0.510 0.520 0.510 0.540 8,188,000 4,275,380 0.5222 4.277 4.195 4.277 4.195 4.442 995,488 4.2948 0.00%
2018-11-05 0 0.520 0.510 0.520 0.495 0.530 11,695,200 6,068,248 0.5189 4.277 4.195 4.277 4.071 4.359 1,421,890 4.2677 0.00%
2018-11-02 0 0.520 0.520 0.530 0.500 0.530 16,743,200 8,560,182 0.5113 4.277 4.277 4.359 4.113 4.359 2,035,621 4.2052 4.00%
2018-11-01 0 0.500 0.500 0.510 0.475 0.530 11,662,250 5,814,927 0.4986 4.113 4.113 4.195 3.907 4.359 1,417,884 4.1011 2.04%
2018-10-31 0 0.490 0.490 0.495 0.465 0.495 10,787,941 5,195,402 0.4816 4.030 4.030 4.071 3.825 4.071 1,311,587 3.9612 1.03%
2018-10-30 0 0.485 0.475 0.485 0.460 0.485 7,136,000 3,362,550 0.4712 3.989 3.907 3.989 3.784 3.989 867,587 3.8757 1.04%
2018-10-29 0 0.480 0.465 0.480 0.435 0.485 7,073,628 3,247,513 0.4591 3.948 3.825 3.948 3.578 3.989 860,004 3.7762 3.23%
2018-10-26 0 0.465 0.460 0.470 0.425 0.480 5,680,000 2,565,120 0.4516 3.825 3.784 3.866 3.496 3.948 690,568 3.7145 2.20%
2018-10-25 0 0.455 0.455 0.460 0.455 0.465 4,556,000 2,074,250 0.4553 3.742 3.742 3.784 3.742 3.825 553,914 3.7447 -3.19%
2018-10-24 0 0.470 0.450 0.470 0.450 0.470 9,714,200 4,378,088 0.4507 3.866 3.701 3.866 3.701 3.866 1,181,042 3.7070 0.00%
2018-10-23 0 0.470 0.455 0.470 0.450 0.475 1,262,006 582,402 0.4615 3.866 3.742 3.866 3.701 3.907 153,433 3.7958 2.17%
2018-10-22 0 0.460 0.450 0.460 0.450 0.460 8,294,000 3,774,040 0.4550 3.784 3.701 3.784 3.701 3.784 1,008,376 3.7427 1.10%
2018-10-19 0 0.455 0.450 0.455 0.435 0.460 10,875,004 4,897,551 0.4503 3.742 3.701 3.742 3.578 3.784 1,322,172 3.7042 0.00%
2018-10-18 0 0.455 0.450 0.455 0.450 0.465 13,364,450 6,122,768 0.4581 3.742 3.701 3.742 3.701 3.825 1,624,836 3.7682 -3.19%
2018-10-16 0 0.470 0.455 0.470 0.430 0.470 8,268,000 3,741,580 0.4525 3.866 3.742 3.866 3.537 3.866 1,005,215 3.7222 3.30%
2018-10-15 0 0.455 0.440 0.455 0.445 0.455 522,095 232,850 0.4460 3.742 3.619 3.742 3.660 3.742 63,476 3.6683 0.00%
2018-10-12 0 0.455 0.455 0.465 0.455 0.465 354,000 162,960 0.4603 3.742 3.742 3.825 3.742 3.825 43,039 3.7863 -5.21%
2018-10-11 0 0.480 0.465 0.480 0.455 0.480 1,834,408 854,189 0.4656 3.948 3.825 3.948 3.742 3.948 223,025 3.8300 -4.00%
2018-10-10 0 0.500 0.475 0.500 0.470 0.500 3,537,715 1,681,858 0.4754 4.113 3.907 4.113 3.866 4.113 430,112 3.9103 2.04%
2018-10-09 0 0.490 0.480 0.490 0.470 0.490 2,984,539 1,446,142 0.4845 4.030 3.948 4.030 3.866 4.030 362,857 3.9854 4.26%
2018-10-08 0 0.470 0.470 0.495 0.470 0.495 2,786,000 1,326,180 0.4760 3.866 3.866 4.071 3.866 4.071 338,719 3.9153 -6.00%
2018-10-05 0 0.500 0.485 0.500 0.475 0.510 19,674,000 9,501,030 0.4829 4.113 3.989 4.113 3.907 4.195 2,391,944 3.9721 0.00%
2018-10-04 0 0.500 0.495 0.500 0.470 0.500 331,314,000 139,243,770 0.4203 4.113 4.071 4.113 3.866 4.113 40,280,807 3.4568 0.00%
2018-10-03 0 0.500 0.470 0.500 0.450 0.500 4,476,000 2,083,680 0.4655 4.113 3.866 4.113 3.701 4.113 544,187 3.8290 6.38%
2018-10-02 0 0.470 0.455 0.470 0.455 0.470 836,380 385,277 0.4606 3.866 3.742 3.866 3.742 3.866 101,686 3.7889 0.00%
2018-09-28 0 0.470 0.460 0.470 0.455 0.475 3,152,685 1,466,880 0.4653 3.866 3.784 3.866 3.742 3.907 383,300 3.8270 3.30%
2018-09-27 0 0.455 0.445 0.455 0.450 0.455 308,000 138,940 0.4511 3.742 3.660 3.742 3.701 3.742 37,446 3.7104 -1.09%
2018-09-26 0 0.460 0.450 0.460 0.450 0.460 67,226 30,333 0.4512 3.784 3.701 3.784 3.701 3.784 8,173 3.7112 -2.13%
2018-09-24 0 0.470 0.450 0.470 0.440 0.470 318,000 142,300 0.4475 3.866 3.701 3.866 3.619 3.866 38,662 3.6806 0.00%
2018-09-21 0 0.470 0.465 0.470 0.435 0.475 1,238,000 572,310 0.4623 3.866 3.825 3.866 3.578 3.907 150,515 3.8024 5.62%
2018-09-20 0 0.445 0.435 0.445 0.435 0.445 292,000 128,490 0.4400 3.660 3.578 3.660 3.578 3.660 35,501 3.6193 0.00%
2018-09-19 0 0.445 0.435 0.445 0.435 0.450 912,000 401,490 0.4402 3.660 3.578 3.660 3.578 3.701 110,880 3.6209 -1.11%
2018-09-18 0 0.450 0.440 0.450 0.435 0.450 674,000 297,600 0.4415 3.701 3.619 3.701 3.578 3.701 81,944 3.6317 1.12%
2018-09-17 0 0.445 0.440 0.445 0.435 0.445 606,000 265,450 0.4380 3.660 3.619 3.660 3.578 3.660 73,677 3.6029 -1.11%
2018-09-14 0 0.450 0.440 0.445 0.440 0.450 414,000 184,100 0.4447 3.701 3.619 3.660 3.619 3.701 50,334 3.6576 0.00%
2018-09-13 0 0.450 0.435 0.450 0.445 0.450 110,000 48,960 0.4451 3.701 3.578 3.701 3.660 3.701 13,374 3.6609 1.12%
2018-09-12 0 0.445 0.440 0.445 0.425 0.445 646,755 278,607 0.4308 3.660 3.619 3.660 3.496 3.660 78,632 3.5432 1.14%
2018-09-11 0 0.440 0.440 0.445 0.435 0.445 702,000 307,640 0.4382 3.619 3.619 3.660 3.578 3.660 85,348 3.6045 -1.12%
2018-09-10 0 0.445 0.445 0.450 0.430 0.445 3,498,000 1,551,290 0.4435 3.660 3.660 3.701 3.537 3.660 425,283 3.6477 -1.11%
2018-09-07 0 0.450 0.450 0.455 0.430 0.455 4,238,600 1,892,036 0.4464 3.701 3.701 3.742 3.537 3.742 515,325 3.6715 4.65%
2018-09-06 0 0.430 0.435 0.445 0.410 0.455 3,672,000 1,599,170 0.4355 3.537 3.578 3.660 3.372 3.742 446,438 3.5821 1.18%
2018-09-05 0 0.425 0.425 0.440 0.415 0.455 4,916,000 2,122,040 0.4317 3.496 3.496 3.619 3.413 3.742 597,682 3.5504 0.00%
2018-09-04 0 0.425 0.410 0.425 0.405 0.425 484,000 201,970 0.4173 3.496 3.372 3.496 3.331 3.496 58,844 3.4323 0.00%
2018-09-03 0 0.425 0.410 0.425 0.400 0.425 892,019 366,027 0.4103 3.496 3.372 3.496 3.290 3.496 108,451 3.3751 2.41%
2018-08-31 0 0.415 0.410 0.415 0.410 0.440 456,000 188,050 0.4124 3.413 3.372 3.413 3.372 3.619 55,440 3.3920 -5.68%
2018-08-30 0 0.440 0.430 0.440 0.410 0.460 1,284,000 559,270 0.4356 3.619 3.537 3.619 3.372 3.784 156,107 3.5826 4.76%
2018-08-29 0 0.420 0.410 0.420 0.410 0.425 172,000 71,450 0.4154 3.455 3.372 3.455 3.372 3.496 20,912 3.4168 -2.33%
2018-08-28 0 0.430 0.410 0.430 0.405 0.430 741,080 305,251 0.4119 3.537 3.372 3.537 3.331 3.537 90,100 3.3879 2.38%
2018-08-27 0 0.420 0.415 0.420 0.400 0.420 658,037 270,604 0.4112 3.455 3.413 3.455 3.290 3.455 80,003 3.3824 2.44%
2018-08-24 0 0.410 0.405 0.410 0.410 0.410 214,000 86,140 0.4025 3.372 3.331 3.372 3.372 3.372 26,018 3.3108 0.00%
2018-08-23 0 0.410 0.405 0.415 0.405 0.410 420,150 171,919 0.4092 3.372 3.331 3.413 3.331 3.372 51,081 3.3656 0.00%
2018-08-22 0 0.410 0.410 0.420 0.410 0.420 398,000 163,730 0.4114 3.372 3.372 3.455 3.372 3.455 48,388 3.3837 -2.38%
2018-08-21 0 0.420 0.420 0.425 0.410 0.435 794,480 333,302 0.4195 3.455 3.455 3.496 3.372 3.578 96,592 3.4506 0.00%
2018-08-20 0 0.420 0.420 0.425 0.415 0.430 514,000 217,250 0.4227 3.455 3.455 3.496 3.413 3.537 62,492 3.4765 -3.45%
2018-08-17 0 0.435 0.425 0.435 0.425 0.445 316,000 135,880 0.4300 3.578 3.496 3.578 3.496 3.660 38,419 3.5368 2.35%
2018-08-16 0 0.425 0.425 0.440 0.420 0.430 692,000 296,090 0.4279 3.496 3.496 3.619 3.455 3.537 84,133 3.5193 -2.30%
2018-08-15 0 0.435 0.435 0.440 0.430 0.435 598,150 259,141 0.4332 3.578 3.578 3.619 3.537 3.578 72,722 3.5634 -1.14%
2018-08-14 0 0.440 0.430 0.440 0.435 0.445 280,000 124,090 0.4432 3.619 3.537 3.619 3.578 3.660 34,042 3.6452 -1.12%
2018-08-13 0 0.445 0.435 0.445 0.445 0.445 50,000 22,250 0.4450 3.660 3.578 3.660 3.660 3.660 6,079 3.6602 0.00%
2018-08-10 0 0.445 0.445 0.455 0.445 0.455 578,000 261,610 0.4526 3.660 3.660 3.742 3.660 3.742 70,273 3.7228 -3.26%
2018-08-09 0 0.460 0.460 0.475 0.460 0.480 630,000 292,910 0.4649 3.784 3.784 3.907 3.784 3.948 76,595 3.8242 -4.17%
2018-08-08 0 0.480 0.470 0.480 0.470 0.490 258,000 122,900 0.4764 3.948 3.866 3.948 3.866 4.030 31,367 3.9181 3.23%
2018-08-07 0 0.465 0.465 0.475 0.440 0.475 660,000 310,290 0.4701 3.825 3.825 3.907 3.619 3.907 80,242 3.8669 3.33%
2018-08-06 0 0.450 0.450 0.460 0.450 0.470 896,000 414,200 0.4623 3.701 3.701 3.784 3.701 3.866 108,935 3.8023 -4.26%
2018-08-03 0 0.470 0.465 0.475 0.445 0.510 5,406,000 2,587,520 0.4786 3.866 3.825 3.907 3.660 4.195 657,256 3.9369 2.17%
2018-08-02 0 0.460 0.460 0.465 0.415 0.465 3,754,000 1,650,420 0.4396 3.784 3.784 3.825 3.413 3.825 456,407 3.6161 6.98%
2018-08-01 0 0.430 0.430 0.435 0.430 0.440 782,000 341,290 0.4364 3.537 3.537 3.578 3.537 3.619 95,075 3.5897 -2.27%
2018-07-31 0 0.440 0.440 0.445 0.440 0.450 160,000 70,700 0.4419 3.619 3.619 3.660 3.619 3.701 19,453 3.6345 -2.22%
2018-07-30 0 0.450 0.440 0.450 0.435 0.450 1,222,480 538,581 0.4406 3.701 3.619 3.701 3.578 3.701 148,628 3.6237 -1.10%
2018-07-27 0 0.455 0.450 0.455 0.445 0.460 1,126,000 507,230 0.4505 3.742 3.701 3.742 3.660 3.784 136,898 3.7052 -1.09%
2018-07-26 0 0.460 0.450 0.460 0.450 0.460 1,310,690 592,973 0.4524 3.784 3.701 3.784 3.701 3.784 159,352 3.7211 0.00%
2018-07-25 0 0.460 0.455 0.460 0.450 0.480 1,162,000 535,240 0.4606 3.784 3.742 3.784 3.701 3.948 141,275 3.7886 1.10%
2018-07-24 0 0.455 0.450 0.455 0.440 0.455 748,000 334,920 0.4478 3.742 3.701 3.742 3.619 3.742 90,941 3.6828 3.41%
2018-07-23 0 0.440 0.440 0.445 0.430 0.450 1,722,002 758,870 0.4407 3.619 3.619 3.660 3.537 3.701 209,359 3.6247 -4.35%
2018-07-20 0 0.460 0.455 0.460 0.450 0.460 1,220,000 557,300 0.4568 3.784 3.742 3.784 3.701 3.784 148,326 3.7573 -1.08%
2018-07-19 0 0.465 0.465 0.475 0.465 0.485 766,000 364,800 0.4762 3.825 3.825 3.907 3.825 3.989 93,129 3.9171 -3.12%
2018-07-18 0 0.480 0.470 0.480 0.445 0.490 1,186,000 555,870 0.4687 3.948 3.866 3.948 3.660 4.030 144,193 3.8551 5.49%
2018-07-17 0 0.455 0.455 0.465 0.455 0.470 748,000 346,180 0.4628 3.742 3.742 3.825 3.742 3.866 90,941 3.8066 -3.19%
2018-07-16 0 0.470 0.470 0.475 0.465 0.485 904,120 428,505 0.4739 3.866 3.866 3.907 3.825 3.989 109,922 3.8983 -2.08%
2018-07-13 0 0.480 0.480 0.485 0.480 0.490 1,342,000 644,690 0.4804 3.948 3.948 3.989 3.948 4.030 163,159 3.9513 -1.03%
2018-07-12 0 0.485 0.480 0.485 0.480 0.490 340,480 164,278 0.4825 3.989 3.948 3.989 3.948 4.030 41,395 3.9685 1.04%
2018-07-11 0 0.480 0.480 0.485 0.475 0.490 1,212,000 582,040 0.4802 3.948 3.948 3.989 3.907 4.030 147,354 3.9500 -2.04%
2018-07-10 0 0.490 0.490 0.495 0.485 0.495 362,000 176,960 0.4888 4.030 4.030 4.071 3.989 4.071 44,012 4.0208 1.03%
2018-07-09 0 0.485 0.480 0.485 0.480 0.490 830,000 400,350 0.4823 3.989 3.948 3.989 3.948 4.030 100,911 3.9674 1.04%
2018-07-06 0 0.480 0.480 0.485 0.480 0.495 6,708,700 3,288,129 0.4901 3.948 3.948 3.989 3.948 4.071 815,637 4.0314 -5.88%
2018-07-05 0 0.510 0.495 0.510 0.495 0.530 9,724,000 4,881,530 0.5020 4.195 4.071 4.195 4.071 4.359 1,182,234 4.1291 2.00%
2018-07-04 0 0.500 0.490 0.500 0.490 0.510 10,476,000 5,211,690 0.4975 4.113 4.030 4.113 4.030 4.195 1,273,661 4.0919 1.01%
2018-07-03 0 0.495 0.495 0.510 0.490 0.510 9,964,000 4,948,970 0.4967 4.071 4.071 4.195 4.030 4.195 1,211,413 4.0853 -4.81%
2018-06-29 0 0.520 0.510 0.520 0.500 0.520 10,494,570 5,331,273 0.5080 4.277 4.195 4.277 4.113 4.277 1,275,919 4.1784 4.00%
2018-06-28 0 0.500 0.495 0.510 0.495 0.510 10,928,000 5,547,610 0.5077 4.113 4.071 4.195 4.071 4.195 1,328,615 4.1755 0.00%
2018-06-27 0 0.500 0.500 0.510 0.490 0.550 13,470,007 7,117,443 0.5284 4.113 4.113 4.195 4.030 4.524 1,637,669 4.3461 0.00%
2018-06-26 0 0.500 0.495 0.510 0.485 0.520 19,325,734 9,595,798 0.4965 4.113 4.071 4.195 3.989 4.277 2,349,602 4.0840 -5.66%
2018-06-25 0 0.530 0.520 0.530 0.520 0.540 12,194,120 6,463,221 0.5300 4.359 4.277 4.359 4.277 4.442 1,482,548 4.3595 -1.85%
2018-06-22 0 0.540 0.530 0.540 0.520 0.550 23,050,000 12,275,600 0.5326 4.442 4.359 4.442 4.277 4.524 2,802,395 4.3804 0.00%
2018-06-21 0 0.540 0.530 0.540 0.520 0.540 2,708,000 1,435,840 0.5302 4.442 4.359 4.442 4.277 4.442 329,236 4.3611 -1.82%
2018-06-20 0 0.550 0.540 0.550 0.520 0.550 2,010,000 1,082,000 0.5383 4.524 4.442 4.524 4.277 4.524 244,374 4.4276 1.85%
2018-06-19 0 0.540 0.530 0.540 0.520 0.560 7,094,200 3,808,362 0.5368 4.442 4.359 4.442 4.277 4.606 862,505 4.4155 -5.26%
2018-06-15 0 0.570 0.560 0.570 0.560 0.570 1,254,000 709,320 0.5656 4.688 4.606 4.688 4.606 4.688 152,460 4.6525 1.79%
2018-06-14 0 0.560 0.560 0.570 0.560 0.580 922,000 525,500 0.5700 4.606 4.606 4.688 4.606 4.771 112,096 4.6880 -3.45%
2018-06-13 0 0.580 0.560 0.580 0.560 0.580 2,182,000 1,242,200 0.5693 4.771 4.606 4.771 4.606 4.771 265,285 4.6825 0.00%
2018-06-12 0 0.580 0.570 0.580 0.570 0.590 1,512,000 870,740 0.5759 4.771 4.688 4.771 4.688 4.853 183,827 4.7367 0.00%
2018-06-11 0 0.580 0.570 0.580 0.570 0.590 1,282,000 742,700 0.5793 4.771 4.688 4.771 4.688 4.853 155,864 4.7650 0.00%
2018-06-08 0 0.580 0.580 0.590 0.570 0.590 2,592,000 1,502,280 0.5796 4.771 4.771 4.853 4.688 4.853 315,133 4.7671 0.00%
2018-06-07 0 0.580 0.580 0.590 0.580 0.600 3,882,909 2,277,149 0.5865 4.771 4.771 4.853 4.771 4.935 472,080 4.8237 -3.33%
2018-06-06 0 0.600 0.590 0.600 0.590 0.610 15,818,680 9,497,867 0.6004 4.935 4.853 4.935 4.853 5.017 1,923,218 4.9385 -1.64%
2018-06-05 0 0.610 0.600 0.610 0.590 0.610 1,616,400 969,728 0.5999 5.017 4.935 5.017 4.853 5.017 196,520 4.9345 0.00%
2018-06-04 0 0.610 0.600 0.610 0.590 0.640 8,889,760 5,437,642 0.6117 5.017 4.935 5.017 4.853 5.264 1,080,808 5.0311 0.00%
2018-06-01 0 0.610 0.610 0.620 0.600 0.620 2,938,000 1,793,420 0.6104 5.017 5.017 5.100 4.935 5.100 357,199 5.0208 0.00%
2018-05-31 0 0.610 0.600 0.610 0.570 0.650 24,718,000 15,235,300 0.6164 5.017 4.935 5.017 4.688 5.346 3,005,188 5.0697 3.39%
2018-05-30 0 0.590 0.580 0.590 0.550 0.590 8,328,000 4,775,000 0.5734 4.853 4.771 4.853 4.524 4.853 1,012,509 4.7160 1.72%
2018-05-29 0 0.580 0.570 0.580 0.550 0.670 36,538,000 22,045,440 0.6034 4.771 4.688 4.771 4.524 5.511 4,442,252 4.9627 -4.92%
2018-05-28 0 0.610 0.600 0.610 0.560 0.710 50,728,080 33,160,933 0.6537 5.017 4.935 5.017 4.606 5.840 6,167,467 5.3768 -12.86%
2018-05-25 0 0.700 0.690 0.700 0.610 0.700 38,711,140 25,429,826 0.6569 5.758 5.675 5.758 5.017 5.758 4,706,460 5.4032 9.38%
2018-05-24 0 0.640 0.630 0.640 0.560 0.670 20,290,000 12,577,000 0.6199 5.264 5.182 5.264 4.606 5.511 2,466,837 5.0984 12.28%
2018-05-23 0 0.570 0.560 0.570 0.560 0.590 6,226,702 3,605,979 0.5791 4.688 4.606 4.688 4.606 4.853 757,036 4.7633 0.00%
2018-05-21 0 0.570 0.560 0.570 0.560 0.580 2,716,000 1,547,680 0.5698 4.688 4.606 4.688 4.606 4.771 330,208 4.6870 -1.72%
2018-05-18 0 0.580 0.570 0.580 0.550 0.590 20,844,600 11,741,078 0.5633 4.771 4.688 4.771 4.524 4.853 2,534,265 4.6329 0.00%
2018-05-17 0 0.580 0.580 0.590 0.580 0.610 7,070,000 4,194,980 0.5933 4.771 4.771 4.853 4.771 5.017 859,563 4.8804 -4.92%
2018-05-16 0 0.610 0.600 0.610 0.570 0.630 70,774,000 42,300,240 0.5977 5.017 4.935 5.017 4.688 5.182 8,604,628 4.9160 1.67%
2018-05-15 0 0.600 0.590 0.600 0.550 0.600 66,072,300 37,363,919 0.5655 4.935 4.853 4.935 4.524 4.935 8,033,001 4.6513 3.45%
2018-05-14 0 0.580 0.560 0.570 0.520 0.600 62,142,287 35,974,186 0.5789 4.771 4.606 4.688 4.277 4.935 7,555,194 4.7615 11.54%
2018-05-11 0 0.520 0.510 0.520 0.510 0.530 2,050,000 1,063,620 0.5188 4.277 4.195 4.277 4.195 4.359 249,237 4.2675 1.96%
2018-05-10 0 0.510 0.510 0.520 0.510 0.520 930,000 480,580 0.5168 4.195 4.195 4.277 4.195 4.277 113,068 4.2503 -1.92%
2018-05-09 0 0.520 0.510 0.520 0.500 0.540 3,554,000 1,844,240 0.5189 4.277 4.195 4.277 4.113 4.442 432,092 4.2682 1.96%
2018-05-08 0 0.510 0.500 0.510 0.500 0.530 1,268,000 642,460 0.5067 4.195 4.113 4.195 4.113 4.359 154,162 4.1674 0.00%
2018-05-07 0 0.510 0.500 0.510 0.500 0.510 359,750 181,580 0.5047 4.195 4.113 4.195 4.113 4.195 43,738 4.1515 2.00%
2018-05-04 0 0.500 0.500 0.510 0.500 0.510 830,000 419,900 0.5059 4.113 4.113 4.195 4.113 4.195 100,911 4.1611 -3.85%
2018-05-03 0 0.520 0.510 0.520 0.500 0.520 994,000 506,800 0.5099 4.277 4.195 4.277 4.113 4.277 120,849 4.1936 0.00%
2018-05-02 0 0.520 0.510 0.520 0.510 0.540 2,138,000 1,111,740 0.5200 4.277 4.195 4.277 4.195 4.442 259,936 4.2770 -3.70%
2018-04-30 0 0.540 0.530 0.540 0.540 0.560 1,700,000 924,740 0.5440 4.442 4.359 4.442 4.442 4.606 206,684 4.4742 0.00%
2018-04-27 0 0.540 0.530 0.540 0.520 0.540 1,340,000 707,740 0.5282 4.442 4.359 4.442 4.277 4.442 162,916 4.3442 1.89%
2018-04-26 0 0.530 0.520 0.540 0.500 0.560 18,947,577 10,112,764 0.5337 4.359 4.277 4.442 4.113 4.606 2,303,626 4.3899 3.92%
2018-04-25 0 0.510 0.500 0.510 0.495 0.510 1,798,000 912,850 0.5077 4.195 4.113 4.195 4.071 4.195 218,599 4.1759 2.00%
2018-04-24 0 0.500 0.495 0.500 0.490 0.510 3,194,000 1,592,390 0.4986 4.113 4.071 4.113 4.030 4.195 388,323 4.1007 -1.96%
2018-04-23 0 0.510 0.500 0.510 0.490 0.510 1,056,000 523,400 0.4956 4.195 4.113 4.195 4.030 4.195 128,387 4.0767 2.00%
2018-04-20 0 0.500 0.495 0.510 0.490 0.500 1,408,762 698,625 0.4959 4.113 4.071 4.195 4.030 4.113 171,276 4.0789 -1.96%
2018-04-19 0 0.510 0.495 0.510 0.490 0.510 3,526,052 1,749,404 0.4961 4.195 4.071 4.195 4.030 4.195 428,694 4.0808 2.00%
2018-04-18 0 0.500 0.490 0.500 0.480 0.500 2,384,000 1,171,760 0.4915 4.113 4.030 4.113 3.948 4.113 289,844 4.0427 4.17%
2018-04-17 0 0.480 0.475 0.485 0.475 0.510 3,558,000 1,732,780 0.4870 3.948 3.907 3.989 3.907 4.195 432,578 4.0057 -3.03%
2018-04-16 0 0.495 0.495 0.500 0.485 0.510 2,538,000 1,252,460 0.4935 4.071 4.071 4.113 3.989 4.195 308,567 4.0590 -2.94%
2018-04-13 0 0.510 0.500 0.510 0.490 0.520 1,806,000 915,540 0.5069 4.195 4.113 4.195 4.030 4.277 219,572 4.1697 2.00%
2018-04-12 0 0.500 0.495 0.500 0.495 0.520 1,686,000 843,810 0.5005 4.113 4.071 4.113 4.071 4.277 204,982 4.1165 -3.85%
2018-04-11 0 0.520 0.510 0.520 0.495 0.520 1,282,000 652,330 0.5088 4.277 4.195 4.277 4.071 4.277 155,864 4.1852 1.96%
2018-04-10 0 0.510 0.490 0.510 0.475 0.510 6,065,149 2,959,523 0.4880 4.195 4.030 4.195 3.907 4.195 737,394 4.0135 2.00%
2018-04-09 0 0.500 0.495 0.500 0.490 0.510 1,300,089 644,252 0.4955 4.113 4.071 4.113 4.030 4.195 158,063 4.0759 -1.96%
2018-04-06 0 0.510 0.500 0.510 0.485 0.510 3,220,278 1,597,810 0.4962 4.195 4.113 4.195 3.989 4.195 391,518 4.0811 3.03%
2018-04-04 0 0.495 0.490 0.500 0.495 0.540 3,190,000 1,620,000 0.5078 4.071 4.030 4.113 4.071 4.442 387,837 4.1770 -4.81%
2018-04-03 0 0.520 0.520 0.530 0.485 0.520 2,522,000 1,278,510 0.5069 4.277 4.277 4.359 3.989 4.277 306,622 4.1697 0.00%
2018-03-29 0 0.520 0.500 0.520 0.500 0.530 3,228,000 1,651,300 0.5116 4.277 4.113 4.277 4.113 4.359 392,457 4.2076 1.96%
2018-03-28 0 0.510 0.500 0.510 0.510 0.530 4,794,000 2,465,440 0.5143 4.195 4.113 4.195 4.195 4.359 582,849 4.2300 -3.77%
2018-03-27 0 0.530 0.530 0.540 0.520 0.580 6,556,000 3,572,180 0.5449 4.359 4.359 4.442 4.277 4.771 797,072 4.4816 -5.36%
2018-03-26 0 0.560 0.560 0.570 0.560 0.600 5,948,000 3,398,480 0.5714 4.606 4.606 4.688 4.606 4.935 723,152 4.6995 -5.08%
2018-03-23 0 0.590 0.580 0.590 0.530 0.600 11,978,211 6,877,718 0.5742 4.853 4.771 4.853 4.359 4.935 1,456,298 4.7227 3.51%
2018-03-22 0 0.570 0.560 0.570 0.560 0.620 12,761,592 7,573,307 0.5934 4.688 4.606 4.688 4.606 5.100 1,551,541 4.8812 -8.06%
2018-03-21 0 0.620 0.620 0.630 0.580 0.640 19,006,000 11,698,940 0.6155 5.100 5.100 5.182 4.771 5.264 2,310,729 5.0629 6.90%
2018-03-20 0 0.580 0.580 0.590 0.570 0.610 12,328,000 7,219,140 0.5856 4.771 4.771 4.853 4.688 5.017 1,498,825 4.8165 -4.92%
2018-03-19 0 0.610 0.610 0.620 0.540 0.620 27,762,395 16,505,205 0.5945 5.017 5.017 5.100 4.442 5.100 3,375,323 4.8900 12.96%
2018-03-16 0 0.540 0.530 0.540 0.520 0.600 42,516,196 24,142,030 0.5678 4.442 4.359 4.442 4.277 4.935 5,169,074 4.6705 3.85%
2018-03-15 0 0.520 0.520 0.530 0.480 0.530 9,871,196 4,906,999 0.4971 4.277 4.277 4.359 3.948 4.359 1,200,130 4.0887 5.05%
2018-03-14 0 0.495 0.490 0.495 0.485 0.495 1,753,307 859,418 0.4902 4.071 4.030 4.071 3.989 4.071 213,165 4.0317 0.00%
2018-03-13 0 0.495 0.495 0.500 0.480 0.500 3,252,000 1,591,080 0.4893 4.071 4.071 4.113 3.948 4.113 395,375 4.0242 0.00%
2018-03-12 0 0.495 0.495 0.500 0.480 0.495 1,656,000 807,750 0.4878 4.071 4.071 4.113 3.948 4.071 201,335 4.0120 -1.00%
2018-03-09 0 0.500 0.495 0.500 0.480 0.500 2,266,000 1,114,990 0.4921 4.113 4.071 4.113 3.948 4.113 275,498 4.0472 0.00%
2018-03-08 0 0.500 0.500 0.510 0.500 0.510 1,208,000 610,280 0.5052 4.113 4.113 4.195 4.113 4.195 146,867 4.1553 0.00%
2018-03-07 0 0.500 0.500 0.510 0.495 0.530 3,526,584 1,810,330 0.5133 4.113 4.113 4.195 4.071 4.359 428,758 4.2223 -1.96%
2018-03-06 0 0.510 0.510 0.520 0.500 0.530 5,154,000 2,639,300 0.5121 4.195 4.195 4.277 4.113 4.359 626,618 4.2120 2.00%
2018-03-05 0 0.500 0.500 0.510 0.495 0.570 22,439,189 11,879,732 0.5294 4.113 4.113 4.195 4.071 4.688 2,728,133 4.3545 3.09%
2018-03-02 0 0.485 0.470 0.485 0.470 0.485 348,000 163,980 0.4712 3.989 3.866 3.989 3.866 3.989 42,309 3.8757 1.04%
2018-03-01 0 0.480 0.480 0.495 0.480 0.480 302,450 145,169 0.4800 3.948 3.948 4.071 3.948 3.948 36,772 3.9479 1.05%
2018-02-28 0 0.475 0.475 0.490 0.475 0.490 54,622 26,666 0.4882 3.907 3.907 4.030 3.907 4.030 6,641 4.0154 -3.06%
2018-02-27 0 0.490 0.485 0.495 0.485 0.500 327,200 162,114 0.4955 4.030 3.989 4.071 3.989 4.113 39,781 4.0752 -1.01%
2018-02-26 0 0.495 0.490 0.495 0.485 0.500 2,116,200 1,042,744 0.4927 4.071 4.030 4.071 3.989 4.113 257,285 4.0529 2.06%
2018-02-23 0 0.485 0.475 0.485 0.480 0.485 120,906 58,171 0.4811 3.989 3.907 3.989 3.948 3.989 14,700 3.9573 1.04%
2018-02-22 0 0.480 0.480 0.485 0.480 0.485 320,000 154,850 0.4839 3.948 3.948 3.989 3.948 3.989 38,905 3.9802 1.05%
2018-02-21 0 0.475 0.475 0.480 0.475 0.475 70,000 33,250 0.4750 3.907 3.907 3.948 3.907 3.907 8,511 3.9069 -2.06%
2018-02-20 0 0.485 0.475 0.485 0.485 0.485 128,000 62,080 0.4850 3.989 3.907 3.989 3.989 3.989 15,562 3.9892 0.00%
2018-02-15 0 0.485 0.480 0.485 0.465 0.485 1,514,000 727,030 0.4802 3.989 3.948 3.989 3.825 3.989 184,071 3.9497 3.19%
2018-02-14 0 0.470 0.455 0.470 0.445 0.470 1,134,000 521,390 0.4598 3.866 3.742 3.866 3.660 3.866 137,871 3.7817 3.30%
2018-02-13 0 0.455 0.450 0.455 0.455 0.460 386,000 175,960 0.4559 3.742 3.701 3.742 3.742 3.784 46,929 3.7495 0.00%
2018-02-12 0 0.455 0.440 0.455 0.455 0.465 403,676 185,697 0.4600 3.742 3.619 3.742 3.742 3.825 49,079 3.7837 0.00%
2018-02-09 0 0.455 0.445 0.460 0.430 0.455 5,112,400 2,259,994 0.4421 3.742 3.660 3.784 3.537 3.742 621,560 3.6360 1.11%
2018-02-08 0 0.450 0.450 0.455 0.435 0.455 1,818,000 810,520 0.4458 3.701 3.701 3.742 3.578 3.742 221,031 3.6670 4.65%
2018-02-07 0 0.430 0.430 0.435 0.430 0.450 1,652,000 720,440 0.4361 3.537 3.537 3.578 3.537 3.701 200,848 3.5870 -1.15%
2018-02-06 0 0.435 0.430 0.440 0.425 0.450 3,885,200 1,709,476 0.4400 3.578 3.537 3.619 3.496 3.701 472,359 3.6190 -6.45%
2018-02-05 0 0.465 0.465 0.470 0.455 0.470 1,182,226 546,328 0.4621 3.825 3.825 3.866 3.742 3.866 143,734 3.8010 -1.06%
2018-02-02 0 0.470 0.470 0.475 0.470 0.475 992,777 469,339 0.4728 3.866 3.866 3.907 3.866 3.907 120,701 3.8885 -1.05%
2018-02-01 0 0.475 0.470 0.475 0.470 0.480 2,100,220 993,250 0.4729 3.907 3.866 3.907 3.866 3.948 255,343 3.8899 -1.04%
2018-01-31 0 0.480 0.475 0.485 0.475 0.480 968,000 464,600 0.4800 3.948 3.907 3.989 3.907 3.948 117,688 3.9477 -1.03%
2018-01-30 0 0.485 0.480 0.490 0.480 0.490 2,326,000 1,129,420 0.4856 3.989 3.948 4.030 3.948 4.030 282,793 3.9938 -2.02%
2018-01-29 0 0.495 0.495 0.500 0.495 0.510 1,515,840 757,835 0.4999 4.071 4.071 4.113 4.071 4.195 184,294 4.1121 -1.00%
2018-01-26 0 0.500 0.500 0.510 0.495 0.510 968,000 484,710 0.5007 4.113 4.113 4.195 4.071 4.195 117,688 4.1186 -1.96%
2018-01-25 0 0.510 0.500 0.510 0.490 0.520 7,531,710 3,782,378 0.5022 4.195 4.113 4.195 4.030 4.277 915,697 4.1306 2.00%
2018-01-24 0 0.500 0.500 0.510 0.500 0.550 9,589,740 5,031,778 0.5247 4.113 4.113 4.195 4.113 4.524 1,165,910 4.3157 -1.96%
2018-01-23 0 0.510 0.500 0.510 0.495 0.510 7,058,334 3,539,421 0.5015 4.195 4.113 4.195 4.071 4.195 858,145 4.1245 -1.92%
2018-01-22 0 0.520 0.510 0.520 0.510 0.550 3,996,000 2,101,040 0.5258 4.277 4.195 4.277 4.195 4.524 485,829 4.3246 -3.70%
2018-01-19 0 0.540 0.540 0.550 0.510 0.560 11,654,612 6,237,919 0.5352 4.442 4.442 4.524 4.195 4.606 1,416,955 4.4023 -1.82%
2018-01-18 0 0.550 0.540 0.550 0.500 0.550 10,396,000 5,521,700 0.5311 4.524 4.442 4.524 4.113 4.524 1,263,935 4.3687 7.84%
2018-01-17 0 0.510 0.500 0.510 0.500 0.510 2,210,000 1,125,620 0.5093 4.195 4.113 4.195 4.113 4.195 268,689 4.1893 0.00%
2018-01-16 0 0.510 0.500 0.510 0.495 0.540 16,412,400 8,517,156 0.5189 4.195 4.113 4.195 4.071 4.442 1,995,402 4.2684 4.08%
2018-01-15 0 0.490 0.490 0.500 0.480 0.510 8,346,000 4,185,940 0.5016 4.030 4.030 4.113 3.948 4.195 1,014,698 4.1253 1.03%
2018-01-12 0 0.485 0.485 0.490 0.470 0.495 3,858,156 1,858,160 0.4816 3.989 3.989 4.030 3.866 4.071 469,071 3.9614 2.11%
2018-01-11 0 0.475 0.475 0.490 0.460 0.490 7,098,000 3,351,800 0.4722 3.907 3.907 4.030 3.784 4.030 862,967 3.8840 0.00%
2018-01-10 0 0.475 0.475 0.480 0.475 0.495 4,123,598 2,003,045 0.4858 3.907 3.907 3.948 3.907 4.071 501,343 3.9954 0.00%
2018-01-09 0 0.475 0.465 0.475 0.460 0.475 3,360,000 1,562,920 0.4652 3.907 3.825 3.907 3.784 3.907 408,505 3.8259 -1.04%
2018-01-08 0 0.480 0.475 0.480 0.475 0.480 1,020,720 488,570 0.4787 3.948 3.907 3.948 3.907 3.948 124,098 3.9370 0.00%
2018-01-05 0 0.480 0.475 0.485 0.475 0.485 748,000 358,100 0.4787 3.948 3.907 3.989 3.907 3.989 90,941 3.9377 -1.03%
2018-01-04 0 0.485 0.480 0.485 0.480 0.500 3,426,509 1,673,924 0.4885 3.989 3.948 3.989 3.948 4.113 416,591 4.0181 1.04%
2018-01-03 0 0.480 0.470 0.480 0.460 0.490 1,977,465 929,903 0.4703 3.948 3.866 3.948 3.784 4.030 240,418 3.8679 0.00%
2018-01-02 0 0.480 0.480 0.490 0.480 0.495 214,000 104,420 0.4879 3.948 3.948 4.030 3.948 4.071 26,018 4.0134 -3.03%
2017-12-29 0 0.495 0.490 0.495 0.465 0.500 5,590,000 2,704,710 0.4838 4.071 4.030 4.071 3.825 4.113 679,626 3.9797 3.13%
2017-12-28 0 0.480 0.470 0.480 0.475 0.480 1,058,055 506,225 0.4784 3.948 3.866 3.948 3.907 3.948 128,637 3.9353 0.00%
2017-12-27 0 0.480 0.475 0.485 0.470 0.500 7,705,360 3,738,458 0.4852 3.948 3.907 3.989 3.866 4.113 936,810 3.9906 0.00%
2017-12-22 0 0.480 0.475 0.480 0.460 0.500 9,624,000 4,663,190 0.4845 3.948 3.907 3.948 3.784 4.113 1,170,076 3.9854 4.35%
2017-12-21 0 0.460 0.450 0.460 0.445 0.460 6,562,000 2,968,020 0.4523 3.784 3.701 3.784 3.660 3.784 797,801 3.7203 4.55%
2017-12-20 0 0.440 0.435 0.445 0.435 0.445 714,000 311,500 0.4363 3.619 3.578 3.660 3.578 3.660 86,807 3.5884 -1.12%
2017-12-19 0 0.445 0.440 0.445 0.435 0.445 860,000 378,350 0.4399 3.660 3.619 3.660 3.578 3.660 104,558 3.6186 0.00%
2017-12-18 0 0.445 0.440 0.445 0.440 0.455 3,720,000 1,658,540 0.4458 3.660 3.619 3.660 3.619 3.742 452,274 3.6671 -1.11%
2017-12-15 0 0.450 0.440 0.455 0.430 0.450 3,860,000 1,689,930 0.4378 3.701 3.619 3.742 3.537 3.701 469,295 3.6010 0.00%
2017-12-14 0 0.450 0.445 0.450 0.435 0.495 29,928,000 13,852,740 0.4629 3.701 3.660 3.701 3.578 4.071 3,638,615 3.8071 1.12%
2017-12-13 0 0.445 0.440 0.445 0.440 0.450 814,000 361,140 0.4437 3.660 3.619 3.660 3.619 3.701 98,965 3.6492 0.00%
2017-12-12 0 0.445 0.435 0.445 0.430 0.445 1,158,000 506,510 0.4374 3.660 3.578 3.660 3.537 3.660 140,788 3.5977 0.00%
2017-12-11 0 0.445 0.440 0.445 0.440 0.445 816,000 359,050 0.4400 3.660 3.619 3.660 3.619 3.660 99,208 3.6191 1.14%
2017-12-08 0 0.440 0.435 0.440 0.440 0.450 1,116,000 496,010 0.4445 3.619 3.578 3.619 3.619 3.701 135,682 3.6557 -2.22%
2017-12-07 0 0.450 0.450 0.455 0.450 0.470 1,242,000 561,320 0.4519 3.701 3.701 3.742 3.701 3.866 151,001 3.7173 -1.10%
2017-12-06 0 0.455 0.450 0.455 0.450 0.475 1,996,300 918,915 0.4603 3.742 3.701 3.742 3.701 3.907 242,708 3.7861 -3.19%
2017-12-05 0 0.470 0.465 0.470 0.445 0.470 1,312,000 608,050 0.4635 3.866 3.825 3.866 3.660 3.866 159,512 3.8119 3.30%
2017-12-04 0 0.455 0.450 0.455 0.430 0.470 2,908,716 1,293,388 0.4447 3.742 3.701 3.742 3.537 3.866 353,639 3.6574 -3.19%
2017-12-01 0 0.470 0.465 0.470 0.465 0.475 1,188,484 558,480 0.4699 3.866 3.825 3.866 3.825 3.907 144,495 3.8651 0.00%
2017-11-30 0 0.470 0.460 0.470 0.450 0.470 730,000 336,050 0.4603 3.866 3.784 3.866 3.701 3.866 88,753 3.7864 2.17%
2017-11-29 0 0.460 0.450 0.460 0.440 0.460 4,560,000 2,065,230 0.4529 3.784 3.701 3.784 3.619 3.784 554,400 3.7252 -3.16%
2017-11-28 0 0.475 0.460 0.475 0.455 0.475 4,562,000 2,104,640 0.4613 3.907 3.784 3.907 3.742 3.907 554,643 3.7946 2.15%
2017-11-27 0 0.465 0.465 0.475 0.465 0.485 2,950,000 1,391,290 0.4716 3.825 3.825 3.907 3.825 3.989 358,658 3.8792 -4.12%
2017-11-24 0 0.485 0.480 0.485 0.470 0.485 7,396,003 3,492,121 0.4722 3.989 3.948 3.989 3.866 3.989 899,198 3.8836 1.04%
2017-11-23 0 0.480 0.475 0.480 0.465 0.485 1,996,000 952,470 0.4772 3.948 3.907 3.948 3.825 3.989 242,672 3.9249 0.00%
2017-11-22 0 0.480 0.475 0.480 0.470 0.495 3,584,200 1,718,242 0.4794 3.948 3.907 3.948 3.866 4.071 435,763 3.9431 -2.04%
2017-11-21 0 0.490 0.480 0.490 0.480 0.500 2,850,180 1,391,682 0.4883 4.030 3.948 4.030 3.948 4.113 346,522 4.0161 -1.01%
2017-11-20 0 0.495 0.495 0.510 0.495 0.510 1,056,600 531,328 0.5029 4.071 4.071 4.195 4.071 4.195 128,460 4.1361 -2.94%
2017-11-17 0 0.510 0.495 0.510 0.495 0.510 4,528,360 2,267,174 0.5007 4.195 4.071 4.195 4.071 4.195 550,553 4.1180 -1.92%
2017-11-16 0 0.520 0.510 0.520 0.500 0.520 3,890,207 1,975,397 0.5078 4.277 4.195 4.277 4.113 4.277 472,967 4.1766 -1.89%
2017-11-15 0 0.530 0.520 0.530 0.510 0.530 1,286,450 665,100 0.5170 4.359 4.277 4.359 4.195 4.359 156,405 4.2524 0.00%
2017-11-14 0 0.530 0.520 0.530 0.520 0.530 2,740,000 1,430,520 0.5221 4.359 4.277 4.359 4.277 4.359 333,126 4.2942 0.00%
2017-11-13 0 0.530 0.530 0.540 0.530 0.540 580,926 310,053 0.5337 4.359 4.359 4.442 4.359 4.442 70,628 4.3899 -3.64%
2017-11-10 0 0.550 0.530 0.550 0.530 0.550 1,249,314 672,777 0.5385 4.524 4.359 4.524 4.359 4.524 151,890 4.4294 0.00%
2017-11-09 0 0.550 0.540 0.550 0.540 0.550 672,000 363,660 0.5412 4.524 4.442 4.524 4.442 4.524 81,701 4.4511 1.85%
2017-11-08 0 0.540 0.540 0.550 0.530 0.550 1,749,023 931,386 0.5325 4.442 4.442 4.524 4.359 4.524 212,644 4.3800 1.89%
2017-11-07 0 0.530 0.530 0.540 0.530 0.560 2,194,000 1,194,880 0.5446 4.359 4.359 4.442 4.359 4.606 266,744 4.4795 -5.36%
2017-11-06 0 0.560 0.550 0.560 0.540 0.560 1,340,340 732,205 0.5463 4.606 4.524 4.606 4.442 4.606 162,957 4.4932 1.82%
2017-11-03 0 0.550 0.540 0.550 0.540 0.570 1,596,015 889,587 0.5574 4.524 4.442 4.524 4.442 4.688 194,042 4.5845 -1.79%
2017-11-02 0 0.560 0.550 0.560 0.510 0.580 9,658,000 5,329,080 0.5518 4.606 4.524 4.606 4.195 4.771 1,174,209 4.5384 9.80%
2017-11-01 0 0.510 0.510 0.520 0.500 0.530 4,616,000 2,372,900 0.5141 4.195 4.195 4.277 4.113 4.359 561,208 4.2282 -3.77%
2017-10-31 0 0.530 0.520 0.530 0.520 0.540 1,948,000 1,018,360 0.5228 4.359 4.277 4.359 4.277 4.442 236,836 4.2999 0.00%
2017-10-30 0 0.530 0.520 0.540 0.520 0.540 3,160,000 1,673,540 0.5296 4.359 4.277 4.442 4.277 4.442 384,189 4.3560 -1.85%
2017-10-27 0 0.540 0.530 0.540 0.520 0.540 1,909,899 1,007,271 0.5274 4.442 4.359 4.442 4.277 4.442 232,204 4.3379 3.85%
2017-10-26 0 0.520 0.520 0.530 0.520 0.550 5,543,829 2,905,076 0.5240 4.277 4.277 4.359 4.277 4.524 674,013 4.3101 -3.70%
2017-10-25 0 0.540 0.540 0.550 0.540 0.550 1,791,587 971,691 0.5424 4.442 4.442 4.524 4.442 4.524 217,819 4.4610 0.00%
2017-10-24 0 0.540 0.540 0.550 0.540 0.550 1,080,000 587,520 0.5440 4.442 4.442 4.524 4.442 4.524 131,305 4.4745 -1.82%
2017-10-23 0 0.550 0.550 0.560 0.540 0.560 3,360,000 1,847,280 0.5498 4.524 4.524 4.606 4.442 4.606 408,505 4.5220 1.85%
2017-10-20 0 0.540 0.540 0.550 0.540 0.550 472,000 257,840 0.5463 4.442 4.442 4.524 4.442 4.524 57,385 4.4931 -1.82%
2017-10-19 0 0.550 0.540 0.550 0.540 0.550 1,584,000 859,580 0.5427 4.524 4.442 4.524 4.442 4.524 192,581 4.4635 0.00%
2017-10-18 0 0.550 0.540 0.550 0.540 0.560 1,660,000 909,700 0.5480 4.524 4.442 4.524 4.442 4.606 201,821 4.5075 -1.79%
2017-10-17 0 0.560 0.550 0.560 0.550 0.570 4,060,000 2,235,400 0.5506 4.606 4.524 4.606 4.524 4.688 493,611 4.5287 -1.75%
2017-10-16 0 0.570 0.560 0.570 0.550 0.570 2,296,000 1,290,080 0.5619 4.688 4.606 4.688 4.524 4.688 279,145 4.6215 3.64%
2017-10-13 0 0.550 0.550 0.560 0.550 0.560 1,383,570 770,188 0.5567 4.524 4.524 4.606 4.524 4.606 168,213 4.5786 -1.79%
2017-10-12 0 0.560 0.560 0.570 0.560 0.570 1,000,000 564,140 0.5641 4.606 4.606 4.688 4.606 4.688 121,579 4.6401 0.00%
2017-10-11 0 0.560 0.560 0.570 0.560 0.570 1,581,250 888,110 0.5617 4.606 4.606 4.688 4.606 4.688 192,247 4.6196 -1.75%
2017-10-10 0 0.570 0.560 0.570 0.560 0.580 3,577,200 2,039,928 0.5703 4.688 4.606 4.688 4.606 4.771 434,912 4.6904 -1.72%
2017-10-09 0 0.580 0.570 0.580 0.560 0.580 3,306,400 1,893,356 0.5726 4.771 4.688 4.771 4.606 4.771 401,989 4.7100 3.57%
2017-10-06 0 0.560 0.570 0.580 0.550 0.580 7,407,396 4,173,763 0.5635 4.606 4.688 4.771 4.524 4.771 900,583 4.6345 -1.75%
2017-10-04 0 0.570 0.570 0.580 0.570 0.590 2,844,107 1,655,257 0.5820 4.688 4.688 4.771 4.688 4.853 345,784 4.7870 0.00%
2017-10-03 0 0.570 0.570 0.580 0.560 0.580 2,264,000 1,297,020 0.5729 4.688 4.688 4.771 4.606 4.771 275,255 4.7121 0.00%
2017-09-29 0 0.570 0.570 0.580 0.570 0.580 962,000 550,500 0.5722 4.688 4.688 4.771 4.688 4.771 116,959 4.7068 -1.72%
2017-09-28 0 0.580 0.580 0.590 0.580 0.590 1,990,887 1,160,487 0.5829 4.771 4.771 4.853 4.771 4.853 242,050 4.7944 0.00%
2017-09-27 0 0.580 0.580 0.590 0.570 0.590 4,056,000 2,371,720 0.5847 4.771 4.771 4.853 4.688 4.853 493,124 4.8096 0.00%
2017-09-26 0 0.580 0.580 0.590 0.580 0.600 5,082,004 2,971,882 0.5848 4.771 4.771 4.853 4.771 4.935 617,865 4.8099 -1.69%
2017-09-25 0 0.590 0.580 0.590 0.580 0.610 4,120,000 2,457,780 0.5965 4.853 4.771 4.853 4.771 5.017 500,905 4.9067 -1.67%
2017-09-22 0 0.600 0.590 0.600 0.580 0.610 3,818,700 2,274,979 0.5957 4.935 4.853 4.935 4.771 5.017 464,274 4.9001 1.69%
2017-09-21 0 0.590 0.580 0.590 0.570 0.590 3,078,000 1,805,440 0.5866 4.853 4.771 4.853 4.688 4.853 374,220 4.8245 1.72%
2017-09-20 0 0.580 0.580 0.590 0.560 0.590 3,378,000 1,957,200 0.5794 4.771 4.771 4.853 4.606 4.853 410,694 4.7656 1.75%
2017-09-19 0 0.570 0.570 0.580 0.530 0.580 4,546,240 2,539,064 0.5585 4.688 4.688 4.771 4.359 4.771 552,727 4.5937 1.79%
2017-09-18 0 0.560 0.550 0.560 0.550 0.650 21,463,890 12,874,714 0.5998 4.606 4.524 4.606 4.524 5.346 2,609,557 4.9337 -9.68%
2017-09-15 0 0.620 0.620 0.630 0.620 0.650 12,572,000 7,964,000 0.6335 5.100 5.100 5.182 5.100 5.346 1,528,491 5.2104 -3.12%
2017-09-14 0 0.640 0.630 0.640 0.600 0.640 11,411,000 7,027,550 0.6159 5.264 5.182 5.264 4.935 5.264 1,387,337 5.0655 4.92%
2017-09-13 0 0.610 0.600 0.620 0.600 0.620 7,816,875 4,780,783 0.6116 5.017 4.935 5.100 4.935 5.100 950,367 5.0305 -1.61%
2017-09-12 0 0.620 0.610 0.620 0.590 0.620 10,787,505 6,560,972 0.6082 5.100 5.017 5.100 4.853 5.100 1,311,534 5.0025 1.64%
2017-09-11 0 0.610 0.600 0.610 0.550 0.610 18,422,000 10,978,920 0.5960 5.017 4.935 5.017 4.524 5.017 2,239,727 4.9019 10.91%
2017-09-08 0 0.550 0.550 0.560 0.530 0.590 8,928,000 5,033,740 0.5638 4.524 4.524 4.606 4.359 4.853 1,085,457 4.6374 3.77%
2017-09-07 0 0.530 0.530 0.540 0.520 0.530 3,234,000 1,701,560 0.5261 4.359 4.359 4.442 4.277 4.359 393,186 4.3276 1.92%
2017-09-06 0 0.520 0.520 0.530 0.510 0.530 1,366,000 711,860 0.5211 4.277 4.277 4.359 4.195 4.359 166,077 4.2863 0.00%
2017-09-05 0 0.520 0.520 0.530 0.520 0.530 2,312,000 1,203,780 0.5207 4.277 4.277 4.359 4.277 4.359 281,091 4.2825 -1.89%
2017-09-04 0 0.530 0.520 0.540 0.510 0.550 5,635,161 2,964,153 0.5260 4.359 4.277 4.442 4.195 4.524 685,117 4.3265 1.92%
2017-09-01 0 0.520 0.520 0.530 0.500 0.530 6,096,000 3,148,380 0.5165 4.277 4.277 4.359 4.113 4.359 741,145 4.2480 0.00%
2017-08-31 0 0.520 0.500 0.520 0.500 0.530 1,576,320 808,309 0.5128 4.277 4.113 4.277 4.113 4.359 191,647 4.2177 1.96%
2017-08-30 0 0.510 0.510 0.520 0.500 0.530 1,844,000 945,100 0.5125 4.195 4.195 4.277 4.113 4.359 224,192 4.2156 -1.92%
2017-08-29 0 0.520 0.510 0.520 0.510 0.530 1,380,720 712,252 0.5159 4.277 4.195 4.277 4.195 4.359 167,866 4.2430 0.00%
2017-08-28 0 0.520 0.520 0.530 0.520 0.540 4,405,063 2,330,635 0.5291 4.277 4.277 4.359 4.277 4.442 535,563 4.3517 -1.89%
2017-08-25 0 0.530 0.520 0.530 0.510 0.530 2,076,090 1,077,425 0.5190 4.359 4.277 4.359 4.195 4.359 252,409 4.2686 1.92%
2017-08-24 0 0.520 0.510 0.520 0.480 0.520 6,560,000 3,286,350 0.5010 4.277 4.195 4.277 3.948 4.277 797,558 4.1205 9.47%
2017-08-22 0 0.475 0.465 0.475 0.450 0.475 2,726,000 1,259,300 0.4620 3.907 3.825 3.907 3.701 3.907 331,424 3.7997 5.56%
2017-08-21 0 0.450 0.445 0.450 0.445 0.520 14,466,080 6,785,558 0.4691 3.701 3.660 3.701 3.660 4.277 1,758,771 3.8581 -11.76%
2017-08-18 0 0.510 0.510 0.520 0.510 0.520 1,376,000 715,040 0.5197 4.195 4.195 4.277 4.195 4.277 167,293 4.2742 -3.77%
2017-08-17 0 0.530 0.510 0.530 0.520 0.530 1,993,159 1,044,739 0.5242 4.359 4.195 4.359 4.277 4.359 242,326 4.3113 -1.85%
2017-08-16 0 0.540 0.520 0.540 0.520 0.540 1,407,098 745,593 0.5299 4.442 4.277 4.442 4.277 4.442 171,073 4.3583 1.89%
2017-08-15 0 0.530 0.530 0.540 0.530 0.540 1,754,400 932,140 0.5313 4.359 4.359 4.442 4.359 4.442 213,298 4.3701 -1.85%
2017-08-14 0 0.540 0.530 0.540 0.530 0.540 990,180 527,390 0.5326 4.442 4.359 4.442 4.359 4.442 120,385 4.3809 1.89%
2017-08-11 0 0.530 0.530 0.540 0.530 0.550 1,222,000 654,640 0.5357 4.359 4.359 4.442 4.359 4.524 148,569 4.4063 -3.64%
2017-08-10 0 0.550 0.550 0.560 0.530 0.550 4,615,033 2,475,716 0.5364 4.524 4.524 4.606 4.359 4.524 561,091 4.4123 1.85%
2017-08-09 0 0.540 0.540 0.550 0.540 0.550 1,460,000 790,720 0.5416 4.442 4.442 4.524 4.442 4.524 177,505 4.4546 0.00%
2017-08-08 0 0.540 0.540 0.550 0.540 0.570 3,513,161 1,928,563 0.5490 4.442 4.442 4.524 4.442 4.688 427,126 4.5152 -5.26%
2017-08-07 0 0.570 0.560 0.570 0.550 0.570 952,790 530,402 0.5567 4.688 4.606 4.688 4.524 4.688 115,839 4.5788 3.64%
2017-08-04 0 0.550 0.550 0.560 0.540 0.570 2,766,000 1,551,460 0.5609 4.524 4.524 4.606 4.442 4.688 336,287 4.6135 0.00%
2017-08-03 0 0.550 0.550 0.560 0.530 0.560 2,333,360 1,255,113 0.5379 4.524 4.524 4.606 4.359 4.606 283,687 4.4243 1.85%
2017-08-02 0 0.540 0.540 0.550 0.530 0.550 1,204,525 649,127 0.5389 4.442 4.442 4.524 4.359 4.524 146,445 4.4326 1.89%
2017-08-01 0 0.530 0.530 0.540 0.530 0.540 1,706,000 909,840 0.5333 4.359 4.359 4.442 4.359 4.442 207,414 4.3866 0.00%
2017-07-31 0 0.530 0.530 0.540 0.530 0.550 4,546,000 2,421,120 0.5326 4.359 4.359 4.442 4.359 4.524 552,698 4.3805 -3.64%
2017-07-28 0 0.550 0.550 0.560 0.550 0.560 1,220,000 672,100 0.5509 4.524 4.524 4.606 4.524 4.606 148,326 4.5312 -1.79%
2017-07-27 0 0.560 0.560 0.570 0.560 0.570 1,589,065 890,304 0.5603 4.606 4.606 4.688 4.606 4.688 193,197 4.6083 0.00%
2017-07-26 0 0.560 0.560 0.570 0.560 0.580 2,991,076 1,698,639 0.5679 4.606 4.606 4.688 4.606 4.771 363,652 4.6711 -3.45%
2017-07-25 0 0.580 0.570 0.580 0.560 0.580 1,562,647 892,204 0.5710 4.771 4.688 4.771 4.606 4.771 189,985 4.6962 3.57%
2017-07-24 0 0.560 0.550 0.560 0.540 0.560 2,308,000 1,271,280 0.5508 4.606 4.524 4.606 4.442 4.606 280,604 4.5305 1.82%
2017-07-21 0 0.550 0.550 0.570 0.530 0.560 5,710,000 3,171,640 0.5555 4.524 4.524 4.688 4.359 4.606 694,216 4.5687 0.00%
2017-07-20 0 0.550 0.540 0.550 0.540 0.560 3,960,000 2,176,140 0.5495 4.524 4.442 4.524 4.442 4.606 481,453 4.5199 -1.79%
2017-07-19 0 0.560 0.550 0.560 0.530 0.560 3,760,000 2,044,420 0.5437 4.606 4.524 4.606 4.359 4.606 457,137 4.4722 0.00%
2017-07-18 0 0.560 0.560 0.570 0.550 0.580 2,533,840 1,430,245 0.5645 4.606 4.606 4.688 4.524 4.771 308,062 4.6427 -3.45%
2017-07-17 0 0.580 0.580 0.590 0.580 0.600 3,424,090 1,995,208 0.5827 4.771 4.771 4.853 4.771 4.935 416,297 4.7927 0.00%
2017-07-14 0 0.580 0.570 0.580 0.560 0.580 1,584,240 900,209 0.5682 4.771 4.688 4.771 4.606 4.771 192,610 4.6737 1.75%
2017-07-13 0 0.570 0.570 0.580 0.560 0.570 1,745,567 993,274 0.5690 4.688 4.688 4.771 4.606 4.688 212,224 4.6803 0.00%
2017-07-12 0 0.570 0.560 0.570 0.540 0.580 6,162,000 3,470,360 0.5632 4.688 4.606 4.688 4.442 4.771 749,169 4.6323 5.56%
2017-07-11 0 0.540 0.540 0.550 0.520 0.560 5,364,400 2,943,464 0.5487 4.442 4.442 4.524 4.277 4.606 652,198 4.5131 0.00%
2017-07-10 0 0.540 0.530 0.540 0.520 0.540 5,128,000 2,698,480 0.5262 4.442 4.359 4.442 4.277 4.442 623,457 4.3283 1.89%
2017-07-07 0 0.530 0.530 0.540 0.520 0.540 1,246,000 659,220 0.5291 4.359 4.359 4.442 4.277 4.442 151,487 4.3516 0.00%
2017-07-06 0 0.530 0.530 0.540 0.530 0.540 1,324,000 702,000 0.5302 4.359 4.359 4.442 4.359 4.442 160,971 4.3610 0.00%
2017-07-05 0 0.530 0.530 0.540 0.510 0.550 7,338,000 3,905,040 0.5322 4.359 4.359 4.442 4.195 4.524 892,146 4.3771 0.00%
2017-07-04 0 0.530 0.530 0.540 0.520 0.580 15,218,680 8,272,180 0.5436 4.359 4.359 4.442 4.277 4.771 1,850,271 4.4708 -8.62%
2017-07-03 0 0.580 0.570 0.590 0.570 0.600 4,135,018 2,434,939 0.5889 4.771 4.688 4.853 4.688 4.935 502,731 4.8434 -3.33%
2017-06-30 0 0.600 0.590 0.600 0.590 0.600 1,952,000 1,163,140 0.5959 4.935 4.853 4.935 4.853 4.935 237,322 4.9011 -1.64%
2017-06-29 0 0.610 0.600 0.610 0.580 0.610 4,809,978 2,893,047 0.6015 5.017 4.935 5.017 4.771 5.017 584,792 4.9471 7.02%
2017-06-28 0 0.570 0.570 0.580 0.570 0.610 10,856,711 6,310,570 0.5813 4.688 4.688 4.771 4.688 5.017 1,319,947 4.7809 -8.06%
2017-06-27 0 0.620 0.610 0.620 0.560 0.650 15,279,565 9,301,114 0.6087 5.100 5.017 5.100 4.606 5.346 1,857,673 5.0069 -6.06%
2017-06-26 0 0.660 0.650 0.660 0.630 0.660 4,576,848 2,957,562 0.6462 5.429 5.346 5.429 5.182 5.429 556,448 5.3151 -4.35%
2017-06-23 0 0.690 0.680 0.690 0.660 0.690 1,768,439 1,194,820 0.6756 5.675 5.593 5.675 5.429 5.675 215,005 5.5572 2.99%
2017-06-22 0 0.670 0.660 0.670 0.650 0.710 7,318,912 4,941,700 0.6752 5.511 5.429 5.511 5.346 5.840 889,826 5.5536 -2.90%
2017-06-21 0 0.690 0.680 0.700 0.680 0.710 4,154,000 2,874,100 0.6919 5.675 5.593 5.758 5.593 5.840 505,039 5.6908 -2.82%
2017-06-20 0 0.710 0.700 0.710 0.660 0.710 19,920,000 13,924,120 0.6990 5.840 5.758 5.840 5.429 5.840 2,421,853 5.7494 7.58%
2017-06-19 0 0.660 0.650 0.660 0.630 0.660 4,732,000 3,084,220 0.6518 5.429 5.346 5.429 5.182 5.429 575,312 5.3610 3.13%
2017-06-16 0 0.640 0.630 0.640 0.630 0.640 1,771,590 1,129,486 0.6376 5.264 5.182 5.264 5.182 5.264 215,388 5.2440 1.59%
2017-06-15 0 0.630 0.630 0.640 0.630 0.660 3,928,000 2,535,320 0.6454 5.182 5.182 5.264 5.182 5.429 477,562 5.3089 -1.56%
2017-06-14 0 0.640 0.620 0.640 0.630 0.640 2,300,000 1,455,080 0.6326 5.264 5.100 5.264 5.182 5.264 279,632 5.2036 0.00%
2017-06-13 0 0.640 0.630 0.640 0.620 0.650 2,580,000 1,643,800 0.6371 5.264 5.182 5.264 5.100 5.346 313,674 5.2405 3.23%
2017-06-12 0 0.620 0.620 0.630 0.610 0.650 5,772,000 3,601,080 0.6239 5.100 5.100 5.182 5.017 5.346 701,754 5.1315 -4.62%
2017-06-09 0 0.650 0.640 0.650 0.630 0.680 9,522,000 6,216,840 0.6529 5.346 5.264 5.346 5.182 5.593 1,157,675 5.3701 -1.52%
2017-06-08 0 0.660 0.660 0.670 0.610 0.680 19,884,000 12,974,300 0.6525 5.429 5.429 5.511 5.017 5.593 2,417,476 5.3669 6.45%
2017-06-07 0 0.620 0.620 0.630 0.610 0.640 7,848,000 4,918,940 0.6268 5.100 5.100 5.182 5.017 5.264 954,152 5.1553 1.64%
2017-06-06 0 0.610 0.610 0.620 0.610 0.640 8,829,745 5,485,527 0.6213 5.017 5.017 5.100 5.017 5.264 1,073,511 5.1099 -3.17%
2017-06-05 0 0.630 0.620 0.630 0.620 0.650 4,123,117 2,607,602 0.6324 5.182 5.100 5.182 5.100 5.346 501,284 5.2018 -1.56%
2017-06-02 0 0.640 0.630 0.640 0.630 0.640 6,331,251 4,009,350 0.6333 5.264 5.182 5.264 5.182 5.264 769,747 5.2087 0.00%
2017-06-01 0 0.640 0.630 0.640 0.610 0.640 13,732,000 8,545,760 0.6223 5.264 5.182 5.264 5.017 5.264 1,669,522 5.1187 1.59%
2017-05-31 0 0.630 0.620 0.630 0.590 0.730 85,870,009 55,159,185 0.6424 5.182 5.100 5.182 4.853 6.004 10,439,985 5.2835 -13.70%
2017-05-29 0 0.730 0.720 0.730 0.720 0.750 5,810,000 4,262,220 0.7336 6.004 5.922 6.004 5.922 6.169 706,374 6.0339 -2.67%
2017-05-26 0 0.750 0.750 0.760 0.740 0.770 5,004,000 3,764,660 0.7523 6.169 6.169 6.251 6.087 6.333 608,381 6.1880 -1.32%
2017-05-25 0 0.760 0.750 0.760 0.740 0.780 8,085,770 6,084,396 0.7525 6.251 6.169 6.251 6.087 6.416 983,059 6.1892 2.70%
2017-05-24 0 0.740 0.730 0.740 0.700 0.750 9,836,000 7,152,360 0.7272 6.087 6.004 6.087 5.758 6.169 1,195,851 5.9810 -1.33%
2017-05-23 0 0.750 0.740 0.750 0.730 0.810 31,006,000 23,359,940 0.7534 6.169 6.087 6.169 6.004 6.662 3,769,677 6.1968 -6.25%
2017-05-22 0 0.800 0.800 0.810 0.780 0.820 10,722,442 8,537,332 0.7962 6.580 6.580 6.662 6.416 6.745 1,303,623 6.5489 0.00%
2017-05-19 0 0.800 0.800 0.810 0.780 0.820 12,602,000 10,049,660 0.7975 6.580 6.580 6.662 6.416 6.745 1,532,138 6.5592 2.56%
2017-05-18 0 0.780 0.770 0.780 0.770 0.840 36,264,000 29,142,440 0.8036 6.416 6.333 6.416 6.333 6.909 4,408,939 6.6099 -2.50%
2017-05-17 0 0.800 0.790 0.810 0.740 0.820 21,756,000 17,210,800 0.7911 6.580 6.498 6.662 6.087 6.745 2,645,072 6.5067 6.67%
2017-05-16 0 0.750 0.750 0.760 0.730 0.770 9,790,000 7,348,340 0.7506 6.169 6.169 6.251 6.004 6.333 1,190,258 6.1737 -1.32%
2017-05-15 0 0.760 0.760 0.770 0.740 0.830 23,580,000 18,616,260 0.7895 6.251 6.251 6.333 6.087 6.827 2,866,832 6.4937 -1.30%
2017-05-12 0 0.770 0.770 0.780 0.690 0.800 37,987,366 28,920,646 0.7613 6.333 6.333 6.416 5.675 6.580 4,618,464 6.2620 11.59%
2017-05-11 0 0.690 0.690 0.700 0.690 0.740 23,578,000 16,703,900 0.7085 5.675 5.675 5.758 5.675 6.087 2,866,588 5.8271 -5.48%
2017-05-10 0 0.730 0.720 0.730 0.720 0.810 36,418,238 28,104,785 0.7717 6.004 5.922 6.004 5.922 6.662 4,427,691 6.3475 -6.41%
2017-05-09 0 0.780 0.770 0.780 0.670 0.790 68,090,925 50,740,688 0.7452 6.416 6.333 6.416 5.511 6.498 8,278,423 6.1293 18.18%
2017-05-08 0 0.660 0.660 0.670 0.640 0.670 3,283,920 2,167,291 0.6600 5.429 5.429 5.511 5.264 5.511 399,256 5.4283 -1.49%
2017-05-05 0 0.670 0.660 0.670 0.630 0.670 6,904,000 4,459,860 0.6460 5.511 5.429 5.511 5.182 5.511 839,381 5.3133 4.69%
2017-05-04 0 0.640 0.630 0.640 0.610 0.650 11,140,000 7,024,420 0.6306 5.264 5.182 5.264 5.017 5.346 1,354,389 5.1864 -1.54%
2017-05-02 0 0.650 0.650 0.660 0.640 0.690 8,212,000 5,386,420 0.6559 5.346 5.346 5.429 5.264 5.675 998,406 5.3950 -2.99%
2017-04-28 0 0.670 0.670 0.680 0.670 0.700 7,546,400 5,165,810 0.6845 5.511 5.511 5.593 5.511 5.758 917,483 5.6304 -1.47%
2017-04-27 0 0.680 0.670 0.680 0.610 0.710 35,628,000 23,979,200 0.6730 5.593 5.511 5.593 5.017 5.840 4,331,615 5.5359 3.03%
2017-04-26 0 0.660 0.650 0.660 0.610 0.680 26,970,400 17,543,760 0.6505 5.429 5.346 5.429 5.017 5.593 3,279,033 5.3503 4.76%
2017-04-25 0 0.630 0.620 0.630 0.580 0.630 19,570,148 11,864,493 0.6063 5.182 5.100 5.182 4.771 5.182 2,379,318 4.9865 8.62%
2017-04-24 0 0.580 0.570 0.590 0.560 0.580 3,191,565 1,829,076 0.5731 4.771 4.688 4.853 4.606 4.771 388,027 4.7138 3.57%
2017-04-21 0 0.560 0.560 0.570 0.560 0.570 2,363,828 1,324,608 0.5604 4.606 4.606 4.688 4.606 4.688 287,392 4.6091 -1.75%
2017-04-20 0 0.570 0.560 0.570 0.560 0.570 2,488,000 1,394,360 0.5604 4.688 4.606 4.688 4.606 4.688 302,488 4.6096 1.79%
2017-04-19 0 0.560 0.560 0.570 0.540 0.570 6,040,000 3,364,620 0.5571 4.606 4.606 4.688 4.442 4.688 734,337 4.5818 -1.75%
2017-04-18 0 0.570 0.570 0.580 0.570 0.590 2,404,000 1,392,980 0.5794 4.688 4.688 4.771 4.688 4.853 292,276 4.7660 -1.72%
2017-04-13 0 0.580 0.570 0.580 0.570 0.600 4,072,000 2,369,900 0.5820 4.771 4.688 4.771 4.688 4.935 495,069 4.7870 -1.69%
2017-04-12 0 0.590 0.580 0.590 0.580 0.620 18,140,000 10,839,880 0.5976 4.853 4.771 4.853 4.771 5.100 2,205,442 4.9151 3.51%
2017-04-11 0 0.570 0.570 0.580 0.560 0.570 5,072,000 2,882,650 0.5683 4.688 4.688 4.771 4.606 4.688 616,648 4.6747 0.00%
2017-04-10 0 0.570 0.560 0.570 0.550 0.570 3,016,000 1,691,580 0.5609 4.688 4.606 4.688 4.524 4.688 366,682 4.6132 3.64%
2017-04-07 0 0.550 0.550 0.560 0.540 0.560 5,494,000 3,015,760 0.5489 4.524 4.524 4.606 4.442 4.606 667,955 4.5149 -1.79%
2017-04-06 0 0.560 0.550 0.560 0.540 0.560 4,320,000 2,374,320 0.5496 4.606 4.524 4.606 4.442 4.606 525,221 4.5206 3.70%
2017-04-05 0 0.540 0.540 0.550 0.540 0.550 6,191,339 3,405,156 0.5500 4.442 4.442 4.524 4.442 4.524 752,736 4.5237 -3.57%
2017-04-03 0 0.560 0.550 0.560 0.550 0.560 1,620,000 905,700 0.5591 4.606 4.524 4.606 4.524 4.606 196,958 4.5984 1.82%
2017-03-31 0 0.550 0.550 0.560 0.550 0.560 6,356,180 3,507,393 0.5518 4.524 4.524 4.606 4.524 4.606 772,778 4.5387 -3.51%
2017-03-30 0 0.570 0.560 0.570 0.550 0.570 3,326,000 1,869,120 0.5620 4.688 4.606 4.688 4.524 4.688 404,372 4.6223 -1.72%
2017-03-29 0 0.580 0.580 0.590 0.570 0.610 6,292,526 3,674,074 0.5839 4.771 4.771 4.853 4.688 5.017 765,039 4.8025 -3.33%
2017-03-28 0 0.600 0.590 0.610 0.550 0.600 16,370,929 9,576,085 0.5849 4.935 4.853 5.017 4.524 4.935 1,990,360 4.8112 9.09%
2017-03-27 0 0.550 0.550 0.560 0.550 0.570 3,708,000 2,079,240 0.5607 4.524 4.524 4.606 4.524 4.688 450,815 4.6122 -1.79%
2017-03-24 0 0.560 0.550 0.560 0.550 0.570 5,217,742 2,939,180 0.5633 4.606 4.524 4.606 4.524 4.688 634,368 4.6332 1.82%
2017-03-23 0 0.550 0.550 0.560 0.550 0.570 5,152,300 2,859,756 0.5550 4.524 4.524 4.606 4.524 4.688 626,411 4.5653 -1.79%
2017-03-22 0 0.560 0.560 0.570 0.560 0.570 950,000 534,180 0.5623 4.606 4.606 4.688 4.606 4.688 115,500 4.6249 -3.45%
2017-03-21 0 0.580 0.560 0.580 0.540 0.580 11,016,468 6,225,294 0.5651 4.771 4.606 4.771 4.442 4.771 1,339,371 4.6479 5.45%
2017-03-20 0 0.550 0.540 0.550 0.530 0.550 14,259,134 7,656,926 0.5370 4.524 4.442 4.524 4.359 4.524 1,733,611 4.4168 0.00%
2017-03-17 0 0.550 0.550 0.560 0.530 0.560 11,114,000 6,082,240 0.5473 4.524 4.524 4.606 4.359 4.606 1,351,228 4.5013 -1.79%
2017-03-16 0 0.560 0.550 0.560 0.550 0.560 1,727,660 965,098 0.5586 4.606 4.524 4.606 4.524 4.606 210,047 4.5947 1.82%
2017-03-15 0 0.550 0.550 0.560 0.550 0.570 1,982,269 1,104,358 0.5571 4.524 4.524 4.606 4.524 4.688 241,002 4.5824 0.00%
2017-03-14 0 0.550 0.550 0.560 0.550 0.570 5,076,651 2,852,265 0.5618 4.524 4.524 4.606 4.524 4.688 617,214 4.6212 -1.79%
2017-03-13 0 0.560 0.560 0.570 0.550 0.600 15,154,000 8,539,900 0.5635 4.606 4.606 4.688 4.524 4.935 1,842,407 4.6352 -6.67%
2017-03-10 0 0.600 0.590 0.600 0.580 0.610 12,247,778 7,275,863 0.5941 4.935 4.853 4.935 4.771 5.017 1,489,072 4.8862 -3.23%
2017-03-09 0 0.620 0.610 0.620 0.610 0.620 1,905,853 1,169,774 0.6138 5.100 5.017 5.100 5.017 5.100 231,712 5.0484 0.00%
2017-03-08 0 0.620 0.620 0.630 0.620 0.650 4,150,587 2,623,512 0.6321 5.100 5.100 5.182 5.100 5.346 504,624 5.1989 -4.62%
2017-03-07 0 0.650 0.630 0.650 0.600 0.650 11,200,000 7,072,720 0.6315 5.346 5.182 5.346 4.935 5.346 1,361,684 5.1941 6.56%
2017-03-06 0 0.610 0.600 0.610 0.600 0.610 4,572,000 2,761,480 0.6040 5.017 4.935 5.017 4.935 5.017 555,859 4.9680 1.67%
2017-03-03 0 0.600 0.600 0.610 0.590 0.610 6,760,000 4,043,140 0.5981 4.935 4.935 5.017 4.853 5.017 821,874 4.9194 0.00%
2017-03-02 0 0.600 0.610 0.620 0.600 0.650 10,850,000 6,688,480 0.6164 4.935 5.017 5.100 4.935 5.346 1,319,132 5.0704 -6.25%
2017-03-01 0 0.640 0.630 0.640 0.620 0.670 6,944,000 4,423,800 0.6371 5.264 5.182 5.264 5.100 5.511 844,244 5.2400 -1.54%
2017-02-28 0 0.650 0.630 0.650 0.580 0.650 20,749,749 12,731,709 0.6136 5.346 5.182 5.346 4.771 5.346 2,522,733 5.0468 10.17%
2017-02-27 0 0.590 0.580 0.590 0.580 0.610 6,082,000 3,563,680 0.5859 4.853 4.771 4.853 4.771 5.017 739,443 4.8194 -3.28%
2017-02-24 0 0.610 0.590 0.610 0.590 0.610 5,388,000 3,226,600 0.5988 5.017 4.853 5.017 4.853 5.017 655,067 4.9256 0.00%
2017-02-23 0 0.610 0.600 0.610 0.590 0.630 13,862,000 8,363,120 0.6033 5.017 4.935 5.017 4.853 5.182 1,685,327 4.9623 -1.61%
2017-02-22 0 0.620 0.610 0.620 0.570 0.740 66,732,871 42,183,099 0.6321 5.100 5.017 5.100 4.688 6.087 8,113,312 5.1992 -13.89%
2017-02-21 0 0.720 0.710 0.720 0.680 0.750 20,234,555 14,482,504 0.7157 5.922 5.840 5.922 5.593 6.169 2,460,096 5.8870 4.35%
2017-02-20 0 0.690 0.670 0.690 0.660 0.690 6,482,000 4,396,640 0.6783 5.675 5.511 5.675 5.429 5.675 788,075 5.5790 1.47%
2017-02-17 0 0.680 0.670 0.680 0.660 0.700 12,508,754 8,536,625 0.6825 5.593 5.511 5.593 5.429 5.758 1,520,801 5.6132 0.00%
2017-02-16 0 0.680 0.670 0.680 0.610 0.690 41,445,544 27,225,468 0.6569 5.593 5.511 5.593 5.017 5.675 5,038,906 5.4031 9.68%
2017-02-15 0 0.620 0.600 0.620 0.580 0.620 22,830,774 13,861,648 0.6071 5.100 4.935 5.100 4.771 5.100 2,775,741 4.9939 6.90%
2017-02-14 0 0.580 0.570 0.580 0.560 0.590 6,498,000 3,762,200 0.5790 4.771 4.688 4.771 4.606 4.853 790,020 4.7622 1.75%
2017-02-13 0 0.570 0.570 0.580 0.560 0.590 5,894,212 3,394,514 0.5759 4.688 4.688 4.771 4.606 4.853 716,612 4.7369 -3.39%
2017-02-10 0 0.590 0.580 0.590 0.540 0.590 18,766,402 10,647,727 0.5674 4.853 4.771 4.853 4.442 4.853 2,281,599 4.6668 9.26%
2017-02-09 0 0.540 0.540 0.550 0.540 0.550 5,379,039 2,942,769 0.5471 4.442 4.442 4.524 4.442 4.524 653,978 4.4998 -1.82%
2017-02-08 0 0.550 0.540 0.550 0.540 0.560 8,633,354 4,697,858 0.5442 4.524 4.442 4.524 4.442 4.606 1,049,634 4.4757 0.00%
2017-02-07 0 0.550 0.540 0.550 0.540 0.560 12,568,000 6,852,720 0.5453 4.524 4.442 4.524 4.442 4.606 1,528,004 4.4848 -1.79%
2017-02-06 0 0.560 0.550 0.560 0.540 0.580 9,255,508 5,136,808 0.5550 4.606 4.524 4.606 4.442 4.771 1,125,275 4.5649 -1.75%
2017-02-03 0 0.570 0.560 0.570 0.540 0.590 25,110,000 14,293,740 0.5692 4.688 4.606 4.688 4.442 4.853 3,052,847 4.6821 5.56%
2017-02-02 0 0.540 0.540 0.550 0.540 0.550 7,580,409 4,109,503 0.5421 4.442 4.442 4.524 4.442 4.524 921,618 4.4590 0.00%
2017-02-01 0 0.540 0.530 0.540 0.530 0.560 16,179,191 8,735,155 0.5399 4.442 4.359 4.442 4.359 4.606 1,967,049 4.4407 -3.57%
2017-01-27 0 0.560 0.550 0.560 0.550 0.600 54,657,085 31,315,445 0.5729 4.606 4.524 4.606 4.524 4.935 6,645,151 4.7125 0.00%
2017-01-26 1 - - - - - 0 0 - 4.606 - - - - 0 - 0.00%
2017-01-25 1 - - - - - 0 0 - 4.606 - - - - 0 - 0.00%
2017-01-24 1 - - - - - 0 0 - 4.606 - - - - 0 - 0.00%
2017-01-23 0 0.560 0.550 0.560 0.510 0.600 49,301,302 27,356,251 0.5549 4.606 4.524 4.606 4.195 4.935 5,994,000 4.5639 0.00%
2017-01-20 0 0.560 0.560 0.570 0.540 0.590 39,364,824 22,160,295 0.5629 4.606 4.606 4.688 4.442 4.853 4,785,934 4.6303 -3.45%
2017-01-19 0 0.580 0.570 0.580 0.465 0.580 54,424,764 28,367,253 0.5212 4.771 4.688 4.771 3.825 4.771 6,616,906 4.2871 24.73%
2017-01-18 0 0.465 0.460 0.465 0.440 0.490 30,802,020 14,399,085 0.4675 3.825 3.784 3.825 3.619 4.030 3,744,877 3.8450 6.26%
2017-01-17 0 1.010 1.010 1.020 1.010 1.020 21,256,032 21,535,680 1.0132 3.599 3.599 3.635 3.599 3.635 5,964,645 3.6106 -0.98%
2017-01-16 0 1.020 1.010 1.020 1.000 1.060 12,921,068 13,254,544 1.0258 3.635 3.599 3.635 3.564 3.777 3,625,775 3.6556 -1.92%
2017-01-13 0 1.040 1.040 1.050 0.960 1.050 41,509,911 42,053,600 1.0131 3.706 3.706 3.742 3.421 3.742 11,648,077 3.6103 8.33%
2017-01-12 0 0.960 0.950 0.960 0.940 0.960 8,272,324 7,841,385 0.9479 3.421 3.385 3.421 3.350 3.421 2,321,293 3.3780 1.05%
2017-01-11 0 0.950 0.940 0.950 0.940 0.950 7,657,625 7,203,178 0.9407 3.385 3.350 3.385 3.350 3.385 2,148,803 3.3522 0.00%
2017-01-10 0 0.950 0.940 0.950 0.940 0.950 3,678,331 3,462,101 0.9412 3.385 3.350 3.385 3.350 3.385 1,032,175 3.3542 0.00%
2017-01-09 0 0.950 0.940 0.950 0.940 0.950 15,757,534 14,821,873 0.9406 3.385 3.350 3.385 3.350 3.385 4,421,714 3.3521 0.00%
2017-01-06 0 0.950 0.940 0.950 0.940 0.950 2,668,426 2,517,987 0.9436 3.385 3.350 3.385 3.350 3.385 748,786 3.3628 0.00%
2017-01-05 0 0.950 0.940 0.950 0.940 0.950 1,847,904 1,744,334 0.9440 3.385 3.350 3.385 3.350 3.385 518,540 3.3639 1.06%
2017-01-04 0 0.940 0.940 0.950 0.940 0.960 3,290,032 3,129,193 0.9511 3.350 3.350 3.385 3.350 3.421 923,214 3.3895 -2.08%
2017-01-03 0 0.960 0.950 0.960 0.940 0.960 3,563,147 3,390,835 0.9516 3.421 3.385 3.421 3.350 3.421 999,853 3.3913 1.05%
2016-12-30 0 0.950 0.940 0.950 0.940 0.950 5,513,622 5,225,576 0.9478 3.385 3.350 3.385 3.350 3.385 1,547,175 3.3775 1.06%
2016-12-29 0 0.940 0.930 0.940 0.920 0.940 6,530,783 6,105,974 0.9350 3.350 3.314 3.350 3.279 3.350 1,832,600 3.3319 1.08%
2016-12-28 0 0.930 0.920 0.930 0.920 0.940 28,109,822 25,987,940 0.9245 3.314 3.279 3.314 3.279 3.350 7,887,884 3.2947 0.00%
2016-12-23 0 0.930 0.920 0.930 0.920 0.940 6,163,350 5,726,815 0.9292 3.314 3.279 3.314 3.279 3.350 1,729,495 3.3113 -1.06%
2016-12-22 0 0.940 0.930 0.940 0.930 0.940 13,556,000 12,657,200 0.9337 3.350 3.314 3.350 3.314 3.350 3,803,943 3.3274 0.00%
2016-12-21 0 0.940 0.930 0.940 0.930 0.950 21,569,586 20,204,867 0.9367 3.350 3.314 3.350 3.314 3.385 6,052,632 3.3382 1.08%
2016-12-20 0 0.930 0.920 0.930 0.910 0.930 5,930,352 5,485,192 0.9249 3.314 3.279 3.314 3.243 3.314 1,664,113 3.2962 0.00%
2016-12-19 0 0.930 0.920 0.930 0.910 0.940 9,519,757 8,802,573 0.9247 3.314 3.279 3.314 3.243 3.350 2,671,335 3.2952 0.00%
2016-12-16 0 0.930 0.920 0.930 0.920 0.950 7,598,000 7,091,380 0.9333 3.314 3.279 3.314 3.279 3.385 2,132,071 3.3261 0.00%
2016-12-15 0 0.930 0.920 0.930 0.920 0.960 14,002,544 13,090,324 0.9349 3.314 3.279 3.314 3.279 3.421 3,929,247 3.3315 -1.06%
2016-12-14 0 0.940 0.940 0.950 0.880 0.970 38,579,283 35,882,708 0.9301 3.350 3.350 3.385 3.136 3.457 10,825,715 3.3146 6.82%
2016-12-13 0 0.880 0.880 0.890 0.870 0.890 5,514,562 4,848,232 0.8792 3.136 3.136 3.172 3.100 3.172 1,547,439 3.1331 0.00%
2016-12-12 0 0.880 0.870 0.880 0.860 0.890 8,250,000 7,204,440 0.8733 3.136 3.100 3.136 3.065 3.172 2,315,029 3.1120 1.15%
2016-12-09 0 0.870 0.860 0.870 0.860 0.880 10,098,795 8,785,951 0.8700 3.100 3.065 3.100 3.065 3.136 2,833,818 3.1004 -1.14%
2016-12-08 0 0.880 0.870 0.880 0.860 0.880 6,033,206 5,254,645 0.8710 3.136 3.100 3.136 3.065 3.136 1,692,975 3.1038 1.15%
2016-12-07 0 0.870 0.860 0.870 0.860 0.890 13,056,713 11,390,829 0.8724 3.100 3.065 3.100 3.065 3.172 3,663,838 3.1090 -2.25%
2016-12-06 0 0.890 0.880 0.890 0.860 0.910 44,039,554 39,021,421 0.8861 3.172 3.136 3.172 3.065 3.243 12,357,919 3.1576 3.49%
2016-12-05 0 0.860 0.850 0.860 0.840 0.860 9,871,768 8,386,112 0.8495 3.065 3.029 3.065 2.993 3.065 2,770,112 3.0274 1.18%
2016-12-02 0 0.850 0.840 0.850 0.830 0.850 21,717,530 18,253,699 0.8405 3.029 2.993 3.029 2.958 3.029 6,094,146 2.9953 1.19%
2016-12-01 0 0.840 0.830 0.840 0.820 0.860 48,629,883 40,611,293 0.8351 2.993 2.958 2.993 2.922 3.065 13,646,009 2.9761 2.44%
2016-11-30 0 0.820 0.800 0.820 0.800 0.830 7,838,000 6,379,760 0.8140 2.922 2.851 2.922 2.851 2.958 2,199,418 2.9007 0.00%
2016-11-29 0 0.820 0.810 0.820 0.800 0.830 17,490,150 14,235,838 0.8139 2.922 2.887 2.922 2.851 2.958 4,907,903 2.9006 2.50%
2016-11-28 0 0.800 0.790 0.800 0.780 0.830 24,103,266 19,324,700 0.8017 2.851 2.815 2.851 2.780 2.958 6,763,607 2.8572 -3.61%
2016-11-25 0 0.830 0.820 0.830 0.800 0.840 38,237,180 31,243,377 0.8171 2.958 2.922 2.958 2.851 2.993 10,729,718 2.9119 -2.35%
2016-11-24 0 0.850 0.840 0.850 0.730 0.860 196,581,436 154,997,490 0.7885 3.029 2.993 3.029 2.601 3.065 55,162,627 2.8098 25.00%
2016-11-23 0 0.680 0.670 0.680 0.660 0.680 12,004,000 8,014,100 0.6676 2.423 2.388 2.423 2.352 2.423 3,368,437 2.3792 1.49%
2016-11-22 0 0.670 0.660 0.670 0.660 0.680 6,412,000 4,261,800 0.6647 2.388 2.352 2.388 2.352 2.423 1,799,268 2.3686 0.00%
2016-11-21 0 0.670 0.660 0.670 0.660 0.680 8,806,956 5,871,551 0.6667 2.388 2.352 2.388 2.352 2.423 2,471,316 2.3759 -2.90%
2016-11-18 0 0.690 0.680 0.690 0.670 0.710 18,168,422 12,458,294 0.6857 2.459 2.423 2.459 2.388 2.530 5,098,233 2.4436 2.99%
2016-11-17 0 0.670 0.660 0.670 0.660 0.670 3,832,000 2,547,720 0.6649 2.388 2.352 2.388 2.352 2.388 1,075,296 2.3693 1.52%
2016-11-16 0 0.660 0.650 0.660 0.650 0.660 3,766,954 2,464,011 0.6541 2.352 2.316 2.352 2.316 2.352 1,057,043 2.3310 1.54%
2016-11-15 0 0.650 0.640 0.650 0.640 0.650 1,728,640 1,122,190 0.6492 2.316 2.281 2.316 2.281 2.316 485,073 2.3134 0.00%
2016-11-14 0 0.650 0.640 0.650 0.630 0.650 4,011,259 2,567,407 0.6401 2.316 2.281 2.316 2.245 2.316 1,125,598 2.2809 1.56%
2016-11-11 0 0.640 0.630 0.640 0.630 0.640 1,674,600 1,062,114 0.6342 2.281 2.245 2.281 2.245 2.281 469,909 2.2603 0.00%
2016-11-10 0 0.640 0.630 0.640 0.630 0.640 828,000 525,920 0.6352 2.281 2.245 2.281 2.245 2.281 232,345 2.2635 3.23%
2016-11-09 0 0.620 0.610 0.620 0.610 0.640 1,775,380 1,105,094 0.6225 2.209 2.174 2.209 2.174 2.281 498,189 2.2182 -3.12%
2016-11-08 0 0.640 0.630 0.640 0.630 0.640 272,000 171,380 0.6301 2.281 2.245 2.281 2.245 2.281 76,326 2.2454 0.00%
2016-11-07 0 0.640 0.630 0.640 0.630 0.640 358,000 226,660 0.6331 2.281 2.245 2.281 2.245 2.281 100,458 2.2563 -1.54%
2016-11-04 0 0.650 0.640 0.650 0.640 0.650 2,982,000 1,912,640 0.6414 2.316 2.281 2.316 2.281 2.316 836,778 2.2857 1.56%
2016-11-03 0 0.640 0.630 0.640 0.630 0.640 2,064,745 1,316,627 0.6377 2.281 2.245 2.281 2.245 2.281 579,387 2.2724 0.00%
2016-11-02 0 0.640 0.630 0.640 0.630 0.650 1,646,000 1,049,420 0.6376 2.281 2.245 2.281 2.245 2.316 461,883 2.2720 -1.54%
2016-11-01 0 0.650 0.640 0.650 0.640 0.650 2,914,030 1,884,738 0.6468 2.316 2.281 2.316 2.281 2.316 817,705 2.3049 0.00%
2016-10-31 0 0.650 0.640 0.650 0.640 0.650 2,764,000 1,785,480 0.6460 2.316 2.281 2.316 2.281 2.316 775,605 2.3020 0.00%
2016-10-28 0 0.650 0.630 0.650 0.630 0.650 7,562,779 4,861,225 0.6428 2.316 2.245 2.316 2.245 2.316 2,122,188 2.2907 1.56%
2016-10-27 0 0.640 0.630 0.640 0.630 0.650 2,114,000 1,354,580 0.6408 2.281 2.245 2.281 2.245 2.316 593,209 2.2835 -1.54%
2016-10-26 0 0.650 0.640 0.650 0.630 0.650 8,485,801 5,440,918 0.6412 2.316 2.281 2.316 2.245 2.316 2,381,197 2.2850 3.17%
2016-10-25 0 0.630 0.630 0.640 0.590 0.630 11,935,943 7,378,706 0.6182 2.245 2.245 2.281 2.103 2.245 3,349,340 2.2030 5.00%
2016-10-24 0 0.600 0.590 0.600 0.590 0.600 346,000 204,160 0.5901 2.138 2.103 2.138 2.103 2.138 97,091 2.1028 1.69%
2016-10-20 0 0.590 0.580 0.590 0.590 0.600 931,125 549,441 0.5901 2.103 2.067 2.103 2.103 2.138 261,283 2.1029 -1.67%
2016-10-19 0 0.600 0.580 0.590 0.590 0.600 616,000 364,740 0.5921 2.138 2.067 2.103 2.103 2.138 172,855 2.1101 0.00%
2016-10-18 0 0.600 0.580 0.600 0.580 0.600 556,000 326,600 0.5874 2.138 2.067 2.138 2.067 2.138 156,019 2.0933 0.00%
2016-10-17 0 0.600 0.580 0.600 0.580 0.600 1,560,000 918,120 0.5885 2.138 2.067 2.138 2.067 2.138 437,751 2.0974 1.69%
2016-10-14 0 0.590 0.580 0.590 0.580 0.590 188,000 109,420 0.5820 2.103 2.067 2.103 2.067 2.103 52,755 2.0741 0.00%
2016-10-13 0 0.590 0.580 0.590 0.580 0.600 902,000 530,520 0.5882 2.103 2.067 2.103 2.067 2.138 253,110 2.0960 -1.67%
2016-10-12 0 0.600 0.580 0.600 0.580 0.600 3,860,000 2,261,120 0.5858 2.138 2.067 2.138 2.067 2.138 1,083,153 2.0875 1.69%
2016-10-11 0 0.590 0.580 0.590 0.580 0.590 2,520,039 1,479,641 0.5872 2.103 2.067 2.103 2.067 2.103 707,147 2.0924 0.00%
2016-10-07 0 0.590 0.580 0.590 0.580 0.590 451,950 262,112 0.5800 2.103 2.067 2.103 2.067 2.103 126,821 2.0668 0.00%
2016-10-06 0 0.590 0.580 0.590 0.580 0.590 1,180,060 695,732 0.5896 2.103 2.067 2.103 2.067 2.103 331,136 2.1010 0.00%
2016-10-05 0 0.590 0.570 0.590 0.570 0.590 704,000 409,680 0.5819 2.103 2.031 2.103 2.031 2.103 197,549 2.0738 1.72%
2016-10-04 0 0.580 0.570 0.580 0.570 0.590 919,625 532,317 0.5788 2.067 2.031 2.067 2.031 2.103 258,056 2.0628 -1.69%
2016-10-03 0 0.590 0.580 0.590 0.580 0.590 502,000 291,180 0.5800 2.103 2.067 2.103 2.067 2.103 140,866 2.0671 0.00%
2016-09-30 0 0.590 0.570 0.590 0.570 0.590 378,000 218,940 0.5792 2.103 2.031 2.103 2.031 2.103 106,070 2.0641 0.00%
2016-09-29 0 0.590 0.570 0.590 0.580 0.590 324,000 188,940 0.5831 2.103 2.031 2.103 2.067 2.103 90,917 2.0781 0.00%
2016-09-28 0 0.590 0.570 0.590 0.580 0.590 10,052 5,868 0.5838 2.103 2.031 2.103 2.067 2.103 2,821 2.0803 0.00%
2016-09-27 0 0.590 0.570 0.590 0.580 0.590 276,239 160,346 0.5805 2.103 2.031 2.103 2.067 2.103 77,515 2.0686 1.72%
2016-09-26 0 0.580 0.570 0.580 0.580 0.590 728,690 422,739 0.5801 2.067 2.031 2.067 2.067 2.103 204,477 2.0674 -1.69%
2016-09-23 0 0.590 0.580 0.590 0.580 0.590 368,000 213,520 0.5802 2.103 2.067 2.103 2.067 2.103 103,264 2.0677 0.00%
2016-09-22 0 0.590 0.580 0.590 0.580 0.590 908,000 532,500 0.5865 2.103 2.067 2.103 2.067 2.103 254,793 2.0899 0.00%
2016-09-21 0 0.590 0.580 0.590 0.580 0.590 358,000 208,340 0.5820 2.103 2.067 2.103 2.067 2.103 100,458 2.0739 0.00%
2016-09-20 0 0.590 0.580 0.590 0.580 0.590 548,750 318,400 0.5802 2.103 2.067 2.103 2.067 2.103 153,984 2.0677 0.00%
2016-09-19 0 0.590 0.580 0.590 0.580 0.590 1,518,000 880,780 0.5802 2.103 2.067 2.103 2.067 2.103 425,965 2.0677 0.00%
2016-09-15 0 0.590 0.580 0.590 0.580 0.590 1,144,000 663,540 0.5800 2.103 2.067 2.103 2.067 2.103 321,017 2.0670 1.72%
2016-09-14 0 0.580 0.570 0.580 0.570 0.580 666,000 385,200 0.5784 2.067 2.031 2.067 2.031 2.067 186,886 2.0612 1.75%
2016-09-13 0 0.570 0.570 0.580 0.570 0.590 748,000 434,960 0.5815 2.031 2.031 2.067 2.031 2.103 209,896 2.0723 -1.72%
2016-09-12 0 0.580 0.570 0.580 0.570 0.590 2,320,000 1,343,520 0.5791 2.067 2.031 2.067 2.031 2.103 651,014 2.0637 -1.69%
2016-09-09 0 0.590 0.580 0.590 0.580 0.590 235,200 138,400 0.5884 2.103 2.067 2.103 2.067 2.103 65,999 2.0970 0.00%
2016-09-08 0 0.590 0.580 0.590 0.580 0.590 152,200 88,670 0.5826 2.103 2.067 2.103 2.067 2.103 42,709 2.0762 0.00%
2016-09-07 0 0.590 0.580 0.590 0.580 0.590 980,030 573,436 0.5851 2.103 2.067 2.103 2.067 2.103 275,006 2.0852 0.00%
2016-09-06 0 0.590 0.580 0.590 0.580 0.590 408,319 238,052 0.5830 2.103 2.067 2.103 2.067 2.103 114,578 2.0776 0.00%
2016-09-05 0 0.590 0.580 0.590 0.580 0.590 771,013 448,519 0.5817 2.103 2.067 2.103 2.067 2.103 216,354 2.0731 1.72%
2016-09-02 0 0.580 0.570 0.580 0.570 0.580 912,000 528,580 0.5796 2.067 2.031 2.067 2.031 2.067 255,916 2.0654 0.00%
2016-09-01 0 0.580 0.570 0.580 0.570 0.580 1,396,000 808,960 0.5795 2.067 2.031 2.067 2.031 2.067 391,731 2.0651 -1.69%
2016-08-31 0 0.590 0.570 0.590 0.570 0.590 2,598,400 1,506,372 0.5797 2.103 2.031 2.103 2.031 2.103 729,136 2.0660 1.72%
2016-08-30 0 0.580 0.570 0.580 0.570 0.580 805,300 467,015 0.5799 2.067 2.031 2.067 2.031 2.067 225,975 2.0667 0.00%
2016-08-29 0 0.580 0.570 0.580 0.570 0.590 829,167 480,910 0.5800 2.067 2.031 2.067 2.031 2.103 232,672 2.0669 -1.69%
2016-08-26 0 0.590 0.570 0.590 0.570 0.590 1,336,000 774,360 0.5796 2.103 2.031 2.103 2.031 2.103 374,894 2.0655 0.00%
2016-08-25 0 0.590 0.580 0.590 0.580 0.590 194,000 112,620 0.5805 2.103 2.067 2.103 2.067 2.103 54,438 2.0688 0.00%
2016-08-24 0 0.590 0.580 0.590 0.580 0.590 894,000 518,920 0.5804 2.103 2.067 2.103 2.067 2.103 250,865 2.0685 0.00%
2016-08-23 0 0.590 0.570 0.590 0.570 0.590 1,891,600 1,097,400 0.5801 2.103 2.031 2.103 2.031 2.103 530,801 2.0674 0.00%
2016-08-22 0 0.590 0.580 0.590 0.580 0.590 906,000 525,920 0.5805 2.103 2.067 2.103 2.067 2.103 254,232 2.0687 0.00%
2016-08-19 0 0.590 0.580 0.590 0.580 0.590 382,000 223,460 0.5850 2.103 2.067 2.103 2.067 2.103 107,193 2.0847 -0.00%
2016-08-18 0 0.620 0.610 0.620 0.610 0.620 3,798,000 2,339,760 0.6161 2.103 2.069 2.103 2.069 2.103 1,119,946 2.0892 0.00%
2016-08-17 0 0.620 0.610 0.620 0.610 0.620 1,952,000 1,194,540 0.6120 2.103 2.069 2.103 2.069 2.103 575,602 2.0753 0.00%
2016-08-16 0 0.620 0.610 0.620 0.610 0.620 2,069,081 1,279,586 0.6184 2.103 2.069 2.103 2.069 2.103 610,126 2.0972 0.00%
2016-08-15 0 0.620 0.610 0.620 0.610 0.620 450,430 279,233 0.6199 2.103 2.069 2.103 2.069 2.103 132,822 2.1023 0.00%
2016-08-12 0 0.620 0.610 0.620 0.600 0.620 1,518,626 930,065 0.6124 2.103 2.069 2.103 2.035 2.103 447,809 2.0769 0.00%
2016-08-11 0 0.620 0.610 0.620 0.610 0.620 924,000 565,540 0.6121 2.103 2.069 2.103 2.069 2.103 272,467 2.0756 0.00%
2016-08-10 0 0.620 0.600 0.620 0.610 0.620 1,871,420 1,144,549 0.6116 2.103 2.035 2.103 2.069 2.103 551,840 2.0741 1.64%
2016-08-09 0 0.610 0.600 0.610 0.600 0.620 2,026,000 1,231,200 0.6077 2.069 2.035 2.069 2.035 2.103 597,422 2.0609 -1.61%
2016-08-08 0 0.620 0.610 0.620 0.610 0.620 730,150 446,467 0.6115 2.103 2.069 2.103 2.069 2.103 215,305 2.0736 0.00%
2016-08-05 0 0.620 0.610 0.620 0.610 0.620 364,000 224,100 0.6157 2.103 2.069 2.103 2.069 2.103 107,336 2.0878 0.00%
2016-08-04 0 0.620 0.610 0.620 0.610 0.620 2,480,000 1,512,820 0.6100 2.103 2.069 2.103 2.069 2.103 731,297 2.0687 0.00%
2016-08-03 0 0.620 0.610 0.620 0.610 0.620 222,000 135,460 0.6102 2.103 2.069 2.103 2.069 2.103 65,463 2.0693 0.00%
2016-08-01 0 0.620 0.610 0.620 0.610 0.620 280,000 173,300 0.6189 2.103 2.069 2.103 2.069 2.103 82,566 2.0989 1.64%
2016-07-29 0 0.610 0.600 0.610 0.610 0.620 712,000 434,340 0.6100 2.069 2.035 2.069 2.069 2.103 209,953 2.0687 -1.61%
2016-07-28 0 0.620 0.600 0.620 0.600 0.620 1,778,030 1,083,677 0.6095 2.103 2.035 2.103 2.035 2.103 524,302 2.0669 0.00%
2016-07-27 0 0.620 0.610 0.620 0.610 0.620 1,059,532 646,993 0.6106 2.103 2.069 2.103 2.069 2.103 312,432 2.0708 0.00%
2016-07-26 0 0.620 0.610 0.620 0.610 0.620 468,000 286,020 0.6112 2.103 2.069 2.103 2.069 2.103 138,003 2.0726 0.00%
2016-07-25 0 0.620 0.610 0.620 0.610 0.620 573,171 349,607 0.6100 2.103 2.069 2.103 2.069 2.103 169,015 2.0685 0.00%
2016-07-22 0 0.620 0.610 0.620 0.610 0.620 432,000 263,980 0.6111 2.103 2.069 2.103 2.069 2.103 127,387 2.0723 0.00%
2016-07-21 0 0.620 0.610 0.620 0.610 0.620 1,143,980 697,749 0.6099 2.103 2.069 2.103 2.069 2.103 337,334 2.0684 0.00%
2016-07-20 0 0.620 0.610 0.620 0.610 0.620 1,472,000 897,960 0.6100 2.103 2.069 2.103 2.069 2.103 434,060 2.0687 1.64%
2016-07-19 0 0.610 0.600 0.610 0.600 0.620 1,096,000 668,560 0.6100 2.069 2.035 2.069 2.035 2.103 323,186 2.0687 -1.61%
2016-07-18 0 0.620 0.610 0.620 0.600 0.620 5,323,817 3,246,515 0.6098 2.103 2.069 2.103 2.035 2.103 1,569,876 2.0680 1.64%
2016-07-15 0 0.610 0.600 0.610 0.600 0.620 10,480,535 6,341,875 0.6051 2.069 2.035 2.069 2.035 2.103 3,090,477 2.0521 -1.61%
2016-07-14 0 0.620 0.610 0.620 0.610 0.620 966,002 590,801 0.6116 2.103 2.069 2.103 2.069 2.103 284,853 2.0741 0.00%
2016-07-13 0 0.620 0.610 0.620 0.610 0.620 3,780,847 2,314,691 0.6122 2.103 2.069 2.103 2.069 2.103 1,114,888 2.0762 -1.59%
2016-07-12 0 0.630 0.620 0.630 0.620 0.630 1,104,000 686,520 0.6218 2.136 2.103 2.136 2.103 2.136 325,545 2.1088 0.00%
2016-07-11 0 0.630 0.620 0.630 0.620 0.630 1,085,000 672,780 0.6201 2.136 2.103 2.136 2.103 2.136 319,942 2.1028 0.00%
2016-07-08 0 0.630 0.620 0.630 0.620 0.630 1,918,000 1,193,340 0.6222 2.136 2.103 2.136 2.103 2.136 565,576 2.1100 0.00%
2016-07-07 0 0.630 0.620 0.630 0.610 0.630 1,109,251 687,797 0.6201 2.136 2.103 2.136 2.069 2.136 327,094 2.1028 1.61%
2016-07-06 0 0.620 0.610 0.620 0.610 0.620 3,184,000 1,973,500 0.6198 2.103 2.069 2.103 2.069 2.103 938,891 2.1019 -1.59%
2016-07-05 0 0.630 0.620 0.630 0.620 0.630 1,194,000 745,220 0.6241 2.136 2.103 2.136 2.103 2.136 352,084 2.1166 -1.56%
2016-07-04 0 0.640 0.630 0.640 0.620 0.640 2,935,951 1,849,651 0.6300 2.170 2.136 2.170 2.103 2.170 865,747 2.1365 1.59%
2016-06-30 0 0.630 0.620 0.630 0.620 0.630 1,026,000 641,080 0.6248 2.136 2.103 2.136 2.103 2.136 302,545 2.1190 0.00%
2016-06-29 0 0.630 0.620 0.630 0.620 0.630 1,044,000 647,320 0.6200 2.136 2.103 2.136 2.103 2.136 307,852 2.1027 0.00%
2016-06-28 0 0.630 0.620 0.630 0.610 0.630 3,574,000 2,212,140 0.6190 2.136 2.103 2.136 2.069 2.136 1,053,893 2.0990 0.00%
2016-06-27 0 0.630 0.620 0.630 0.630 0.640 826,000 523,440 0.6337 2.136 2.103 2.136 2.136 2.170 243,569 2.1490 0.00%
2016-06-24 0 0.630 0.630 0.640 0.620 0.640 372,000 233,520 0.6277 2.136 2.136 2.170 2.103 2.170 109,695 2.1288 -1.56%
2016-06-23 0 0.640 0.630 0.640 0.630 0.640 132,000 83,480 0.6324 2.170 2.136 2.170 2.136 2.170 38,924 2.1447 0.00%
2016-06-22 0 0.640 0.630 0.640 0.640 0.640 100,000 64,000 0.6400 2.170 2.136 2.170 2.170 2.170 29,488 2.1704 0.00%
2016-06-21 0 0.640 0.630 0.640 0.630 0.640 126,750 81,010 0.6391 2.170 2.136 2.170 2.136 2.170 37,376 2.1674 0.00%
2016-06-20 0 0.640 0.630 0.640 0.630 0.640 548,000 345,320 0.6301 2.170 2.136 2.170 2.136 2.170 161,593 2.1370 0.00%
2016-06-17 0 0.640 0.630 0.640 0.630 0.640 291,830 183,938 0.6303 2.170 2.136 2.170 2.136 2.170 86,054 2.1375 0.00%
2016-06-16 0 0.640 0.620 0.640 0.630 0.640 204,000 128,560 0.6302 2.170 2.103 2.170 2.136 2.170 60,155 2.1371 0.00%
2016-06-15 0 0.640 0.630 0.640 0.620 0.640 414,400 259,996 0.6274 2.170 2.136 2.170 2.103 2.170 122,197 2.1277 1.59%
2016-06-14 0 0.630 0.620 0.630 - - 0 0 - 2.136 2.103 2.136 - - 0 - 0.00%
2016-06-13 0 0.630 0.620 0.630 0.620 0.630 622,000 386,040 0.6206 2.136 2.103 2.136 2.103 2.136 183,414 2.1047 0.00%
2016-06-10 0 0.630 0.620 0.630 0.630 0.630 200,000 126,000 0.6300 2.136 2.103 2.136 2.136 2.136 58,976 2.1365 -1.56%
2016-06-08 0 0.640 0.630 0.640 0.630 0.640 299,227 188,676 0.6305 2.170 2.136 2.170 2.136 2.170 88,235 2.1383 0.00%
2016-06-07 0 0.640 0.620 0.640 0.620 0.640 1,858,000 1,162,940 0.6259 2.170 2.103 2.170 2.103 2.170 547,883 2.1226 3.23%
2016-06-06 0 0.620 0.610 0.620 0.620 0.620 518,000 321,160 0.6200 2.103 2.069 2.103 2.103 2.103 152,747 2.1026 0.00%
2016-06-03 0 0.620 0.610 0.620 0.610 0.620 284,000 173,500 0.6109 2.103 2.069 2.103 2.069 2.103 83,745 2.0718 1.64%
2016-06-02 0 0.610 0.600 0.610 0.600 0.610 302,611 181,568 0.6000 2.069 2.035 2.069 2.035 2.069 89,233 2.0348 -1.61%
2016-06-01 0 0.620 0.600 0.620 - - 720 410 0.5694 2.103 2.035 2.103 - - 212 1.9311 0.00%
2016-05-31 0 0.620 0.600 0.620 0.610 0.620 730,000 445,400 0.6101 2.103 2.035 2.103 2.069 2.103 215,261 2.0691 0.00%
2016-05-30 0 0.620 0.610 0.620 0.610 0.620 62,000 37,940 0.6119 2.103 2.069 2.103 2.069 2.103 18,282 2.0752 0.00%
2016-05-27 0 0.620 0.610 0.620 - - 150 84 0.5600 2.103 2.069 2.103 - - 44 1.8991 0.00%
2016-05-26 0 0.620 0.610 0.620 0.610 0.620 130,000 79,340 0.6103 2.103 2.069 2.103 2.069 2.103 38,334 2.0697 0.00%
2016-05-25 0 0.620 0.610 0.620 0.610 0.620 1,282,000 788,120 0.6148 2.103 2.069 2.103 2.069 2.103 378,033 2.0848 1.64%
2016-05-24 0 0.610 0.600 0.610 0.600 0.610 454,000 274,940 0.6056 2.069 2.035 2.069 2.035 2.069 133,875 2.0537 0.00%
2016-05-23 0 0.610 0.600 0.610 0.610 0.610 80,000 48,800 0.6100 2.069 2.035 2.069 2.069 2.069 23,590 2.0687 -1.61%
2016-05-20 0 0.620 0.610 0.620 0.610 0.620 146,120 89,188 0.6104 2.103 2.069 2.103 2.069 2.103 43,088 2.0699 0.00%
2016-05-19 0 0.620 0.610 0.620 0.610 0.620 518,000 316,000 0.6100 2.103 2.069 2.103 2.069 2.103 152,747 2.0688 0.00%
2016-05-18 0 0.620 0.600 0.620 0.600 0.620 80,061 48,114 0.6010 2.103 2.035 2.103 2.035 2.103 23,608 2.0380 0.00%
2016-05-17 0 0.620 0.610 0.620 0.610 0.620 2,904,000 1,782,080 0.6137 2.103 2.069 2.103 2.069 2.103 856,325 2.0811 0.00%
2016-05-16 0 0.620 0.600 0.620 0.610 0.620 226,000 137,940 0.6104 2.103 2.035 2.103 2.069 2.103 66,642 2.0699 0.00%
2016-05-13 0 0.620 0.610 0.620 0.610 0.620 156,000 96,020 0.6155 2.103 2.069 2.103 2.069 2.103 46,001 2.0873 -1.59%
2016-05-12 0 0.630 0.620 0.630 0.610 0.630 52,000 31,800 0.6115 2.136 2.103 2.136 2.069 2.136 15,334 2.0739 0.00%
2016-05-11 0 0.630 0.610 0.630 0.620 0.630 372,000 230,660 0.6201 2.136 2.069 2.136 2.103 2.136 109,695 2.1027 0.00%
2016-05-10 0 0.630 0.610 0.630 0.610 0.630 758,000 468,500 0.6181 2.136 2.069 2.136 2.069 2.136 223,517 2.0960 1.61%
2016-05-09 0 0.620 0.610 0.620 0.610 0.620 464,000 283,280 0.6105 2.103 2.069 2.103 2.069 2.103 136,823 2.0704 0.00%
2016-05-06 0 0.620 0.610 0.620 - - 0 0 - 2.103 2.069 2.103 - - 0 - -1.59%
2016-05-05 0 0.630 0.620 0.630 0.620 0.630 680,000 421,140 0.6193 2.136 2.103 2.136 2.103 2.136 200,517 2.1003 0.00%
2016-05-04 0 0.630 0.620 0.630 0.610 0.640 1,094,000 674,140 0.6162 2.136 2.103 2.136 2.069 2.170 322,596 2.0897 -1.56%
2016-05-03 0 0.640 0.620 0.640 - - 0 0 - 2.170 2.103 2.170 - - 0 - 0.00%
2016-04-29 0 0.640 0.630 0.640 0.630 0.640 290,240 182,941 0.6303 2.170 2.136 2.170 2.136 2.170 85,585 2.1375 0.00%
2016-04-28 0 0.640 0.630 0.640 0.630 0.640 286,000 180,240 0.6302 2.170 2.136 2.170 2.136 2.170 84,335 2.1372 0.00%
2016-04-27 0 0.640 0.620 0.640 0.620 0.640 361,500 228,445 0.6319 2.170 2.103 2.170 2.103 2.170 106,598 2.1430 1.59%
2016-04-26 0 0.630 0.620 0.630 0.620 0.640 84,000 52,320 0.6229 2.136 2.103 2.136 2.103 2.170 24,770 2.1123 -1.56%
2016-04-25 0 0.640 0.630 0.640 0.620 0.640 290,000 182,100 0.6279 2.170 2.136 2.170 2.103 2.170 85,515 2.1295 1.59%
2016-04-22 0 0.630 0.620 0.630 0.620 0.630 822,000 515,080 0.6266 2.136 2.103 2.136 2.103 2.136 242,390 2.1250 0.00%
2016-04-21 0 0.630 0.620 0.630 0.610 0.630 821,901 510,538 0.6212 2.136 2.103 2.136 2.069 2.136 242,360 2.1065 1.61%
2016-04-20 0 0.620 0.600 0.620 0.600 0.620 430,450 262,156 0.6090 2.103 2.035 2.103 2.035 2.103 126,930 2.0654 0.00%
2016-04-19 0 0.620 0.610 0.620 0.610 0.620 316,000 193,180 0.6113 2.103 2.069 2.103 2.069 2.103 93,181 2.0732 1.64%
2016-04-18 0 0.610 0.600 0.610 0.600 0.610 110,000 66,320 0.6029 2.069 2.035 2.069 2.035 2.069 32,437 2.0446 0.00%
2016-04-15 0 0.610 0.600 0.610 0.600 0.610 558,675 339,611 0.6079 2.069 2.035 2.069 2.035 2.069 164,741 2.0615 -1.61%
2016-04-14 0 0.620 0.600 0.610 0.600 0.620 2,996,000 1,805,380 0.6026 2.103 2.035 2.069 2.035 2.103 883,454 2.0435 1.64%
2016-04-13 0 0.610 0.600 0.610 0.610 0.610 380,000 231,800 0.6100 2.069 2.035 2.069 2.069 2.069 112,054 2.0687 0.00%
2016-04-12 0 0.610 0.600 0.610 0.590 0.610 120,000 71,820 0.5985 2.069 2.035 2.069 2.001 2.069 35,385 2.0297 1.67%
2016-04-11 0 0.600 0.590 0.600 0.590 0.610 1,210,000 723,340 0.5978 2.035 2.001 2.035 2.001 2.069 356,802 2.0273 -1.64%
2016-04-08 0 0.610 0.600 0.610 0.590 0.610 1,404,000 846,320 0.6028 2.069 2.035 2.069 2.001 2.069 414,008 2.0442 0.00%
2016-04-07 0 0.610 0.590 0.610 0.600 0.610 995,232 599,441 0.6023 2.069 2.001 2.069 2.035 2.069 293,472 2.0426 0.00%
2016-04-06 0 0.610 0.590 0.610 0.590 0.610 750,000 450,420 0.6006 2.069 2.001 2.069 2.001 2.069 221,158 2.0366 0.00%
2016-04-05 0 0.610 0.600 0.610 0.600 0.610 1,122,707 673,750 0.6001 2.069 2.035 2.069 2.035 2.069 331,061 2.0351 0.00%
2016-04-01 0 0.610 0.600 0.610 0.610 0.620 222,493 135,721 0.6100 2.069 2.035 2.069 2.069 2.103 65,608 2.0687 0.00%
2016-03-31 0 0.610 0.600 0.610 0.600 0.610 694,000 417,480 0.6016 2.069 2.035 2.069 2.035 2.069 204,645 2.0400 0.00%
2016-03-30 0 0.610 0.600 0.610 0.600 0.610 574,000 345,180 0.6014 2.069 2.035 2.069 2.035 2.069 169,260 2.0393 0.00%
2016-03-29 0 0.610 0.600 0.610 0.600 0.610 634,960 383,727 0.6043 2.069 2.035 2.069 2.035 2.069 187,236 2.0494 -1.61%
2016-03-24 0 0.620 0.610 0.620 0.600 0.620 340,000 207,460 0.6102 2.103 2.069 2.103 2.035 2.103 100,258 2.0693 -1.59%
2016-03-23 0 0.630 0.610 0.630 0.610 0.630 284,000 173,640 0.6114 2.136 2.069 2.136 2.069 2.136 83,745 2.0734 1.61%
2016-03-22 0 0.620 0.610 0.620 0.610 0.620 298,000 181,880 0.6103 2.103 2.069 2.103 2.069 2.103 87,874 2.0698 1.64%
2016-03-21 0 0.610 0.600 0.610 0.600 0.620 544,000 331,440 0.6093 2.069 2.035 2.069 2.035 2.103 160,414 2.0662 0.00%
2016-03-18 0 0.610 0.600 0.610 0.600 0.620 504,000 306,960 0.6090 2.069 2.035 2.069 2.035 2.103 148,618 2.0654 -1.61%
2016-03-17 0 0.620 0.600 0.620 0.600 0.620 498,000 304,140 0.6107 2.103 2.035 2.103 2.035 2.103 146,849 2.0711 1.64%
2016-03-16 0 0.610 0.590 0.610 0.600 0.610 490,000 294,620 0.6013 2.069 2.001 2.069 2.035 2.069 144,490 2.0390 0.00%
2016-03-15 0 0.610 0.590 0.610 0.590 0.610 936,000 561,520 0.5999 2.069 2.001 2.069 2.001 2.069 276,006 2.0345 0.00%
2016-03-14 0 0.610 0.600 0.610 0.600 0.610 212,000 127,300 0.6005 2.069 2.035 2.069 2.035 2.069 62,514 2.0363 0.00%
2016-03-11 0 0.610 0.590 0.610 0.590 0.610 582,000 346,980 0.5962 2.069 2.001 2.069 2.001 2.069 171,619 2.0218 3.39%
2016-03-10 0 0.590 0.580 0.590 0.590 0.600 524,000 310,260 0.5921 2.001 1.967 2.001 2.001 2.035 154,516 2.0079 0.00%
2016-03-09 0 0.590 0.580 0.590 0.590 0.590 3,812,000 2,249,080 0.5900 2.001 1.967 2.001 2.001 2.001 1,124,074 2.0008 -1.67%
2016-03-08 0 0.600 0.590 0.600 0.590 0.610 1,486,285 893,198 0.6010 2.035 2.001 2.035 2.001 2.069 438,272 2.0380 0.00%
2016-03-07 0 0.600 0.600 0.610 0.600 0.620 1,719,038 1,046,231 0.6086 2.035 2.035 2.069 2.035 2.103 506,906 2.0640 -3.23%
2016-03-04 0 0.620 0.610 0.620 0.610 0.630 1,030,000 638,380 0.6198 2.103 2.069 2.103 2.069 2.136 303,724 2.1018 0.00%
2016-03-03 0 0.620 0.610 0.620 0.610 0.620 222,000 136,960 0.6169 2.103 2.069 2.103 2.069 2.103 65,463 2.0922 0.00%
2016-03-02 0 0.620 0.610 0.620 0.610 0.630 1,420,000 876,260 0.6171 2.103 2.069 2.103 2.069 2.136 418,727 2.0927 0.00%
2016-03-01 0 0.620 0.610 0.620 0.610 0.620 152,000 94,020 0.6186 2.103 2.069 2.103 2.069 2.103 44,821 2.0977 0.00%
2016-02-29 0 0.620 0.610 0.620 0.610 0.620 223,200 138,268 0.6195 2.103 2.069 2.103 2.069 2.103 65,817 2.1008 -3.12%
2016-02-26 0 0.640 0.620 0.630 0.610 0.640 1,134,000 709,420 0.6256 2.170 2.103 2.136 2.069 2.170 334,391 2.1215 3.23%
2016-02-25 0 0.620 0.600 0.620 0.600 0.620 990,000 608,780 0.6149 2.103 2.035 2.103 2.035 2.103 291,929 2.0854 -1.59%
2016-02-24 0 0.630 0.620 0.630 0.600 0.630 680,000 420,500 0.6184 2.136 2.103 2.136 2.035 2.136 200,517 2.0971 1.61%
2016-02-23 0 0.620 0.600 0.610 0.610 0.630 488,180 299,584 0.6137 2.103 2.035 2.069 2.069 2.136 143,953 2.0811 0.00%
2016-02-22 0 0.620 0.610 0.620 0.610 0.630 316,000 195,740 0.6194 2.103 2.069 2.103 2.069 2.136 93,181 2.1006 0.00%
2016-02-19 0 0.620 0.610 0.620 0.610 0.620 246,000 150,260 0.6108 2.103 2.069 2.103 2.069 2.103 72,540 2.0714 0.00%
2016-02-18 0 0.620 0.610 0.620 0.600 0.620 1,356,707 828,511 0.6107 2.103 2.069 2.103 2.035 2.103 400,063 2.0710 1.64%
2016-02-17 0 0.610 0.600 0.610 0.600 0.630 3,092,276 1,879,377 0.6078 2.069 2.035 2.069 2.035 2.136 911,844 2.0611 -3.17%
2016-02-16 0 0.630 0.620 0.630 0.610 0.630 368,000 229,360 0.6233 2.136 2.103 2.136 2.069 2.136 108,515 2.1136 1.61%
2016-02-15 0 0.620 0.620 0.630 0.610 0.640 1,146,439 714,037 0.6228 2.103 2.103 2.136 2.069 2.170 338,059 2.1122 0.00%
2016-02-12 0 0.620 0.610 0.620 0.610 0.630 318,000 195,860 0.6159 2.103 2.069 2.103 2.069 2.136 93,771 2.0887 -1.59%
2016-02-11 0 0.630 0.620 0.630 0.620 0.640 1,314,182 817,229 0.6219 2.136 2.103 2.136 2.103 2.170 387,523 2.1089 -3.08%
2016-02-05 0 0.650 0.640 0.650 0.630 0.650 58,037 36,842 0.6348 2.204 2.170 2.204 2.136 2.204 17,114 2.1528 0.00%
2016-02-04 0 0.650 0.630 0.650 0.630 0.650 366,000 235,600 0.6437 2.204 2.136 2.204 2.136 2.204 107,925 2.1830 0.00%
2016-02-03 0 0.650 0.630 0.640 0.630 0.650 390,000 250,080 0.6412 2.204 2.136 2.170 2.136 2.204 115,002 2.1746 -1.52%
2016-02-02 0 0.660 0.640 0.660 0.640 0.660 162,569 105,627 0.6497 2.238 2.170 2.238 2.170 2.238 47,938 2.2034 0.00%
2016-02-01 0 0.660 0.650 0.660 0.640 0.660 202,000 131,040 0.6487 2.238 2.204 2.238 2.170 2.238 59,565 2.1999 0.00%
2016-01-29 0 0.660 0.650 0.660 0.650 0.660 412,000 268,280 0.6512 2.238 2.204 2.238 2.204 2.238 121,490 2.2083 0.00%
2016-01-28 0 0.660 0.650 0.660 0.650 0.660 302,750 198,585 0.6559 2.238 2.204 2.238 2.204 2.238 89,274 2.2244 0.00%
2016-01-27 0 0.660 0.650 0.660 0.640 0.660 296,000 192,760 0.6512 2.238 2.204 2.238 2.170 2.238 87,284 2.2084 1.54%
2016-01-26 0 0.650 0.640 0.650 0.640 0.660 274,000 178,080 0.6499 2.204 2.170 2.204 2.170 2.238 80,797 2.2041 -1.52%
2016-01-25 0 0.660 0.650 0.660 0.640 0.660 656,000 426,040 0.6495 2.238 2.204 2.238 2.170 2.238 193,440 2.2024 0.00%
2016-01-22 0 0.660 0.650 0.660 0.640 0.660 338,000 219,560 0.6496 2.238 2.204 2.238 2.170 2.238 99,669 2.2029 1.54%
2016-01-21 0 0.650 0.640 0.650 0.640 0.660 218,000 140,860 0.6461 2.204 2.170 2.204 2.170 2.238 64,283 2.1912 -1.52%
2016-01-20 0 0.660 0.640 0.660 0.640 0.660 848,000 548,400 0.6467 2.238 2.170 2.238 2.170 2.238 250,056 2.1931 0.00%
2016-01-19 0 0.660 0.640 0.660 0.630 0.660 1,104,000 707,540 0.6409 2.238 2.170 2.238 2.136 2.238 325,545 2.1734 1.54%
2016-01-18 0 0.650 0.640 0.650 0.630 0.650 876,000 563,820 0.6436 2.204 2.170 2.204 2.136 2.204 258,313 2.1827 -1.52%
2016-01-15 0 0.660 0.640 0.660 0.640 0.660 416,000 271,020 0.6515 2.238 2.170 2.238 2.170 2.238 122,669 2.2094 0.00%
2016-01-14 0 0.660 0.650 0.660 0.650 0.670 269,200 176,204 0.6545 2.238 2.204 2.238 2.204 2.272 79,381 2.2197 -1.49%
2016-01-13 0 0.670 0.650 0.670 0.650 0.680 504,000 333,180 0.6611 2.272 2.204 2.272 2.204 2.306 148,618 2.2418 0.00%
2016-01-12 0 0.670 0.650 0.670 0.650 0.670 810,300 534,986 0.6602 2.272 2.204 2.272 2.204 2.272 238,940 2.2390 0.00%
2016-01-11 0 0.670 0.660 0.670 0.650 0.670 1,222,000 806,800 0.6602 2.272 2.238 2.272 2.204 2.272 360,341 2.2390 -1.47%
2016-01-08 0 0.680 0.670 0.680 0.660 0.680 290,000 192,800 0.6648 2.306 2.272 2.306 2.238 2.306 85,515 2.2546 0.00%
2016-01-07 0 0.680 0.660 0.680 0.660 0.680 882,000 590,300 0.6693 2.306 2.238 2.306 2.238 2.306 260,082 2.2697 0.00%
2016-01-06 0 0.680 0.660 0.680 - - 0 0 - 2.306 2.238 2.306 - - 0 - 0.00%
2016-01-05 0 0.680 0.670 0.680 0.660 0.680 360,000 241,220 0.6701 2.306 2.272 2.306 2.238 2.306 106,156 2.2723 0.00%
2016-01-04 0 0.680 0.670 0.680 0.660 0.680 944,000 632,780 0.6703 2.306 2.272 2.306 2.238 2.306 278,365 2.2732 0.00%
2015-12-31 0 0.680 0.670 0.680 0.670 0.680 332,510 224,366 0.6748 2.306 2.272 2.306 2.272 2.306 98,050 2.2883 0.00%
2015-12-30 0 0.680 0.670 0.680 0.670 0.680 282,000 191,200 0.6780 2.306 2.272 2.306 2.272 2.306 83,156 2.2993 0.00%
2015-12-29 0 0.680 0.670 0.680 0.670 0.680 206,039 139,824 0.6786 2.306 2.272 2.306 2.272 2.306 60,756 2.3014 0.00%
2015-12-28 0 0.680 0.670 0.680 0.670 0.680 656,000 443,740 0.6764 2.306 2.272 2.306 2.272 2.306 193,440 2.2939 0.00%
2015-12-24 0 0.680 0.670 0.680 0.670 0.680 110,000 73,800 0.6709 2.306 2.272 2.306 2.272 2.306 32,437 2.2752 0.00%
2015-12-23 0 0.680 0.670 0.680 0.670 0.680 336,000 226,900 0.6753 2.306 2.272 2.306 2.272 2.306 99,079 2.2901 0.00%
2015-12-22 0 0.680 0.670 0.680 0.680 0.680 2,000 1,360 0.6800 2.306 2.272 2.306 2.306 2.306 590 2.3060 0.00%
2015-12-21 0 0.680 0.670 0.680 0.670 0.680 96,000 64,680 0.6738 2.306 2.272 2.306 2.272 2.306 28,308 2.2848 0.00%
2015-12-18 0 0.680 0.670 0.680 0.670 0.680 264,408 177,332 0.6707 2.306 2.272 2.306 2.272 2.306 77,968 2.2744 0.00%
2015-12-17 0 0.680 0.670 0.680 0.670 0.680 92,000 62,080 0.6748 2.306 2.272 2.306 2.272 2.306 27,129 2.2883 0.00%
2015-12-16 0 0.680 0.670 0.680 0.670 0.680 1,052,205 709,307 0.6741 2.306 2.272 2.306 2.272 2.306 310,272 2.2861 0.00%
2015-12-15 0 0.680 0.670 0.680 0.660 0.680 1,328,800 894,380 0.6731 2.306 2.272 2.306 2.238 2.306 391,834 2.2826 1.49%
2015-12-14 0 0.670 0.660 0.670 0.660 0.670 844,405 562,711 0.6664 2.272 2.238 2.272 2.238 2.272 248,996 2.2599 -1.47%
2015-12-11 0 0.680 0.670 0.680 0.660 0.680 576,000 386,860 0.6716 2.306 2.272 2.306 2.238 2.306 169,850 2.2777 0.00%
2015-12-10 0 0.680 0.670 0.680 0.670 0.680 570,000 385,900 0.6770 2.306 2.272 2.306 2.272 2.306 168,080 2.2959 1.49%
2015-12-09 0 0.690 0.690 0.700 0.680 0.700 850,000 592,520 0.6971 2.272 2.272 2.305 2.239 2.305 258,128 2.2954 -1.43%
2015-12-08 0 0.700 0.690 0.700 0.680 0.700 3,158,000 2,179,660 0.6902 2.305 2.272 2.305 2.239 2.305 959,022 2.2728 1.45%
2015-12-07 0 0.690 0.680 0.690 0.680 0.700 1,256,000 866,640 0.6900 2.272 2.239 2.272 2.239 2.305 381,422 2.2721 -1.43%
2015-12-04 0 0.700 0.690 0.700 0.680 0.700 596,720 411,748 0.6900 2.305 2.272 2.305 2.239 2.305 181,212 2.2722 0.00%
2015-12-03 0 0.700 0.690 0.700 0.680 0.700 504,684 347,570 0.6887 2.305 2.272 2.305 2.239 2.305 153,263 2.2678 0.00%
2015-12-02 0 0.700 0.690 0.700 0.680 0.700 412,000 284,480 0.6905 2.305 2.272 2.305 2.239 2.305 125,116 2.2737 0.00%
2015-12-01 0 0.700 0.680 0.700 0.680 0.700 1,364,000 938,840 0.6883 2.305 2.239 2.305 2.239 2.305 414,220 2.2665 0.00%
2015-11-30 0 0.700 0.690 0.700 0.680 0.700 354,000 243,000 0.6864 2.305 2.272 2.305 2.239 2.305 107,503 2.2604 1.45%
2015-11-27 0 0.690 0.680 0.690 0.680 0.700 1,072,000 730,600 0.6815 2.272 2.239 2.272 2.239 2.305 325,545 2.2442 -1.43%
2015-11-26 0 0.700 0.690 0.700 0.680 0.700 400,000 276,460 0.6912 2.305 2.272 2.305 2.239 2.305 121,472 2.2759 1.45%
2015-11-25 0 0.690 0.680 0.690 0.680 0.700 1,074,266 741,012 0.6898 2.272 2.239 2.272 2.239 2.305 326,233 2.2714 -1.43%
2015-11-24 0 0.700 0.690 0.700 0.680 0.710 4,875,554 3,374,827 0.6922 2.305 2.272 2.305 2.239 2.338 1,480,609 2.2794 -1.41%
2015-11-23 0 0.710 0.690 0.710 0.690 0.710 594,000 415,660 0.6998 2.338 2.272 2.338 2.272 2.338 180,386 2.3043 0.00%
2015-11-20 0 0.710 0.700 0.710 0.690 0.710 74,120 52,275 0.7053 2.338 2.305 2.338 2.272 2.338 22,509 2.3224 0.00%
2015-11-19 0 0.710 0.690 0.710 0.690 0.710 130,000 90,960 0.6997 2.338 2.272 2.338 2.272 2.338 39,478 2.3040 1.43%
2015-11-18 0 0.700 0.690 0.700 0.690 0.700 226,000 156,180 0.6911 2.305 2.272 2.305 2.272 2.305 68,632 2.2756 0.00%
2015-11-17 0 0.700 0.690 0.700 0.690 0.710 692,000 484,480 0.7001 2.305 2.272 2.305 2.272 2.338 210,147 2.3054 0.00%
2015-11-16 0 0.700 0.690 0.700 0.690 0.700 1,136,066 789,423 0.6949 2.305 2.272 2.305 2.272 2.305 345,001 2.2882 -1.41%
2015-11-13 0 0.710 0.700 0.710 0.690 0.720 1,220,600 857,782 0.7028 2.338 2.305 2.338 2.272 2.371 370,672 2.3141 1.43%
2015-11-12 0 0.700 0.690 0.700 0.690 0.710 1,086,000 758,040 0.6980 2.305 2.272 2.305 2.272 2.338 329,797 2.2985 -1.41%
2015-11-11 0 0.710 0.690 0.710 0.690 0.710 22,000 15,420 0.7009 2.338 2.272 2.338 2.272 2.338 6,681 2.3081 1.43%
2015-11-10 0 0.700 0.690 0.710 0.690 0.710 704,000 490,300 0.6964 2.305 2.272 2.338 2.272 2.338 213,791 2.2934 0.00%
2015-11-09 0 0.700 0.690 0.700 0.680 0.700 958,000 662,780 0.6918 2.305 2.272 2.305 2.239 2.305 290,926 2.2782 -1.41%
2015-11-06 0 0.710 0.700 0.710 0.690 0.710 282,000 197,420 0.7001 2.338 2.305 2.338 2.272 2.338 85,638 2.3053 0.00%
2015-11-05 0 0.710 0.700 0.710 0.700 0.710 182,000 128,600 0.7066 2.338 2.305 2.338 2.305 2.338 55,270 2.3268 0.00%
2015-11-04 0 0.710 0.700 0.710 0.690 0.720 1,452,000 1,020,840 0.7031 2.338 2.305 2.338 2.272 2.371 440,944 2.3151 1.43%
2015-11-03 0 0.700 0.690 0.700 0.690 0.710 112,000 78,240 0.6986 2.305 2.272 2.305 2.272 2.338 34,012 2.3004 0.00%
2015-11-02 0 0.700 0.690 0.710 0.690 0.710 246,000 170,580 0.6934 2.305 2.272 2.338 2.272 2.338 74,705 2.2834 -1.41%
2015-10-30 0 0.710 0.700 0.710 0.700 0.710 237,038 166,816 0.7038 2.338 2.305 2.338 2.305 2.338 71,984 2.3174 0.00%
2015-10-29 0 0.710 0.700 0.710 0.700 0.720 366,000 257,320 0.7031 2.338 2.305 2.338 2.305 2.371 111,147 2.3151 -1.39%
2015-10-28 0 0.720 0.710 0.720 0.710 0.720 769,017 547,771 0.7123 2.371 2.338 2.371 2.338 2.371 233,535 2.3456 -1.37%
2015-10-27 0 0.730 0.710 0.730 0.710 0.730 689,652 496,023 0.7192 2.404 2.338 2.404 2.338 2.404 209,434 2.3684 0.00%
2015-10-26 0 0.730 0.720 0.730 0.720 0.740 576,000 421,700 0.7321 2.404 2.371 2.404 2.371 2.437 174,920 2.4108 -1.35%
2015-10-23 0 0.740 0.730 0.740 0.730 0.740 772,843 565,481 0.7317 2.437 2.404 2.437 2.404 2.437 234,697 2.4094 0.00%
2015-10-22 0 0.740 0.730 0.740 0.730 0.750 302,000 222,280 0.7360 2.437 2.404 2.437 2.404 2.470 91,711 2.4237 0.00%
2015-10-20 0 0.740 0.730 0.740 0.730 0.750 280,036 207,465 0.7409 2.437 2.404 2.437 2.404 2.470 85,041 2.4396 -1.33%
2015-10-19 0 0.750 0.740 0.750 0.740 0.750 62,000 45,900 0.7403 2.470 2.437 2.470 2.437 2.470 18,828 2.4378 1.35%
2015-10-16 0 0.740 0.730 0.750 0.740 0.750 762,000 564,000 0.7402 2.437 2.404 2.470 2.437 2.470 231,404 2.4373 -1.33%
2015-10-15 0 0.750 0.740 0.750 0.740 0.750 368,000 272,700 0.7410 2.470 2.437 2.470 2.437 2.470 111,754 2.4402 0.00%
2015-10-14 0 0.750 0.740 0.750 0.740 0.750 346,000 256,160 0.7403 2.470 2.437 2.470 2.437 2.470 105,073 2.4379 1.35%
2015-10-13 0 0.740 0.750 0.760 0.740 0.760 825,251 618,588 0.7496 2.437 2.470 2.503 2.437 2.503 250,612 2.4683 -1.33%
2015-10-12 0 0.750 0.740 0.750 0.740 0.750 80,000 59,940 0.7493 2.470 2.437 2.470 2.437 2.470 24,294 2.4672 0.00%
2015-10-09 0 0.750 0.740 0.750 0.740 0.750 1,130,007 837,464 0.7411 2.470 2.437 2.470 2.437 2.470 343,161 2.4404 0.00%
2015-10-08 0 0.750 0.740 0.750 0.740 0.750 1,237,417 919,817 0.7433 2.470 2.437 2.470 2.437 2.470 375,779 2.4478 1.35%
2015-10-07 0 0.740 0.730 0.740 0.720 0.740 1,120,000 811,660 0.7247 2.437 2.404 2.437 2.371 2.437 340,122 2.3864 1.37%
2015-10-06 0 0.730 0.720 0.730 0.710 0.730 934,000 672,400 0.7199 2.404 2.371 2.404 2.338 2.404 283,637 2.3706 1.39%
2015-10-05 0 0.720 0.710 0.720 0.700 0.720 942,009 670,326 0.7116 2.371 2.338 2.371 2.305 2.371 286,069 2.3432 1.41%
2015-10-02 0 0.710 0.700 0.710 0.690 0.720 682,000 481,540 0.7061 2.338 2.305 2.338 2.272 2.371 207,110 2.3250 0.00%
2015-09-30 0 0.710 0.700 0.710 0.680 0.710 478,000 334,580 0.7000 2.338 2.305 2.338 2.239 2.338 145,159 2.3049 1.43%
2015-09-29 0 0.700 0.680 0.700 0.680 0.700 394,000 271,680 0.6895 2.305 2.239 2.305 2.239 2.305 119,650 2.2706 -1.41%
2015-09-25 0 0.710 0.700 0.710 0.680 0.710 704,000 490,120 0.6962 2.338 2.305 2.338 2.239 2.338 213,791 2.2925 1.43%
2015-09-24 0 0.700 0.690 0.700 0.690 0.700 208,000 145,100 0.6976 2.305 2.272 2.305 2.272 2.305 63,165 2.2971 -1.41%
2015-09-23 0 0.710 0.700 0.710 0.690 0.710 694,000 485,300 0.6993 2.338 2.305 2.338 2.272 2.338 210,754 2.3027 -1.39%
2015-09-22 0 0.720 0.710 0.720 0.710 0.720 886,000 629,440 0.7104 2.371 2.338 2.371 2.338 2.371 269,061 2.3394 1.41%
2015-09-21 0 0.710 0.700 0.710 0.690 0.710 449,421 316,761 0.7048 2.338 2.305 2.338 2.272 2.338 136,480 2.3209 0.00%
2015-09-18 0 0.710 0.700 0.710 0.690 0.710 1,114,000 781,240 0.7013 2.338 2.305 2.338 2.272 2.338 338,300 2.3093 1.43%
2015-09-17 0 0.700 0.690 0.700 0.700 0.710 586,000 411,560 0.7023 2.305 2.272 2.305 2.305 2.338 177,957 2.3127 -1.41%
2015-09-16 0 0.710 0.700 0.710 0.690 0.710 1,443,920 1,008,985 0.6988 2.338 2.305 2.338 2.272 2.338 438,490 2.3010 1.43%
2015-09-15 0 0.700 0.680 0.700 0.690 0.700 368,000 253,980 0.6902 2.305 2.239 2.305 2.272 2.305 111,754 2.2727 0.00%
2015-09-14 0 0.700 0.690 0.700 0.700 0.700 260,000 182,000 0.7000 2.305 2.272 2.305 2.305 2.305 78,957 2.3051 0.00%
2015-09-11 0 0.700 0.690 0.700 0.690 0.700 838,000 584,900 0.6980 2.305 2.272 2.305 2.272 2.305 254,484 2.2984 0.00%
2015-09-10 0 0.700 0.680 0.690 0.680 0.700 25,287,895 17,200,968 0.6802 2.305 2.239 2.272 2.239 2.305 7,679,432 2.2399 -1.41%
2015-09-09 0 0.710 0.700 0.710 0.700 0.710 1,158,000 810,700 0.7001 2.338 2.305 2.338 2.305 2.338 351,662 2.3053 1.43%
2015-09-08 0 0.700 0.680 0.700 0.670 0.700 501,600 343,900 0.6856 2.305 2.239 2.305 2.206 2.305 152,326 2.2577 1.45%
2015-09-07 0 0.690 0.660 0.690 0.660 0.690 12,440,000 8,213,740 0.6603 2.272 2.173 2.272 2.173 2.272 3,777,781 2.1742 0.00%
2015-09-04 0 0.690 0.680 0.690 0.670 0.690 508,150 345,536 0.6800 2.272 2.239 2.272 2.206 2.272 154,315 2.2392 1.47%
2015-09-02 0 0.680 0.670 0.680 0.660 0.680 953,761 640,991 0.6721 2.239 2.206 2.239 2.173 2.239 289,638 2.2131 -1.45%
2015-09-01 0 0.690 0.670 0.690 0.670 0.700 21,421,408 14,400,262 0.6722 2.272 2.206 2.272 2.206 2.305 6,505,256 2.2136 -2.82%
2015-08-31 0 0.710 0.700 0.710 0.680 0.710 74,444,000 51,377,680 0.6902 2.338 2.305 2.338 2.239 2.338 22,607,165 2.2726 -1.39%
2015-08-28 0 0.720 0.700 0.720 0.700 0.730 20,942,000 14,675,980 0.7008 2.371 2.305 2.371 2.305 2.404 6,359,670 2.3077 -1.37%
2015-08-27 0 0.730 0.720 0.730 0.690 0.730 21,740,370 15,035,947 0.6916 2.404 2.371 2.404 2.272 2.404 6,602,119 2.2774 4.29%
2015-08-26 0 0.700 0.680 0.700 0.680 0.700 827,610 568,626 0.6871 2.305 2.239 2.305 2.239 2.305 251,329 2.2625 0.00%
2015-08-25 0 0.700 0.690 0.700 0.670 0.720 1,540,000 1,070,940 0.6954 2.305 2.272 2.305 2.206 2.371 467,667 2.2900 -1.41%
2015-08-24 0 0.710 0.690 0.710 0.680 0.720 3,272,605 2,281,879 0.6973 2.338 2.272 2.338 2.239 2.371 993,825 2.2961 -5.33%
2015-08-21 0 0.750 0.740 0.750 0.740 0.770 578,000 434,900 0.7524 2.470 2.437 2.470 2.437 2.536 175,527 2.4777 -3.85%
2015-08-20 0 0.820 0.800 0.820 0.800 0.820 1,255,200 1,012,204 0.8064 2.568 2.506 2.568 2.506 2.568 400,727 2.5259 0.00%
2015-08-19 0 0.820 0.810 0.820 0.800 0.840 1,338,000 1,091,700 0.8159 2.568 2.537 2.568 2.506 2.631 427,161 2.5557 -2.38%
2015-08-18 0 0.840 0.830 0.840 0.820 0.850 1,284,000 1,068,940 0.8325 2.631 2.600 2.631 2.568 2.662 409,921 2.6077 -2.33%
2015-08-17 0 0.860 0.840 0.860 0.830 0.860 274,412 230,609 0.8404 2.694 2.631 2.694 2.600 2.694 87,607 2.6323 1.18%
2015-08-14 0 0.850 0.840 0.850 0.840 0.860 154,000 129,840 0.8431 2.662 2.631 2.662 2.631 2.694 49,165 2.6409 0.00%
2015-08-13 0 0.850 0.840 0.850 0.830 0.850 216,030 181,924 0.8421 2.662 2.631 2.662 2.600 2.662 68,968 2.6378 0.00%
2015-08-12 0 0.850 0.840 0.850 0.840 0.850 510,000 429,620 0.8424 2.662 2.631 2.662 2.631 2.662 162,819 2.6386 -2.30%
2015-08-11 0 0.870 0.850 0.870 0.850 0.880 656,800 566,820 0.8630 2.725 2.662 2.725 2.662 2.756 209,686 2.7032 1.16%
2015-08-10 0 0.860 0.850 0.860 0.840 0.870 366,000 312,120 0.8528 2.694 2.662 2.694 2.631 2.725 116,847 2.6712 0.00%
2015-08-07 0 0.860 0.840 0.860 0.850 0.860 210,138 178,811 0.8509 2.694 2.631 2.694 2.662 2.694 67,087 2.6653 1.18%
2015-08-06 0 0.850 0.840 0.850 0.840 0.850 418,300 352,483 0.8427 2.662 2.631 2.662 2.631 2.662 133,544 2.6395 0.00%
2015-08-05 0 0.850 0.840 0.850 0.830 0.850 710,000 596,860 0.8406 2.662 2.631 2.662 2.600 2.662 226,670 2.6332 0.00%
2015-08-04 0 0.850 0.840 0.850 0.820 0.860 1,248,171 1,043,081 0.8357 2.662 2.631 2.662 2.568 2.694 398,483 2.6176 -1.16%
2015-08-03 0 0.860 0.830 0.860 0.830 0.860 1,012,000 849,300 0.8392 2.694 2.600 2.694 2.600 2.694 323,085 2.6287 1.18%
2015-07-31 0 0.850 0.830 0.850 0.840 0.880 1,578,000 1,344,600 0.8521 2.662 2.600 2.662 2.631 2.756 503,782 2.6690 -3.41%
2015-07-30 0 0.880 0.870 0.880 0.870 0.890 44,000 39,100 0.8886 2.756 2.725 2.756 2.725 2.788 14,047 2.7835 0.00%
2015-07-29 0 0.880 0.860 0.880 0.860 0.880 136,000 118,400 0.8706 2.756 2.694 2.756 2.694 2.756 43,418 2.7269 1.15%
2015-07-28 0 0.870 0.860 0.870 0.830 0.880 412,000 357,220 0.8670 2.725 2.694 2.725 2.600 2.756 131,532 2.7158 1.16%
2015-07-27 0 0.860 0.840 0.860 0.840 0.910 3,226,000 2,810,780 0.8713 2.694 2.631 2.694 2.631 2.850 1,029,912 2.7291 -6.52%
2015-07-24 0 0.920 0.910 0.920 0.910 0.940 1,296,000 1,196,440 0.9232 2.882 2.850 2.882 2.850 2.944 413,753 2.8917 -2.13%
2015-07-23 0 0.940 0.930 0.940 0.920 0.940 930,253 862,387 0.9270 2.944 2.913 2.944 2.882 2.944 296,987 2.9038 1.08%
2015-07-22 0 0.930 0.910 0.930 0.920 0.930 484,000 445,560 0.9206 2.913 2.850 2.913 2.882 2.913 154,519 2.8835 -1.06%
2015-07-21 0 0.940 0.920 0.940 0.920 0.950 2,006,060 1,874,054 0.9342 2.944 2.882 2.944 2.882 2.976 640,442 2.9262 0.00%
2015-07-20 0 0.940 0.930 0.940 0.930 0.960 2,590,000 2,424,480 0.9361 2.944 2.913 2.944 2.913 3.007 826,867 2.9321 -2.08%
2015-07-17 0 0.960 0.950 0.960 0.920 0.960 4,862,565 4,558,591 0.9375 3.007 2.976 3.007 2.882 3.007 1,552,391 2.9365 5.49%
2015-07-16 0 0.910 0.900 0.910 0.870 0.930 6,010,000 5,418,020 0.9015 2.850 2.819 2.850 2.725 2.913 1,918,713 2.8238 4.60%
2015-07-15 0 0.870 0.860 0.880 0.850 0.890 1,758,880 1,514,250 0.8609 2.725 2.694 2.756 2.662 2.788 561,529 2.6967 -2.25%
2015-07-14 0 0.890 0.870 0.900 0.880 0.900 2,238,060 1,985,230 0.8870 2.788 2.725 2.819 2.756 2.819 714,508 2.7785 0.00%
2015-07-13 0 0.890 0.880 0.890 0.850 0.890 2,756,000 2,422,760 0.8791 2.788 2.756 2.788 2.662 2.788 879,863 2.7536 1.14%
2015-07-10 0 0.880 0.870 0.880 0.840 0.880 3,118,000 2,699,260 0.8657 2.756 2.725 2.756 2.631 2.756 995,432 2.7116 3.53%
2015-07-09 0 0.850 0.810 0.840 0.760 0.850 4,346,300 3,507,771 0.8071 2.662 2.537 2.631 2.381 2.662 1,387,571 2.5280 16.44%
2015-07-08 0 0.730 0.720 0.730 0.720 0.770 6,592,000 4,877,200 0.7399 2.287 2.255 2.287 2.255 2.412 2,104,519 2.3175 -9.88%
2015-07-07 0 0.810 0.790 0.810 0.770 0.830 4,236,160 3,371,358 0.7959 2.537 2.475 2.537 2.412 2.600 1,352,409 2.4929 -3.57%
2015-07-06 0 0.840 0.830 0.840 0.760 0.960 18,053,856 15,024,293 0.8322 2.631 2.600 2.631 2.381 3.007 5,763,757 2.6067 -11.58%
2015-07-03 0 0.950 0.930 0.960 0.920 1.030 12,394,085 11,807,755 0.9527 2.976 2.913 3.007 2.882 3.226 3,956,855 2.9841 -6.86%
2015-07-02 0 1.020 1.000 1.030 1.000 1.040 4,910,573 4,977,358 1.0136 3.195 3.132 3.226 3.132 3.258 1,567,718 3.1749 -1.92%
2015-06-30 0 1.040 1.020 1.040 1.000 1.040 2,759,500 2,816,562 1.0207 3.258 3.195 3.258 3.132 3.258 880,980 3.1971 -0.95%
2015-06-29 0 1.050 1.020 1.050 1.000 1.090 6,274,300 6,501,094 1.0361 3.289 3.195 3.289 3.132 3.414 2,003,092 3.2455 -3.67%
2015-06-26 0 1.090 1.080 1.100 1.080 1.120 1,314,676 1,437,883 1.0937 3.414 3.383 3.446 3.383 3.508 419,715 3.4259 -2.68%
2015-06-25 0 1.120 1.110 1.120 1.090 1.120 2,611,200 2,880,624 1.1032 3.508 3.477 3.508 3.414 3.508 833,635 3.4555 0.90%
2015-06-24 0 1.110 1.100 1.110 1.090 1.120 3,172,827 3,484,727 1.0983 3.477 3.446 3.477 3.414 3.508 1,012,936 3.4402 -0.89%
2015-06-23 0 1.120 1.110 1.120 1.100 1.130 1,878,612 2,085,480 1.1101 3.508 3.477 3.508 3.446 3.540 599,753 3.4772 -0.88%
2015-06-22 0 1.130 1.120 1.130 1.100 1.130 1,746,035 1,945,277 1.1141 3.540 3.508 3.540 3.446 3.540 557,428 3.4897 0.00%
2015-06-19 0 1.130 1.110 1.140 1.110 1.150 3,718,000 4,199,300 1.1295 3.540 3.477 3.571 3.477 3.602 1,186,984 3.5378 -1.74%
2015-06-18 0 1.150 1.140 1.150 1.090 1.150 36,531,217 40,036,110 1.0959 3.602 3.571 3.602 3.414 3.602 11,662,719 3.4328 4.55%
2015-06-17 0 1.100 1.080 1.100 1.090 1.110 3,716,920 4,063,930 1.0934 3.446 3.383 3.446 3.414 3.477 1,186,640 3.4247 0.00%
2015-06-16 0 1.100 1.080 1.100 1.070 1.120 10,533,930 11,533,118 1.0949 3.446 3.383 3.446 3.352 3.508 3,362,994 3.4294 1.85%
2015-06-15 0 1.080 1.070 1.080 1.050 1.080 4,867,685 5,216,315 1.0716 3.383 3.352 3.383 3.289 3.383 1,554,025 3.3566 0.00%
2015-06-12 0 1.080 1.070 1.080 1.030 1.080 9,015,171 9,504,830 1.0543 3.383 3.352 3.383 3.226 3.383 2,878,125 3.3024 4.85%
2015-06-11 0 1.030 1.020 1.030 1.010 1.030 7,085,505 7,238,348 1.0216 3.226 3.195 3.226 3.164 3.226 2,262,072 3.1999 1.98%
2015-06-10 0 1.010 1.000 1.010 1.000 1.030 2,526,640 2,564,667 1.0151 3.164 3.132 3.164 3.132 3.226 806,639 3.1794 -0.98%
2015-06-09 0 1.020 1.020 1.030 0.990 1.080 12,701,600 13,087,432 1.0304 3.195 3.195 3.226 3.101 3.383 4,055,030 3.2275 -5.56%
2015-06-08 0 1.080 1.070 1.080 1.040 1.080 6,555,600 6,941,152 1.0588 3.383 3.352 3.383 3.258 3.383 2,092,898 3.3165 2.86%
2015-06-05 0 1.050 1.040 1.050 1.030 1.070 7,518,000 7,883,300 1.0486 3.289 3.258 3.289 3.226 3.352 2,400,148 3.2845 -0.94%
2015-06-04 0 1.060 1.050 1.060 1.030 1.120 23,225,197 24,796,811 1.0677 3.320 3.289 3.320 3.226 3.508 7,414,725 3.3443 -1.85%
2015-06-03 0 1.080 1.070 1.080 1.000 1.080 16,559,736 17,333,227 1.0467 3.383 3.352 3.383 3.132 3.383 5,286,754 3.2786 4.85%
2015-06-02 0 1.030 1.020 1.030 1.010 1.050 7,648,180 7,798,396 1.0196 3.226 3.195 3.226 3.164 3.289 2,441,708 3.1938 -1.90%
2015-06-01 0 1.050 1.040 1.050 0.990 1.060 17,115,330 17,512,457 1.0232 3.289 3.258 3.289 3.101 3.320 5,464,129 3.2050 6.06%
2015-05-29 0 0.990 0.980 0.990 0.960 1.000 8,027,045 7,888,823 0.9828 3.101 3.070 3.101 3.007 3.132 2,562,662 3.0784 1.02%
2015-05-28 0 0.980 0.970 0.980 0.960 1.000 9,633,772 9,392,995 0.9750 3.070 3.038 3.070 3.007 3.132 3,075,615 3.0540 -1.01%
2015-05-27 0 0.990 0.980 0.990 0.950 1.010 15,875,350 15,532,353 0.9784 3.101 3.070 3.101 2.976 3.164 5,068,261 3.0646 3.13%
2015-05-26 0 0.960 0.950 0.960 0.900 0.960 12,564,226 11,704,716 0.9316 3.007 2.976 3.007 2.819 3.007 4,011,173 2.9180 4.35%
2015-05-22 0 0.920 0.910 0.920 0.910 0.950 5,431,595 5,018,983 0.9240 2.882 2.850 2.882 2.850 2.976 1,734,056 2.8944 -3.16%
2015-05-21 0 0.950 0.930 0.950 0.930 0.990 7,452,210 7,046,639 0.9456 2.976 2.913 2.976 2.913 3.101 2,379,144 2.9618 -3.06%
2015-05-20 0 0.980 0.970 0.980 0.850 1.020 36,191,887 33,843,427 0.9351 3.070 3.038 3.070 2.662 3.195 11,554,386 2.9291 13.95%
2015-05-19 0 0.860 0.850 0.860 0.840 0.860 3,893,957 3,318,148 0.8521 2.694 2.662 2.694 2.631 2.694 1,243,159 2.6691 0.00%
2015-05-18 0 0.860 0.850 0.860 0.850 0.870 1,205,752 1,031,652 0.8556 2.694 2.662 2.694 2.662 2.725 384,941 2.6800 -1.15%
2015-05-15 0 0.870 0.860 0.870 0.860 0.870 2,143,001 1,845,482 0.8612 2.725 2.694 2.725 2.694 2.725 684,161 2.6974 0.00%
2015-05-14 0 0.870 0.860 0.870 0.860 0.870 3,161,387 2,729,708 0.8635 2.725 2.694 2.725 2.694 2.725 1,009,284 2.7046 0.00%
2015-05-13 0 0.870 0.860 0.870 0.850 0.870 2,917,413 2,524,647 0.8654 2.725 2.694 2.725 2.662 2.725 931,394 2.7106 0.00%
2015-05-12 0 0.870 0.860 0.870 0.860 0.880 3,197,250 2,792,057 0.8733 2.725 2.694 2.725 2.694 2.756 1,020,733 2.7353 0.00%
2015-05-11 0 0.870 0.850 0.870 0.840 0.890 7,429,949 6,451,397 0.8683 2.725 2.662 2.725 2.631 2.788 2,372,037 2.7198 2.35%
2015-05-08 0 0.850 0.840 0.850 0.830 0.850 1,398,641 1,177,700 0.8420 2.662 2.631 2.662 2.600 2.662 446,521 2.6375 0.00%
2015-05-07 0 0.850 0.840 0.850 0.840 0.870 1,850,000 1,572,100 0.8498 2.662 2.631 2.662 2.631 2.725 590,619 2.6618 -2.30%
2015-05-06 0 0.870 0.860 0.870 0.860 0.880 4,522,986 3,941,578 0.8715 2.725 2.694 2.725 2.694 2.756 1,443,979 2.7297 0.00%
2015-05-05 0 0.870 0.860 0.870 0.860 0.900 9,299,757 8,172,971 0.8788 2.725 2.694 2.725 2.694 2.819 2,968,980 2.7528 -2.25%
2015-05-04 0 0.890 0.880 0.890 0.840 0.890 16,354,895 14,297,542 0.8742 2.788 2.756 2.788 2.631 2.788 5,221,357 2.7383 4.71%
2015-04-30 0 0.850 0.830 0.850 0.830 0.850 4,510,000 3,789,860 0.8403 2.662 2.600 2.662 2.600 2.662 1,439,833 2.6322 0.00%
2015-04-29 0 0.850 0.840 0.850 0.830 0.860 5,349,645 4,534,052 0.8475 2.662 2.631 2.662 2.600 2.694 1,707,893 2.6548 0.00%
2015-04-28 0 0.850 0.840 0.850 0.830 0.880 11,382,586 9,667,524 0.8493 2.662 2.631 2.662 2.600 2.756 3,633,930 2.6603 -2.30%
2015-04-27 0 0.870 0.860 0.870 0.780 0.890 39,524,872 33,357,502 0.8440 2.725 2.694 2.725 2.443 2.788 12,618,453 2.6435 3.57%
2015-04-24 1 - - - - - 0 0 - 2.631 - - - - 0 - 0.00%
2015-04-23 1 - - - - - 0 0 - 2.631 - - - - 0 - 0.00%
2015-04-22 1 0.840 0.840 0.850 0.720 0.860 28,461,884 22,623,791 0.7949 2.631 2.631 2.662 2.255 2.694 9,086,556 2.4898 16.67%
2015-04-21 0 0.720 0.710 0.720 0.700 0.740 7,145,687 5,125,040 0.7172 2.255 2.224 2.255 2.193 2.318 2,281,286 2.2466 -2.70%
2015-04-20 0 0.740 0.730 0.740 0.730 0.750 3,642,280 2,694,758 0.7399 2.318 2.287 2.318 2.287 2.349 1,162,811 2.3175 -1.33%
2015-04-17 0 0.750 0.740 0.750 0.730 0.760 3,850,693 2,867,204 0.7446 2.349 2.318 2.349 2.287 2.381 1,229,347 2.3323 1.35%
2015-04-16 0 0.740 0.730 0.740 0.730 0.750 3,428,000 2,507,940 0.7316 2.318 2.287 2.318 2.287 2.349 1,094,401 2.2916 -1.33%
2015-04-15 0 0.750 0.730 0.750 0.730 0.760 3,554,211 2,631,346 0.7403 2.349 2.287 2.349 2.287 2.381 1,134,694 2.3190 0.00%
2015-04-14 0 0.750 0.740 0.750 0.720 0.750 3,172,882 2,343,838 0.7387 2.349 2.318 2.349 2.255 2.349 1,012,954 2.3139 1.35%
2015-04-13 0 0.740 0.730 0.740 0.700 0.750 4,839,744 3,523,665 0.7281 2.318 2.287 2.318 2.193 2.349 1,545,105 2.2805 4.23%
2015-04-10 0 0.710 0.690 0.710 0.690 0.710 2,295,960 1,594,333 0.6944 2.224 2.161 2.224 2.161 2.224 732,993 2.1751 0.00%
2015-04-09 0 0.710 0.690 0.710 0.680 0.710 4,086,546 2,837,667 0.6944 2.224 2.161 2.224 2.130 2.224 1,304,644 2.1751 2.90%
2015-04-08 0 0.690 0.680 0.690 0.680 0.690 3,398,540 2,318,211 0.6821 2.161 2.130 2.161 2.130 2.161 1,084,996 2.1366 0.00%
2015-04-02 0 0.690 0.680 0.690 0.670 0.690 392,000 266,400 0.6796 2.161 2.130 2.161 2.099 2.161 125,147 2.1287 0.00%
2015-04-01 0 0.690 0.680 0.690 0.680 0.690 604,000 410,760 0.6801 2.161 2.130 2.161 2.130 2.161 192,829 2.1302 0.00%
2015-03-31 0 0.690 0.680 0.690 0.680 0.690 1,242,000 844,600 0.6800 2.161 2.130 2.161 2.130 2.161 396,513 2.1301 0.00%
2015-03-30 0 0.690 0.680 0.690 0.680 0.690 1,618,485 1,102,898 0.6814 2.161 2.130 2.161 2.130 2.161 516,707 2.1345 0.00%
2015-03-27 0 0.690 0.680 0.690 0.680 0.700 1,693,810 1,164,678 0.6876 2.161 2.130 2.161 2.130 2.193 540,755 2.1538 -1.43%
2015-03-26 0 0.700 0.680 0.700 0.680 0.700 1,356,236 930,835 0.6863 2.193 2.130 2.193 2.130 2.193 432,983 2.1498 0.00%
2015-03-25 0 0.700 0.680 0.700 0.680 0.700 2,010,930 1,397,481 0.6949 2.193 2.130 2.193 2.130 2.193 641,996 2.1768 0.00%
2015-03-24 0 0.700 0.690 0.700 0.680 0.700 1,006,000 693,300 0.6892 2.193 2.161 2.193 2.130 2.193 321,169 2.1587 0.00%
2015-03-23 0 0.700 0.690 0.700 0.690 0.700 3,364,000 2,334,440 0.6939 2.193 2.161 2.193 2.161 2.193 1,073,969 2.1737 0.00%
2015-03-20 0 0.700 0.690 0.700 0.690 0.700 1,118,000 775,440 0.6936 2.193 2.161 2.193 2.161 2.193 356,925 2.1726 1.45%
2015-03-19 0 0.690 0.680 0.690 0.680 0.690 1,092,000 743,980 0.6813 2.161 2.130 2.161 2.130 2.161 348,625 2.1340 0.00%
2015-03-18 0 0.690 0.680 0.690 0.680 0.690 1,132,000 770,740 0.6809 2.161 2.130 2.161 2.130 2.161 361,395 2.1327 1.47%
2015-03-17 0 0.680 0.670 0.680 0.670 0.690 929,369 630,447 0.6784 2.130 2.099 2.130 2.099 2.161 296,704 2.1248 -1.45%
2015-03-16 0 0.690 0.680 0.690 0.680 0.700 1,456,606 993,007 0.6817 2.161 2.130 2.161 2.130 2.193 465,027 2.1354 -1.43%
2015-03-13 0 0.700 0.680 0.700 0.680 0.700 642,000 442,960 0.6900 2.193 2.130 2.193 2.130 2.193 204,961 2.1612 0.00%
2015-03-12 0 0.700 0.680 0.700 0.690 0.700 152,000 104,980 0.6907 2.193 2.130 2.193 2.161 2.193 48,527 2.1634 1.45%
2015-03-11 0 0.690 0.680 0.690 0.690 0.700 1,044,000 720,620 0.6902 2.161 2.130 2.161 2.161 2.193 333,301 2.1621 -1.43%
2015-03-10 0 0.700 0.690 0.700 0.690 0.710 1,248,002 870,281 0.6973 2.193 2.161 2.193 2.161 2.224 398,429 2.1843 -1.41%
2015-03-09 0 0.710 0.700 0.710 0.700 0.710 1,395,825 977,984 0.7006 2.224 2.193 2.224 2.193 2.224 445,622 2.1946 0.00%
2015-03-06 0 0.710 0.700 0.710 0.700 0.710 738,000 519,040 0.7033 2.224 2.193 2.224 2.193 2.224 235,609 2.2030 0.00%
2015-03-05 0 0.710 0.700 0.710 0.700 0.710 806,272 568,642 0.7053 2.224 2.193 2.224 2.193 2.224 257,405 2.2091 0.00%
2015-03-04 0 0.710 0.700 0.710 0.700 0.720 592,000 419,560 0.7087 2.224 2.193 2.224 2.193 2.255 188,998 2.2199 0.00%
2015-03-03 0 0.710 0.700 0.710 0.700 0.710 259,700 182,419 0.7024 2.224 2.193 2.224 2.193 2.224 82,910 2.2002 0.00%
2015-03-02 0 0.710 0.700 0.710 0.700 0.720 702,000 498,440 0.7100 2.224 2.193 2.224 2.193 2.255 224,116 2.2240 0.00%
2015-02-27 0 0.710 0.700 0.710 0.710 0.710 68,253 48,452 0.7099 2.224 2.193 2.224 2.224 2.224 21,790 2.2236 -1.39%
2015-02-26 0 0.720 0.700 0.720 0.700 0.720 682,558 484,795 0.7103 2.255 2.193 2.255 2.193 2.255 217,909 2.2248 0.00%
2015-02-25 0 0.720 0.710 0.720 0.700 0.720 429,750 306,000 0.7120 2.255 2.224 2.255 2.193 2.255 137,199 2.2303 0.00%
2015-02-24 0 0.720 0.700 0.720 0.700 0.720 50,000 35,520 0.7104 2.255 2.193 2.255 2.193 2.255 15,963 2.2252 0.00%
2015-02-23 0 0.720 0.700 0.720 0.700 0.720 346,000 245,740 0.7102 2.255 2.193 2.255 2.193 2.255 110,462 2.2247 1.41%
2015-02-18 0 0.710 0.700 0.710 0.700 0.720 282,910 199,309 0.7045 2.224 2.193 2.224 2.193 2.255 90,320 2.2067 1.43%
2015-02-17 0 0.700 0.690 0.700 0.680 0.700 2,122,000 1,452,120 0.6843 2.193 2.161 2.193 2.130 2.193 677,456 2.1435 1.45%
2015-02-16 0 0.690 0.680 0.690 0.670 0.690 14,400 9,776 0.6789 2.161 2.130 2.161 2.099 2.161 4,597 2.1265 0.00%
2015-02-13 0 0.690 0.680 0.690 0.670 0.690 1,139,000 776,990 0.6822 2.161 2.130 2.161 2.099 2.161 363,630 2.1368 0.00%
2015-02-12 0 0.690 0.680 0.690 0.680 0.690 1,585,088 1,077,856 0.6800 2.161 2.130 2.161 2.130 2.161 506,045 2.1300 1.47%
2015-02-11 0 0.680 0.680 0.690 0.680 0.690 524,000 356,360 0.6801 2.130 2.130 2.161 2.130 2.161 167,289 2.1302 -1.45%
2015-02-10 0 0.690 0.680 0.690 0.680 0.690 392,000 266,620 0.6802 2.161 2.130 2.161 2.130 2.161 125,147 2.1304 0.00%
2015-02-09 0 0.690 0.680 0.690 0.670 0.690 8,539,767 5,889,988 0.6897 2.161 2.130 2.161 2.099 2.161 2,726,350 2.1604 0.00%
2015-02-06 0 0.690 0.670 0.680 0.670 0.690 419,945 285,122 0.6790 2.161 2.099 2.130 2.099 2.161 134,069 2.1267 1.47%
2015-02-05 0 0.680 0.670 0.680 0.670 0.680 322,000 218,800 0.6795 2.130 2.099 2.130 2.099 2.130 102,800 2.1284 -1.45%
2015-02-04 0 0.690 0.680 0.690 0.680 0.690 422,000 286,980 0.6800 2.161 2.130 2.161 2.130 2.161 134,725 2.1301 0.00%
2015-02-03 0 0.690 0.680 0.690 0.680 0.690 485,422 331,090 0.6821 2.161 2.130 2.161 2.130 2.161 154,973 2.1364 0.00%
2015-02-02 0 0.690 0.670 0.690 0.670 0.690 1,521,408 1,030,403 0.6773 2.161 2.099 2.161 2.099 2.161 485,715 2.1214 1.47%
2015-01-30 0 0.680 0.680 0.690 0.680 0.690 642,928 437,964 0.6812 2.130 2.130 2.161 2.130 2.161 205,257 2.1337 -1.45%
2015-01-29 0 0.690 0.680 0.690 0.680 0.690 622,272 423,176 0.6800 2.161 2.130 2.161 2.130 2.161 198,663 2.1301 1.47%
2015-01-28 0 0.680 0.680 0.690 0.680 0.680 334,248 227,281 0.6800 2.130 2.130 2.161 2.130 2.130 106,710 2.1299 -1.45%
2015-01-27 0 0.690 0.670 0.690 0.680 0.690 779,521 530,145 0.6801 2.161 2.099 2.161 2.130 2.161 248,865 2.1303 0.00%
2015-01-26 0 0.690 0.680 0.690 0.670 0.690 1,728,000 1,173,540 0.6791 2.161 2.130 2.161 2.099 2.161 551,670 2.1272 1.47%
2015-01-23 0 0.680 0.670 0.680 0.670 0.680 1,093,338 733,416 0.6708 2.130 2.099 2.130 2.099 2.130 349,052 2.1012 1.49%
2015-01-22 0 0.670 0.660 0.670 0.660 0.670 1,051,200 698,076 0.6641 2.099 2.067 2.099 2.067 2.099 335,599 2.0801 0.00%
2015-01-21 0 0.670 0.660 0.670 0.660 0.670 564,000 377,860 0.6700 2.099 2.067 2.099 2.067 2.099 180,059 2.0985 0.00%
2015-01-20 0 0.670 0.650 0.670 0.650 0.670 1,145,520 754,982 0.6591 2.099 2.036 2.099 2.036 2.099 365,711 2.0644 1.52%
2015-01-19 0 0.660 0.650 0.660 0.650 0.670 2,740,542 1,791,616 0.6537 2.067 2.036 2.067 2.036 2.099 874,928 2.0477 0.00%
2015-01-16 0 0.660 0.650 0.660 0.660 0.670 833,139 549,857 0.6600 2.067 2.036 2.067 2.067 2.099 265,983 2.0673 0.00%
2015-01-15 0 0.660 0.660 0.670 0.650 0.670 1,945,776 1,281,519 0.6586 2.067 2.067 2.099 2.036 2.099 621,196 2.0630 0.00%
2015-01-14 0 0.660 0.650 0.660 0.650 0.660 908,000 598,160 0.6588 2.067 2.036 2.067 2.036 2.067 289,882 2.0635 0.00%
2015-01-13 0 0.660 0.650 0.660 0.650 0.660 1,764,000 1,160,240 0.6577 2.067 2.036 2.067 2.036 2.067 563,163 2.0602 0.00%
2015-01-12 0 0.660 0.650 0.660 0.660 0.660 1,520,318 1,003,397 0.6600 2.067 2.036 2.067 2.067 2.067 485,367 2.0673 0.00%
2015-01-09 0 0.660 0.650 0.660 0.650 0.660 1,136,000 743,860 0.6548 2.067 2.036 2.067 2.036 2.067 362,672 2.0511 0.00%
2015-01-08 0 0.660 0.650 0.660 0.650 0.660 724,300 477,766 0.6596 2.067 2.036 2.067 2.036 2.067 231,235 2.0661 -1.49%
2015-01-07 0 0.670 0.650 0.670 0.650 0.670 2,252,000 1,479,480 0.6570 2.099 2.036 2.099 2.036 2.099 718,959 2.0578 0.00%
2015-01-06 0 0.670 0.650 0.670 0.650 0.670 1,651,427 1,083,504 0.6561 2.099 2.036 2.099 2.036 2.099 527,224 2.0551 1.52%
2015-01-05 0 0.660 0.650 0.660 0.650 0.670 904,300 594,906 0.6579 2.067 2.036 2.067 2.036 2.099 288,701 2.0606 -1.49%
2015-01-02 0 0.670 0.660 0.670 0.640 0.670 2,180,000 1,422,920 0.6527 2.099 2.067 2.099 2.005 2.099 695,973 2.0445 1.52%
2014-12-31 0 0.660 0.640 0.660 0.650 0.660 74,000 48,140 0.6505 2.067 2.005 2.067 2.036 2.067 23,625 2.0377 1.54%
2014-12-30 0 0.650 0.640 0.650 0.640 0.650 33,690 21,730 0.6450 2.036 2.005 2.036 2.005 2.036 10,756 2.0203 0.00%
2014-12-29 0 0.650 0.640 0.650 0.640 0.650 468,190 304,197 0.6497 2.036 2.005 2.036 2.005 2.036 149,471 2.0352 0.00%
2014-12-24 0 0.650 0.640 0.650 0.650 0.650 64,000 41,600 0.6500 2.036 2.005 2.036 2.036 2.036 20,432 2.0360 0.00%
2014-12-23 0 0.650 0.650 0.660 0.650 0.660 538,000 349,740 0.6501 2.036 2.036 2.067 2.036 2.067 171,758 2.0362 -1.52%
2014-12-22 0 0.660 0.650 0.660 0.650 0.660 337,864 219,559 0.6498 2.067 2.036 2.067 2.036 2.067 107,864 2.0355 0.00%
2014-12-19 0 0.660 0.650 0.660 0.640 0.660 628,000 407,720 0.6492 2.067 2.036 2.067 2.005 2.067 200,491 2.0336 1.54%
2014-12-18 0 0.650 0.640 0.650 0.640 0.660 1,440,000 935,860 0.6499 2.036 2.005 2.036 2.005 2.067 459,725 2.0357 0.00%
2014-12-17 0 0.650 0.640 0.650 0.640 0.660 313,500 203,675 0.6497 2.036 2.005 2.036 2.005 2.067 100,086 2.0350 -1.52%
2014-12-16 0 0.660 0.640 0.660 0.640 0.660 556,000 360,520 0.6484 2.067 2.005 2.067 2.005 2.067 177,505 2.0310 0.00%
2014-12-15 0 0.660 0.650 0.660 0.650 0.660 702,400 456,988 0.6506 2.067 2.036 2.067 2.036 2.067 224,244 2.0379 0.00%
2014-12-12 0 0.660 0.650 0.660 0.650 0.660 146,000 95,920 0.6570 2.067 2.036 2.067 2.036 2.067 46,611 2.0579 0.00%
2014-12-11 0 0.700 0.690 0.700 0.690 0.700 659,280 461,044 0.6993 2.067 2.038 2.067 2.038 2.067 223,234 2.0653 0.00%
2014-12-10 0 0.700 0.690 0.700 0.690 0.700 746,000 521,760 0.6994 2.067 2.038 2.067 2.038 2.067 252,597 2.0656 0.00%
2014-12-09 0 0.700 0.690 0.710 0.690 0.710 2,279,399 1,582,100 0.6941 2.067 2.038 2.097 2.038 2.097 771,809 2.0499 -1.41%
2014-12-08 0 0.710 0.690 0.710 0.690 0.710 1,894,168 1,327,726 0.7010 2.097 2.038 2.097 2.038 2.097 641,369 2.0701 0.00%
2014-12-05 0 0.710 0.700 0.710 0.690 0.710 2,164,464 1,516,126 0.7005 2.097 2.067 2.097 2.038 2.097 732,892 2.0687 0.00%
2014-12-04 0 0.710 0.700 0.710 0.690 0.710 1,896,425 1,325,642 0.6990 2.097 2.067 2.097 2.038 2.097 642,134 2.0644 0.00%
2014-12-03 0 0.710 0.700 0.710 0.690 0.710 1,314,000 919,260 0.6996 2.097 2.067 2.097 2.038 2.097 444,923 2.0661 0.00%
2014-12-02 0 0.710 0.690 0.710 0.690 0.710 1,430,180 1,000,060 0.6993 2.097 2.038 2.097 2.038 2.097 484,262 2.0651 1.43%
2014-12-01 0 0.700 0.690 0.700 0.690 0.700 2,301,704 1,600,221 0.6952 2.067 2.038 2.067 2.038 2.067 779,362 2.0532 -1.41%
2014-11-28 0 0.710 0.700 0.710 0.690 0.710 4,386,991 3,070,323 0.6999 2.097 2.067 2.097 2.038 2.097 1,485,445 2.0669 4.41%
2014-11-27 0 0.680 0.670 0.680 0.670 0.690 618,136 419,923 0.6793 2.008 1.979 2.008 1.979 2.038 209,302 2.0063 0.00%
2014-11-26 0 0.680 0.670 0.680 0.670 0.680 1,128,000 763,960 0.6773 2.008 1.979 2.008 1.979 2.008 381,943 2.0002 0.00%
2014-11-25 0 0.680 0.670 0.680 0.660 0.680 2,815,000 1,888,380 0.6708 2.008 1.979 2.008 1.949 2.008 953,165 1.9812 0.00%
2014-11-24 0 0.680 0.670 0.680 0.650 0.690 4,786,000 3,207,500 0.6702 2.008 1.979 2.008 1.920 2.038 1,620,550 1.9793 4.62%
2014-11-21 0 0.650 0.640 0.650 0.640 0.650 899,157 575,561 0.6401 1.920 1.890 1.920 1.890 1.920 304,457 1.8905 0.00%
2014-11-20 0 0.650 0.640 0.650 0.640 0.650 210,000 134,420 0.6401 1.920 1.890 1.920 1.890 1.920 71,106 1.8904 0.00%
2014-11-19 0 0.650 0.640 0.650 0.640 0.650 450,000 288,100 0.6402 1.920 1.890 1.920 1.890 1.920 152,371 1.8908 0.00%
2014-11-18 0 0.650 0.640 0.650 0.640 0.650 1,779,734 1,143,017 0.6422 1.920 1.890 1.920 1.890 1.920 602,622 1.8967 1.56%
2014-11-17 0 0.640 0.630 0.640 0.630 0.640 672,000 429,980 0.6399 1.890 1.861 1.890 1.861 1.890 227,541 1.8897 0.00%
2014-11-14 0 0.640 0.630 0.640 0.630 0.640 324,673 205,116 0.6318 1.890 1.861 1.890 1.861 1.890 109,935 1.8658 0.00%
2014-11-13 0 0.640 0.630 0.640 0.630 0.640 1,227,517 773,375 0.6300 1.890 1.861 1.890 1.861 1.890 415,640 1.8607 0.00%
2014-11-12 0 0.640 0.630 0.640 0.620 0.640 1,128,000 710,240 0.6296 1.890 1.861 1.890 1.831 1.890 381,943 1.8595 1.59%
2014-11-11 0 0.630 0.620 0.630 0.620 0.630 598,390 371,623 0.6210 1.861 1.831 1.861 1.831 1.861 202,616 1.8341 0.00%
2014-11-10 0 0.630 0.620 0.630 0.620 0.630 2,464,000 1,550,720 0.6294 1.861 1.831 1.861 1.831 1.861 834,316 1.8587 1.61%
2014-11-07 0 0.620 0.610 0.630 0.610 0.620 1,244,000 769,480 0.6186 1.831 1.802 1.861 1.802 1.831 421,221 1.8268 -1.59%
2014-11-06 0 0.630 0.620 0.630 0.620 0.630 1,194,000 740,400 0.6201 1.861 1.831 1.861 1.831 1.861 404,291 1.8314 0.00%
2014-11-05 0 0.630 0.620 0.630 0.600 0.640 3,368,000 2,088,100 0.6200 1.861 1.831 1.861 1.772 1.890 1,140,412 1.8310 3.28%
2014-11-04 0 0.610 0.600 0.610 0.600 0.610 630,000 379,920 0.6030 1.802 1.772 1.802 1.772 1.802 213,319 1.7810 0.00%
2014-11-03 0 0.610 0.600 0.610 0.600 0.610 716,000 429,860 0.6004 1.802 1.772 1.802 1.772 1.802 242,439 1.7731 0.00%
2014-10-31 0 0.610 0.600 0.610 0.590 0.610 4,175,639 2,504,281 0.5997 1.802 1.772 1.802 1.742 1.802 1,413,880 1.7712 1.67%
2014-10-30 0 0.600 0.590 0.600 0.590 0.600 203,818 120,218 0.5898 1.772 1.742 1.772 1.742 1.772 69,013 1.7420 0.00%
2014-10-29 0 0.600 0.590 0.600 0.590 0.600 1,159,441 684,074 0.5900 1.772 1.742 1.772 1.742 1.772 392,589 1.7425 0.00%
2014-10-28 0 0.600 0.590 0.600 0.580 0.600 1,179,553 698,529 0.5922 1.772 1.742 1.772 1.713 1.772 399,399 1.7489 1.69%
2014-10-27 0 0.590 0.580 0.590 0.580 0.590 746,000 432,760 0.5801 1.742 1.713 1.742 1.713 1.742 252,597 1.7132 -1.67%
2014-10-24 0 0.600 0.580 0.600 0.590 0.600 92,000 54,300 0.5902 1.772 1.713 1.772 1.742 1.772 31,151 1.7431 0.00%
2014-10-23 0 0.600 0.580 0.600 0.590 0.600 204,000 120,380 0.5901 1.772 1.713 1.772 1.742 1.772 69,075 1.7427 0.00%
2014-10-22 0 0.600 0.580 0.600 0.590 0.600 594,000 350,540 0.5901 1.772 1.713 1.772 1.742 1.772 201,130 1.7429 1.69%
2014-10-21 0 0.590 0.580 0.590 0.580 0.590 192,000 112,280 0.5848 1.742 1.713 1.742 1.713 1.742 65,012 1.7271 -1.67%
2014-10-20 0 0.600 0.580 0.600 0.580 0.600 54,000 31,700 0.5870 1.772 1.713 1.772 1.713 1.772 18,285 1.7337 0.00%
2014-10-17 0 0.600 0.590 0.600 0.590 0.600 104,000 61,460 0.5910 1.772 1.742 1.772 1.742 1.772 35,215 1.7453 1.69%
2014-10-16 0 0.590 0.580 0.590 0.590 0.590 200,180 118,099 0.5900 1.742 1.713 1.742 1.742 1.742 67,781 1.7424 -1.67%
2014-10-15 0 0.600 0.590 0.600 0.590 0.600 142,000 83,900 0.5908 1.772 1.742 1.772 1.742 1.772 48,082 1.7450 0.00%
2014-10-14 0 0.600 0.590 0.600 0.580 0.600 2,570,000 1,516,180 0.5900 1.772 1.742 1.772 1.713 1.772 870,208 1.7423 1.69%
2014-10-13 0 0.590 0.580 0.590 0.580 0.590 512,000 298,880 0.5838 1.742 1.713 1.742 1.713 1.742 173,364 1.7240 -1.67%
2014-10-10 0 0.600 0.590 0.600 0.590 0.600 937,320 558,106 0.5954 1.772 1.742 1.772 1.742 1.772 317,379 1.7585 0.00%
2014-10-09 0 0.600 0.600 0.610 0.600 0.600 2,103,575 1,262,097 0.6000 1.772 1.772 1.802 1.772 1.772 712,275 1.7719 0.00%
2014-10-08 0 0.600 0.590 0.610 0.580 0.600 2,222,854 1,325,140 0.5961 1.772 1.742 1.802 1.713 1.772 752,663 1.7606 0.00%
2014-10-07 0 0.600 0.590 0.600 0.580 0.600 1,269,407 741,569 0.5842 1.772 1.742 1.772 1.713 1.772 429,824 1.7253 0.00%
2014-10-06 0 0.600 0.590 0.600 0.590 0.600 42,000 24,800 0.5905 1.772 1.742 1.772 1.742 1.772 14,221 1.7439 1.69%
2014-10-03 0 0.590 0.580 0.590 0.570 0.590 1,011,795 584,789 0.5780 1.742 1.713 1.742 1.683 1.742 342,596 1.7069 0.00%
2014-09-30 0 0.590 0.580 0.590 0.570 0.590 3,546,881 2,039,073 0.5749 1.742 1.713 1.742 1.683 1.742 1,200,982 1.6978 -1.67%
2014-09-29 0 0.600 0.590 0.600 0.570 0.600 6,704,000 3,943,260 0.5882 1.772 1.742 1.772 1.683 1.772 2,269,989 1.7371 0.00%
2014-09-26 0 0.600 0.600 0.610 0.590 0.610 1,521,510 910,880 0.5987 1.772 1.772 1.802 1.742 1.802 515,187 1.7681 0.00%
2014-09-25 0 0.600 0.580 0.600 0.590 0.600 3,318,094 1,961,253 0.5911 1.772 1.713 1.772 1.742 1.772 1,123,514 1.7456 0.00%
2014-09-24 0 0.600 0.590 0.600 - - 0 0 - 1.772 1.742 1.772 - - 0 - -1.64%
2014-09-23 0 0.610 0.600 0.610 0.600 0.610 252,062 151,355 0.6005 1.802 1.772 1.802 1.772 1.802 85,349 1.7734 0.00%
2014-09-22 0 0.610 0.600 0.610 0.590 0.610 1,594,000 955,500 0.5994 1.802 1.772 1.802 1.742 1.802 539,732 1.7703 0.00%
2014-09-19 0 0.610 0.600 0.610 0.590 0.610 1,293,153 775,762 0.5999 1.802 1.772 1.802 1.742 1.802 437,864 1.7717 0.00%
2014-09-18 0 0.610 0.600 0.610 0.600 0.610 359,625 215,786 0.6000 1.802 1.772 1.802 1.772 1.802 121,770 1.7721 0.00%
2014-09-17 0 0.610 0.600 0.610 0.600 0.610 550,720 330,996 0.6010 1.802 1.772 1.802 1.772 1.802 186,475 1.7750 0.00%
2014-09-16 0 0.610 0.600 0.610 0.600 0.610 250,000 151,400 0.6056 1.802 1.772 1.802 1.772 1.802 84,651 1.7885 0.00%
2014-09-15 0 0.610 0.600 0.610 0.600 0.610 668,000 400,820 0.6000 1.802 1.772 1.802 1.772 1.802 226,186 1.7721 1.67%
2014-09-12 0 0.600 0.600 0.610 0.600 0.610 543,683 329,359 0.6058 1.772 1.772 1.802 1.772 1.802 184,092 1.7891 0.00%
2014-09-11 0 0.600 0.590 0.600 0.590 0.600 793,520 475,617 0.5994 1.772 1.742 1.772 1.742 1.772 268,688 1.7701 0.00%
2014-09-10 0 0.600 0.590 0.600 0.590 0.600 1,007,607 603,264 0.5987 1.772 1.742 1.772 1.742 1.772 341,178 1.7682 0.00%
2014-09-08 0 0.600 0.590 0.600 0.590 0.600 722,300 426,168 0.5900 1.772 1.742 1.772 1.742 1.772 244,572 1.7425 1.69%
2014-09-05 0 0.590 0.590 0.600 0.590 0.590 1,652,090 974,729 0.5900 1.742 1.742 1.772 1.742 1.742 559,401 1.7425 1.72%
2014-09-04 0 0.580 0.580 0.590 0.580 0.590 1,068,017 624,189 0.5844 1.713 1.713 1.742 1.713 1.742 361,633 1.7260 -1.69%
2014-09-03 0 0.590 0.580 0.590 0.580 0.590 1,756,000 1,018,700 0.5801 1.742 1.713 1.742 1.713 1.742 594,585 1.7133 1.72%
2014-09-02 0 0.580 0.580 0.590 0.570 0.590 342,000 200,340 0.5858 1.713 1.713 1.742 1.683 1.742 115,802 1.7300 -1.69%
2014-09-01 0 0.590 0.580 0.590 0.570 0.590 2,103,000 1,215,520 0.5780 1.742 1.713 1.742 1.683 1.742 712,080 1.7070 0.00%
2014-08-29 0 0.590 0.580 0.590 0.580 0.590 336,000 197,100 0.5866 1.742 1.713 1.742 1.713 1.742 113,770 1.7324 0.00%
2014-08-28 0 0.590 0.590 0.600 0.590 0.610 966,000 572,940 0.5931 1.742 1.742 1.772 1.742 1.802 327,090 1.7516 -3.28%
2014-08-27 0 0.610 0.590 0.610 0.590 0.610 2,570,325 1,533,326 0.5965 1.802 1.742 1.802 1.742 1.802 870,318 1.7618 3.39%
2014-08-26 0 0.590 0.590 0.600 0.590 0.610 412,480 245,773 0.5958 1.742 1.742 1.772 1.742 1.802 139,667 1.7597 -3.28%
2014-08-25 0 0.610 0.590 0.610 0.580 0.620 4,294,960 2,536,487 0.5906 1.802 1.742 1.802 1.713 1.831 1,454,283 1.7441 -1.61%
2014-08-22 0 0.620 0.600 0.620 0.600 0.630 3,132,300 1,887,465 0.6026 1.831 1.772 1.831 1.772 1.861 1,060,604 1.7796 -0.00%
2014-08-21 0 0.680 0.670 0.680 0.670 0.680 1,617,680 1,085,515 0.6710 1.831 1.804 1.831 1.804 1.831 600,758 1.8069 0.00%
2014-08-20 0 0.680 0.670 0.680 0.670 0.680 2,116,372 1,423,514 0.6726 1.831 1.804 1.831 1.804 1.831 785,957 1.8112 1.49%
2014-08-19 0 0.670 0.660 0.670 0.650 0.680 9,364,252 6,200,548 0.6622 1.804 1.777 1.804 1.750 1.831 3,477,604 1.7830 1.52%
2014-08-18 0 0.660 0.660 0.670 0.650 0.670 3,430,000 2,262,740 0.6597 1.777 1.777 1.804 1.750 1.804 1,273,800 1.7764 0.00%
2014-08-15 0 0.660 0.650 0.660 0.650 0.660 3,218,000 2,091,720 0.6500 1.777 1.750 1.777 1.750 1.777 1,195,069 1.7503 0.00%
2014-08-14 0 0.660 0.650 0.660 0.650 0.660 2,112,000 1,372,820 0.6500 1.777 1.750 1.777 1.750 1.777 784,334 1.7503 0.00%
2014-08-13 0 0.660 0.650 0.660 0.650 0.660 1,986,000 1,293,500 0.6513 1.777 1.750 1.777 1.750 1.777 737,541 1.7538 0.00%
2014-08-12 0 0.660 0.650 0.660 0.650 0.660 983,500 642,545 0.6533 1.777 1.750 1.777 1.750 1.777 365,243 1.7592 0.00%
2014-08-11 0 0.660 0.650 0.660 0.650 0.660 1,183,000 770,360 0.6512 1.777 1.750 1.777 1.750 1.777 439,331 1.7535 0.00%
2014-08-08 0 0.660 0.650 0.660 0.640 0.660 1,806,964 1,174,488 0.6500 1.777 1.750 1.777 1.723 1.777 671,052 1.7502 0.00%
2014-08-07 0 0.660 0.650 0.660 0.650 0.660 1,057,000 687,130 0.6501 1.777 1.750 1.777 1.750 1.777 392,538 1.7505 0.00%
2014-08-06 0 0.660 0.650 0.660 0.650 0.660 444,580 291,843 0.6564 1.777 1.750 1.777 1.750 1.777 165,104 1.7676 0.00%
2014-08-05 0 0.660 0.650 0.660 0.650 0.660 1,452,000 945,120 0.6509 1.777 1.750 1.777 1.750 1.777 539,229 1.7527 0.00%
2014-08-04 0 0.660 0.650 0.660 0.650 0.660 557,016 362,420 0.6506 1.777 1.750 1.777 1.750 1.777 206,859 1.7520 0.00%
2014-08-01 0 0.660 0.650 0.660 0.650 0.660 830,763 541,533 0.6519 1.777 1.750 1.777 1.750 1.777 308,521 1.7553 0.00%
2014-07-31 0 0.660 0.650 0.660 0.640 0.660 450,202 291,265 0.6470 1.777 1.750 1.777 1.723 1.777 167,192 1.7421 0.00%
2014-07-30 0 0.660 0.650 0.660 0.640 0.660 1,147,754 749,835 0.6533 1.777 1.750 1.777 1.723 1.777 426,242 1.7592 0.00%
2014-07-29 0 0.660 0.640 0.660 0.640 0.660 844,480 548,757 0.6498 1.777 1.723 1.777 1.723 1.777 313,615 1.7498 0.00%
2014-07-28 0 0.660 0.650 0.660 0.640 0.660 3,879,686 2,516,508 0.6486 1.777 1.750 1.777 1.723 1.777 1,440,800 1.7466 1.54%
2014-07-25 0 0.650 0.650 0.660 0.650 0.650 201,600 131,392 0.6517 1.750 1.750 1.777 1.750 1.750 74,868 1.7550 -1.52%
2014-07-24 0 0.660 0.650 0.660 0.650 0.660 565,425 367,535 0.6500 1.777 1.750 1.777 1.750 1.777 209,982 1.7503 1.54%
2014-07-23 0 0.650 0.650 0.660 0.640 0.660 1,994,750 1,295,637 0.6495 1.750 1.750 1.777 1.723 1.777 740,791 1.7490 0.00%
2014-07-22 0 0.650 0.640 0.650 0.640 0.650 432,640 278,510 0.6437 1.750 1.723 1.750 1.723 1.750 160,670 1.7334 0.00%
2014-07-21 0 0.650 0.640 0.650 0.640 0.650 468,320 300,155 0.6409 1.750 1.723 1.750 1.723 1.750 173,920 1.7258 0.00%
2014-07-18 0 0.650 0.640 0.650 0.640 0.650 638,000 408,340 0.6400 1.750 1.723 1.750 1.723 1.750 236,934 1.7234 0.00%
2014-07-17 0 0.650 0.640 0.650 0.640 0.650 575,120 368,563 0.6408 1.750 1.723 1.750 1.723 1.750 213,582 1.7256 0.00%
2014-07-16 0 0.650 0.640 0.650 0.640 0.650 578,473 372,443 0.6438 1.750 1.723 1.750 1.723 1.750 214,828 1.7337 0.00%
2014-07-15 0 0.650 0.640 0.650 0.640 0.650 1,829,843 1,171,144 0.6400 1.750 1.723 1.750 1.723 1.750 679,549 1.7234 0.00%
2014-07-14 0 0.650 0.640 0.650 0.640 0.650 568,000 365,900 0.6442 1.750 1.723 1.750 1.723 1.750 210,938 1.7346 0.00%
2014-07-11 0 0.650 0.640 0.650 0.640 0.650 1,096,700 711,187 0.6485 1.750 1.723 1.750 1.723 1.750 407,282 1.7462 0.00%
2014-07-10 0 0.650 0.640 0.650 0.640 0.650 1,156,000 742,140 0.6420 1.750 1.723 1.750 1.723 1.750 429,304 1.7287 0.00%
2014-07-09 0 0.650 0.640 0.650 0.640 0.650 4,504,473 2,887,387 0.6410 1.750 1.723 1.750 1.723 1.750 1,672,827 1.7261 -1.52%
2014-07-08 0 0.660 0.650 0.660 0.640 0.660 2,752,000 1,790,320 0.6506 1.777 1.750 1.777 1.723 1.777 1,022,011 1.7518 0.00%
2014-07-07 0 0.660 0.650 0.660 0.630 0.660 11,032,695 7,104,802 0.6440 1.777 1.750 1.777 1.696 1.777 4,097,213 1.7341 3.13%
2014-07-04 0 0.640 0.630 0.640 0.620 0.640 3,299,109 2,085,241 0.6321 1.723 1.696 1.723 1.669 1.723 1,225,191 1.7020 1.59%
2014-07-03 0 0.630 0.620 0.630 0.620 0.630 1,613,421 1,006,817 0.6240 1.696 1.669 1.696 1.669 1.696 599,176 1.6803 0.00%
2014-07-02 0 0.630 0.620 0.630 0.610 0.630 4,824,480 2,995,468 0.6209 1.696 1.669 1.696 1.643 1.696 1,791,668 1.6719 1.61%
2014-06-30 0 0.620 0.610 0.620 0.610 0.620 4,710,000 2,873,720 0.6101 1.669 1.643 1.669 1.643 1.669 1,749,153 1.6429 1.64%
2014-06-27 0 0.610 0.600 0.610 0.600 0.610 1,546,276 942,254 0.6094 1.643 1.616 1.643 1.616 1.643 574,241 1.6409 0.00%
2014-06-26 0 0.610 0.600 0.610 0.600 0.610 5,486,222 3,314,286 0.6041 1.643 1.616 1.643 1.616 1.643 2,037,419 1.6267 3.39%
2014-06-25 0 0.590 0.580 0.590 0.580 0.590 1,492,514 879,542 0.5893 1.589 1.562 1.589 1.562 1.589 554,275 1.5868 0.00%
2014-06-24 0 0.590 0.580 0.590 0.580 0.590 1,930,000 1,119,440 0.5800 1.589 1.562 1.589 1.562 1.589 716,744 1.5618 0.00%
2014-06-23 0 0.590 0.580 0.590 0.580 0.590 974,720 572,703 0.5876 1.589 1.562 1.589 1.562 1.589 361,982 1.5821 0.00%
2014-06-20 0 0.590 0.590 0.600 0.590 0.600 2,574,000 1,519,160 0.5902 1.589 1.589 1.616 1.589 1.616 955,907 1.5892 0.00%
2014-06-19 0 0.590 0.590 0.600 0.590 0.600 2,947,560 1,739,102 0.5900 1.589 1.589 1.616 1.589 1.616 1,094,636 1.5887 1.72%
2014-06-18 0 0.580 0.580 0.590 0.570 0.590 3,082,500 1,800,915 0.5842 1.562 1.562 1.589 1.535 1.589 1,144,748 1.5732 1.75%
2014-06-17 0 0.570 0.570 0.580 0.570 0.580 556,000 321,000 0.5773 1.535 1.535 1.562 1.535 1.562 206,482 1.5546 0.00%
2014-06-16 0 0.570 0.570 0.580 0.570 0.570 1,500,205 855,070 0.5700 1.535 1.535 1.562 1.535 1.535 557,131 1.5348 0.00%
2014-06-13 0 0.570 0.570 0.580 0.560 0.570 2,925,174 1,664,042 0.5689 1.535 1.535 1.562 1.508 1.535 1,086,322 1.5318 1.79%
2014-06-12 0 0.560 0.550 0.560 0.550 0.560 126,000 70,400 0.5587 1.508 1.481 1.508 1.481 1.508 46,793 1.5045 0.00%
2014-06-11 0 0.560 0.550 0.560 0.550 0.560 272,000 150,120 0.5519 1.508 1.481 1.508 1.481 1.508 101,013 1.4862 0.00%
2014-06-10 0 0.560 0.550 0.560 0.550 0.560 1,060,000 583,020 0.5500 1.508 1.481 1.508 1.481 1.508 393,652 1.4811 0.00%
2014-06-09 0 0.560 0.550 0.560 0.550 0.560 5,769 3,145 0.5452 1.508 1.481 1.508 1.481 1.508 2,142 1.4680 0.00%
2014-06-06 0 0.560 0.540 0.560 - - 180 91 0.5056 1.508 1.454 1.508 - - 67 1.3613 0.00%
2014-06-05 0 0.560 0.550 0.560 0.540 0.560 1,232,754 672,304 0.5454 1.508 1.481 1.508 1.454 1.508 457,808 1.4685 3.70%
2014-06-04 0 0.540 0.540 0.550 0.540 0.550 394,600 215,112 0.5451 1.454 1.454 1.481 1.454 1.481 146,543 1.4679 -1.82%
2014-06-03 0 0.550 0.550 0.560 0.540 0.560 2,582,865 1,419,700 0.5497 1.481 1.481 1.508 1.454 1.508 959,199 1.4801 1.85%
2014-05-30 0 0.540 0.540 0.550 0.540 0.550 244,000 131,800 0.5402 1.454 1.454 1.481 1.454 1.481 90,614 1.4545 -1.82%
2014-05-29 0 0.550 0.540 0.550 0.540 0.550 688,000 371,560 0.5401 1.481 1.454 1.481 1.454 1.481 255,503 1.4542 0.00%
2014-05-28 0 0.550 0.540 0.550 0.540 0.550 32,000 17,500 0.5469 1.481 1.454 1.481 1.454 1.481 11,884 1.4726 0.00%
2014-05-27 0 0.550 0.540 0.550 0.540 0.550 44,000 23,900 0.5432 1.481 1.454 1.481 1.454 1.481 16,340 1.4626 0.00%
2014-05-26 0 0.550 0.540 0.550 0.540 0.550 284,864 154,003 0.5406 1.481 1.454 1.481 1.454 1.481 105,790 1.4557 0.00%
2014-05-23 0 0.550 0.530 0.550 0.540 0.550 202,000 109,100 0.5401 1.481 1.427 1.481 1.454 1.481 75,017 1.4543 0.00%
2014-05-22 0 0.550 0.530 0.550 0.530 0.550 547,505 294,927 0.5387 1.481 1.427 1.481 1.427 1.481 203,327 1.4505 1.85%
2014-05-21 0 0.540 0.530 0.540 0.530 0.540 312,000 167,980 0.5384 1.454 1.427 1.454 1.427 1.454 115,867 1.4498 -1.82%
2014-05-20 0 0.550 0.540 0.550 0.540 0.550 69,120 37,311 0.5398 1.481 1.454 1.481 1.454 1.481 25,669 1.4535 0.00%
2014-05-19 0 0.550 0.530 0.550 0.530 0.550 108,870 58,755 0.5397 1.481 1.427 1.481 1.427 1.481 40,431 1.4532 0.00%
2014-05-16 0 0.550 0.530 0.550 0.550 0.550 20,060 11,030 0.5499 1.481 1.427 1.481 1.481 1.481 7,450 1.4806 0.00%
2014-05-15 0 0.550 0.530 0.550 0.540 0.550 1,710,089 923,485 0.5400 1.481 1.427 1.481 1.454 1.481 635,076 1.4541 1.85%
2014-05-14 0 0.540 0.540 0.550 0.540 0.550 448,000 242,020 0.5402 1.454 1.454 1.481 1.454 1.481 166,374 1.4547 -1.82%
2014-05-13 0 0.550 0.540 0.550 0.540 0.550 318,000 171,740 0.5401 1.481 1.454 1.481 1.454 1.481 118,096 1.4542 0.00%
2014-05-12 0 0.550 0.540 0.550 0.540 0.550 312,040 168,520 0.5401 1.481 1.454 1.481 1.454 1.481 115,882 1.4542 0.00%
2014-05-09 0 0.550 0.530 0.550 0.540 0.550 352,000 190,100 0.5401 1.481 1.427 1.481 1.454 1.481 130,722 1.4542 0.00%
2014-05-08 0 0.550 0.540 0.550 0.540 0.550 368,000 198,760 0.5401 1.481 1.454 1.481 1.454 1.481 136,664 1.4544 0.00%
2014-05-07 0 0.550 0.540 0.570 0.540 0.570 305,360 166,533 0.5454 1.481 1.454 1.535 1.454 1.535 113,402 1.4685 -1.79%
2014-05-05 0 0.560 0.540 0.560 0.550 0.560 515,683 283,595 0.5499 1.508 1.454 1.508 1.481 1.508 191,509 1.4808 0.00%
2014-05-02 0 0.560 0.550 0.560 0.550 0.560 214,000 117,980 0.5513 1.508 1.481 1.508 1.481 1.508 79,473 1.4845 0.00%
2014-04-30 0 0.560 0.550 0.560 0.550 0.560 534,000 293,720 0.5500 1.508 1.481 1.508 1.481 1.508 198,312 1.4811 0.00%
2014-04-29 0 0.560 0.550 0.560 0.550 0.560 490,000 269,660 0.5503 1.508 1.481 1.508 1.481 1.508 181,971 1.4819 -1.75%
2014-04-28 0 0.570 0.560 0.570 0.560 0.570 940,000 530,000 0.5638 1.535 1.508 1.535 1.508 1.535 349,088 1.5182 0.00%
2014-04-25 0 0.570 0.560 0.570 0.570 0.570 1,824,372 1,039,802 0.5700 1.535 1.508 1.535 1.535 1.535 677,517 1.5347 -1.72%
2014-04-24 0 0.580 0.570 0.580 0.560 0.590 8,165,000 4,684,490 0.5737 1.562 1.535 1.562 1.508 1.589 3,032,237 1.5449 5.45%
2014-04-23 1 - - - - - 0 0 - 1.481 - - - - 0 - 0.00%
2014-04-22 1 - - - - - 0 0 - 1.481 - - - - 0 - 0.00%
2014-04-17 1 - - - - - 0 0 - 1.481 - - - - 0 - 0.00%
2014-04-16 1 - - - - - 0 0 - 1.481 - - - - 0 - 0.00%
2014-04-15 1 - - - - - 0 0 - 1.481 - - - - 0 - 0.00%
2014-04-14 1 - - - - - 0 0 - 1.481 - - - - 0 - 0.00%
2014-04-11 0 0.550 0.540 0.550 0.540 0.550 1,120,000 605,840 0.5409 1.481 1.454 1.481 1.454 1.481 415,935 1.4566 0.00%
2014-04-10 0 0.550 0.540 0.550 0.550 0.550 696,240 382,920 0.5500 1.481 1.454 1.481 1.481 1.481 258,563 1.4810 -1.79%
2014-04-09 0 0.560 0.550 0.560 0.550 0.560 582,000 320,120 0.5500 1.508 1.481 1.508 1.481 1.508 216,137 1.4811 0.00%
2014-04-08 0 0.560 0.550 0.560 0.540 0.560 407,898 224,206 0.5497 1.508 1.481 1.508 1.454 1.508 151,481 1.4801 0.00%
2014-04-07 0 0.560 0.550 0.560 0.550 0.560 687,451 379,589 0.5522 1.508 1.481 1.508 1.481 1.508 255,299 1.4868 0.00%
2014-04-04 0 0.560 0.550 0.560 0.550 0.560 565,124 310,804 0.5500 1.508 1.481 1.508 1.481 1.508 209,870 1.4809 0.00%
2014-04-03 0 0.560 0.550 0.560 0.550 0.560 1,772,000 985,420 0.5561 1.508 1.481 1.508 1.481 1.508 658,068 1.4974 0.00%
2014-04-02 0 0.560 0.550 0.560 0.550 0.560 822,000 455,020 0.5536 1.508 1.481 1.508 1.481 1.508 305,266 1.4906 0.00%
2014-04-01 0 0.560 0.550 0.560 0.550 0.560 624,000 343,240 0.5501 1.508 1.481 1.508 1.481 1.508 231,735 1.4812 0.00%
2014-03-31 0 0.560 0.550 0.560 0.550 0.560 1,160,000 638,040 0.5500 1.508 1.481 1.508 1.481 1.508 430,789 1.4811 0.00%
2014-03-28 0 0.560 0.550 0.560 0.550 0.560 1,976,000 1,087,020 0.5501 1.508 1.481 1.508 1.481 1.508 733,827 1.4813 1.82%
2014-03-27 0 0.550 0.540 0.550 0.540 0.550 200,000 109,100 0.5455 1.481 1.454 1.481 1.454 1.481 74,274 1.4689 0.00%
2014-03-26 0 0.550 0.540 0.550 0.540 0.550 3,950,000 2,163,820 0.5478 1.481 1.454 1.481 1.454 1.481 1,466,912 1.4751 0.00%
2014-03-25 0 0.550 0.530 0.550 0.540 0.550 834,965 450,862 0.5400 1.481 1.427 1.481 1.454 1.481 310,081 1.4540 1.85%
2014-03-24 0 0.540 0.540 0.550 0.540 0.550 639,653 347,263 0.5429 1.454 1.454 1.481 1.454 1.481 237,548 1.4619 -1.82%
2014-03-21 0 0.550 0.540 0.550 0.530 0.550 1,312,000 712,340 0.5429 1.481 1.454 1.481 1.427 1.481 487,238 1.4620 1.85%
2014-03-20 0 0.540 0.530 0.540 0.530 0.540 338,800 181,904 0.5369 1.454 1.427 1.454 1.427 1.454 125,820 1.4457 0.00%
2014-03-19 0 0.540 0.530 0.540 0.530 0.540 299,300 158,710 0.5303 1.454 1.427 1.454 1.427 1.454 111,151 1.4279 -1.82%
2014-03-18 0 0.550 0.530 0.550 0.530 0.550 838,000 444,140 0.5300 1.481 1.427 1.481 1.427 1.481 311,208 1.4271 3.77%
2014-03-17 0 0.530 0.520 0.530 0.520 0.530 2,045,350 1,083,762 0.5299 1.427 1.400 1.427 1.400 1.427 759,582 1.4268 -1.85%
2014-03-14 0 0.540 0.530 0.540 0.530 0.550 1,290,531 694,947 0.5385 1.454 1.427 1.454 1.427 1.481 479,265 1.4500 -1.82%
2014-03-13 0 0.550 0.540 0.550 0.540 0.550 838,000 459,680 0.5485 1.481 1.454 1.481 1.454 1.481 311,208 1.4771 1.85%
2014-03-12 0 0.540 0.540 0.550 0.540 0.550 838,000 458,620 0.5473 1.454 1.454 1.481 1.454 1.481 311,208 1.4737 -3.57%
2014-03-11 0 0.560 0.550 0.560 0.540 0.560 1,261,066 693,383 0.5498 1.508 1.481 1.508 1.454 1.508 468,322 1.4806 1.82%
2014-03-10 0 0.550 0.540 0.550 0.550 0.550 350,000 192,500 0.5500 1.481 1.454 1.481 1.481 1.481 129,980 1.4810 -1.79%
2014-03-07 0 0.560 0.550 0.560 0.550 0.560 1,084,000 598,240 0.5519 1.508 1.481 1.508 1.481 1.508 402,565 1.4861 0.00%
2014-03-06 0 0.560 0.550 0.560 0.550 0.560 612,000 338,640 0.5533 1.508 1.481 1.508 1.481 1.508 227,279 1.4900 0.00%
2014-03-05 0 0.560 0.550 0.560 0.550 0.560 848,882 471,358 0.5553 1.508 1.481 1.508 1.481 1.508 315,249 1.4952 0.00%
2014-03-04 0 0.560 0.550 0.560 0.540 0.560 527,610 290,121 0.5499 1.508 1.481 1.508 1.454 1.508 195,939 1.4807 1.82%
2014-03-03 0 0.550 0.540 0.550 0.540 0.550 408,000 223,960 0.5489 1.481 1.454 1.481 1.454 1.481 151,519 1.4781 0.00%
2014-02-28 0 0.550 0.550 0.560 0.550 0.560 382,000 210,120 0.5501 1.481 1.481 1.508 1.481 1.508 141,863 1.4811 -1.79%
2014-02-27 0 0.560 0.550 0.560 0.540 0.560 1,346,000 734,960 0.5460 1.508 1.481 1.508 1.454 1.508 499,864 1.4703 1.82%
2014-02-26 0 0.550 0.540 0.550 0.540 0.550 424,187 230,173 0.5426 1.481 1.454 1.481 1.454 1.481 157,530 1.4611 0.00%
2014-02-25 0 0.550 0.540 0.550 0.540 0.550 1,031,200 562,840 0.5458 1.481 1.454 1.481 1.454 1.481 382,957 1.4697 -1.79%
2014-02-24 0 0.560 0.540 0.560 0.540 0.560 375,553 207,432 0.5523 1.508 1.454 1.508 1.454 1.508 139,469 1.4873 0.00%
2014-02-21 0 0.560 0.550 0.560 0.550 0.570 2,720,450 1,524,789 0.5605 1.508 1.481 1.508 1.481 1.535 1,010,294 1.5093 -1.75%
2014-02-20 0 0.570 0.560 0.570 0.550 0.570 6,115,271 3,424,533 0.5600 1.535 1.508 1.535 1.481 1.535 2,271,029 1.5079 5.56%
2014-02-19 0 0.540 0.540 0.550 0.540 0.550 1,695,375 928,197 0.5475 1.454 1.454 1.481 1.454 1.481 629,612 1.4742 0.00%
2014-02-18 0 0.540 0.530 0.540 0.530 0.540 2,580,900 1,388,646 0.5380 1.454 1.427 1.454 1.427 1.454 958,469 1.4488 0.00%
2014-02-17 0 0.540 0.530 0.540 0.530 0.550 1,736,000 934,660 0.5384 1.454 1.427 1.454 1.427 1.481 644,699 1.4498 0.00%
2014-02-14 0 0.540 0.530 0.540 0.530 0.540 1,240,324 657,398 0.5300 1.454 1.427 1.454 1.427 1.454 460,619 1.4272 1.89%
2014-02-13 0 0.530 0.520 0.530 0.520 0.540 718,803 380,101 0.5288 1.427 1.400 1.427 1.400 1.454 266,942 1.4239 0.00%
2014-02-12 0 0.530 0.530 0.540 0.520 0.540 1,223,000 644,100 0.5267 1.427 1.427 1.454 1.400 1.454 454,186 1.4181 0.00%
2014-02-11 0 0.530 0.520 0.530 0.520 0.530 164,810 86,296 0.5236 1.427 1.400 1.427 1.400 1.427 61,206 1.4099 1.92%
2014-02-10 0 0.520 0.510 0.520 0.510 0.520 356,000 185,060 0.5198 1.400 1.373 1.400 1.373 1.400 132,208 1.3998 -1.89%
2014-02-07 0 0.530 0.510 0.530 0.510 0.530 958,480 493,095 0.5145 1.427 1.373 1.427 1.373 1.427 355,951 1.3853 3.92%
2014-02-06 0 0.510 0.510 0.520 0.510 0.520 336,000 172,220 0.5126 1.373 1.373 1.400 1.373 1.400 124,780 1.3802 -1.92%
2014-02-05 0 0.520 0.510 0.520 0.510 0.520 478,000 244,380 0.5113 1.400 1.373 1.400 1.373 1.400 177,515 1.3767 -1.89%
2014-02-04 0 0.530 0.510 0.530 0.510 0.530 144,000 74,100 0.5146 1.427 1.373 1.427 1.373 1.427 53,477 1.3856 0.00%
2014-01-30 0 0.530 0.510 0.530 0.510 0.530 1,283,940 661,970 0.5156 1.427 1.373 1.427 1.373 1.427 476,817 1.3883 1.92%
2014-01-29 0 0.520 0.510 0.520 0.510 0.520 716,000 372,260 0.5199 1.400 1.373 1.400 1.373 1.400 265,901 1.4000 1.96%
2014-01-28 0 0.510 0.510 0.520 0.510 0.510 254,592 129,812 0.5099 1.373 1.373 1.400 1.373 1.373 94,548 1.3730 0.00%
2014-01-27 0 0.510 0.510 0.520 0.510 0.510 1,281,600 653,584 0.5100 1.373 1.373 1.400 1.373 1.373 475,948 1.3732 -3.77%
2014-01-24 0 0.530 0.520 0.530 0.520 0.540 738,000 385,380 0.5222 1.427 1.400 1.427 1.400 1.454 274,071 1.4061 -1.85%
2014-01-23 0 0.540 0.520 0.540 0.520 0.540 1,234,000 652,400 0.5287 1.454 1.400 1.454 1.400 1.454 458,271 1.4236 5.88%
2014-01-22 0 0.510 0.510 0.520 0.510 0.520 568,000 295,220 0.5198 1.373 1.373 1.400 1.373 1.400 210,938 1.3996 0.00%
2014-01-21 0 0.510 0.510 0.520 0.510 0.520 1,740,373 904,002 0.5194 1.373 1.373 1.400 1.373 1.400 646,323 1.3987 0.00%
2014-01-20 0 0.510 0.510 0.520 0.510 0.520 995,500 511,160 0.5135 1.373 1.373 1.400 1.373 1.400 369,699 1.3826 0.00%
2014-01-17 0 0.510 0.510 0.520 0.510 0.520 792,000 406,640 0.5134 1.373 1.373 1.400 1.373 1.400 294,125 1.3825 -1.92%
2014-01-16 0 0.520 0.510 0.520 0.510 0.520 620,000 322,200 0.5197 1.400 1.373 1.400 1.373 1.400 230,249 1.3994 0.00%
2014-01-15 0 0.520 0.510 0.520 0.510 0.520 282,447 145,137 0.5139 1.400 1.373 1.400 1.373 1.400 104,892 1.3837 1.96%
2014-01-14 0 0.510 0.510 0.520 0.510 0.520 3,236,000 1,677,940 0.5185 1.373 1.373 1.400 1.373 1.400 1,201,754 1.3962 0.00%
2014-01-13 0 0.510 0.510 0.520 0.510 0.520 3,032,400 1,574,512 0.5192 1.373 1.373 1.400 1.373 1.400 1,126,143 1.3981 0.00%
2014-01-10 0 0.510 0.510 0.520 0.510 0.520 2,628,800 1,366,172 0.5197 1.373 1.373 1.400 1.373 1.400 976,258 1.3994 0.00%
2014-01-09 0 0.510 0.510 0.520 0.510 0.520 3,192,000 1,658,620 0.5196 1.373 1.373 1.400 1.373 1.400 1,185,413 1.3992 0.00%
2014-01-08 0 0.510 0.510 0.520 0.510 0.520 561,500 289,650 0.5159 1.373 1.373 1.400 1.373 1.400 208,524 1.3890 0.00%
2014-01-07 0 0.510 0.510 0.520 0.510 0.520 710,600 369,154 0.5195 1.373 1.373 1.400 1.373 1.400 263,896 1.3989 0.00%
2014-01-06 0 0.510 0.510 0.520 0.510 0.530 557,381 291,956 0.5238 1.373 1.373 1.400 1.373 1.427 206,995 1.4105 -1.92%
2014-01-03 0 0.520 0.520 0.530 0.510 0.520 527,765 273,300 0.5178 1.400 1.400 1.427 1.373 1.400 195,996 1.3944 0.00%
2014-01-02 0 0.520 0.520 0.530 0.500 0.530 4,252,762 2,202,965 0.5180 1.400 1.400 1.427 1.346 1.427 1,579,349 1.3949 1.96%
2013-12-31 0 0.510 0.500 0.510 0.500 0.510 82,000 41,020 0.5002 1.373 1.346 1.373 1.346 1.373 30,452 1.3470 2.00%
2013-12-30 0 0.500 0.500 0.510 0.500 0.510 1,372,000 694,800 0.5064 1.346 1.346 1.373 1.346 1.373 509,520 1.3636 -1.96%
2013-12-27 0 0.510 0.500 0.510 0.500 0.510 468,000 236,020 0.5043 1.373 1.346 1.373 1.346 1.373 173,801 1.3580 2.00%
2013-12-24 0 0.500 0.495 0.510 0.500 0.500 284,240 142,115 0.5000 1.346 1.333 1.373 1.346 1.346 105,558 1.3463 0.00%
2013-12-23 0 0.500 0.495 0.500 0.495 0.500 726,000 360,070 0.4960 1.346 1.333 1.346 1.333 1.346 269,615 1.3355 1.01%
2013-12-20 0 0.495 0.495 0.500 0.490 0.495 654,174 323,513 0.4945 1.333 1.333 1.346 1.319 1.333 242,941 1.3317 -1.00%
2013-12-19 0 0.500 0.500 0.510 0.500 0.510 1,038,000 524,200 0.5050 1.346 1.346 1.373 1.346 1.373 385,482 1.3599 0.00%
2013-12-18 0 0.500 0.500 0.510 0.500 0.500 80,000 40,000 0.5000 1.346 1.346 1.373 1.346 1.346 29,710 1.3464 0.00%
2013-12-17 0 0.500 0.495 0.510 0.495 0.500 422,000 210,960 0.4999 1.346 1.333 1.373 1.333 1.346 156,718 1.3461 0.00%
2013-12-16 0 0.500 0.500 0.510 0.500 0.510 491,000 249,065 0.5073 1.346 1.346 1.373 1.346 1.373 182,343 1.3659 -1.96%
2013-12-13 0 0.520 0.510 0.520 0.510 0.520 458,000 237,180 0.5179 1.373 1.347 1.373 1.347 1.373 173,423 1.3676 1.96%
2013-12-12 0 0.510 0.510 0.520 0.510 0.520 546,000 280,460 0.5137 1.347 1.347 1.373 1.347 1.373 206,744 1.3566 -1.92%
2013-12-11 0 0.520 0.510 0.520 0.510 0.520 140,000 71,800 0.5129 1.373 1.347 1.373 1.347 1.373 53,011 1.3544 -1.89%
2013-12-10 0 0.530 0.510 0.530 0.510 0.530 326,000 169,520 0.5200 1.400 1.347 1.400 1.347 1.400 123,441 1.3733 1.92%
2013-12-09 0 0.520 0.510 0.520 0.520 0.520 554,093 288,128 0.5200 1.373 1.347 1.373 1.373 1.373 209,808 1.3733 1.96%
2013-12-06 0 0.510 0.510 0.520 0.510 0.530 1,726,000 901,920 0.5225 1.347 1.347 1.373 1.347 1.400 653,553 1.3800 -1.92%
2013-12-05 0 0.520 0.520 0.530 0.520 0.530 1,814,352 943,836 0.5202 1.373 1.373 1.400 1.373 1.400 687,008 1.3738 1.96%
2013-12-04 0 0.510 0.510 0.520 0.510 0.530 3,497,900 1,821,831 0.5208 1.347 1.347 1.373 1.347 1.400 1,324,487 1.3755 0.00%
2013-12-03 0 0.510 0.500 0.510 0.495 0.510 1,971,953 1,004,035 0.5092 1.347 1.320 1.347 1.307 1.347 746,684 1.3447 3.03%
2013-12-02 0 0.495 0.495 0.500 0.490 0.495 456,000 225,290 0.4941 1.307 1.307 1.320 1.294 1.307 172,665 1.3048 0.00%
2013-11-29 0 0.495 0.495 0.500 0.490 0.500 588,250 288,928 0.4912 1.307 1.307 1.320 1.294 1.320 222,742 1.2971 0.00%
2013-11-28 0 0.495 0.490 0.500 0.490 0.495 3,538,837 1,737,893 0.4911 1.307 1.294 1.320 1.294 1.307 1,339,987 1.2969 0.00%
2013-11-27 0 0.495 0.490 0.495 0.490 0.500 4,185,590 2,064,727 0.4933 1.307 1.294 1.307 1.294 1.320 1,584,882 1.3028 -1.00%
2013-11-26 0 0.500 0.500 0.510 0.495 0.500 2,012,586 1,002,156 0.4979 1.320 1.320 1.347 1.307 1.320 762,070 1.3150 0.00%
2013-11-25 0 0.500 0.495 0.500 0.495 0.510 4,364,000 2,183,450 0.5003 1.320 1.307 1.320 1.307 1.347 1,652,437 1.3214 -1.96%
2013-11-22 0 0.510 0.500 0.510 0.510 0.510 512,400 261,316 0.5100 1.347 1.320 1.347 1.347 1.347 194,021 1.3468 0.00%
2013-11-21 0 0.510 0.510 0.520 0.510 0.520 3,372,164 1,720,139 0.5101 1.347 1.347 1.373 1.347 1.373 1,276,876 1.3471 0.00%
2013-11-20 0 0.510 0.510 0.520 0.510 0.520 632,000 324,620 0.5136 1.347 1.347 1.373 1.347 1.373 239,308 1.3565 0.00%
2013-11-19 0 0.510 0.510 0.520 0.500 0.510 3,057,705 1,558,561 0.5097 1.347 1.347 1.373 1.320 1.347 1,157,806 1.3461 0.00%
2013-11-18 0 0.510 0.500 0.510 0.500 0.520 1,310,000 669,140 0.5108 1.347 1.320 1.347 1.320 1.373 496,034 1.3490 0.00%
2013-11-15 0 0.510 0.500 0.510 0.500 0.510 1,108,000 562,100 0.5073 1.347 1.320 1.347 1.320 1.347 419,546 1.3398 0.00%
2013-11-14 0 0.510 0.500 0.510 0.500 0.510 1,410,000 712,780 0.5055 1.347 1.320 1.347 1.320 1.347 533,899 1.3350 2.00%
2013-11-13 0 0.500 0.500 0.510 0.500 0.510 1,388,000 702,720 0.5063 1.320 1.320 1.347 1.320 1.347 525,569 1.3371 0.00%
2013-11-12 0 0.500 0.500 0.520 0.500 0.510 76,908 39,144 0.5090 1.320 1.320 1.373 1.320 1.347 29,121 1.3442 0.00%
2013-11-11 0 0.500 0.500 0.510 0.500 0.510 422,038 213,518 0.5059 1.320 1.320 1.347 1.320 1.347 159,805 1.3361 -1.96%
2013-11-08 0 0.510 0.500 0.510 0.500 0.510 724,000 369,140 0.5099 1.347 1.320 1.347 1.320 1.347 274,144 1.3465 -1.92%
2013-11-07 0 0.520 0.510 0.520 0.500 0.520 4,825,698 2,460,972 0.5100 1.373 1.347 1.373 1.320 1.373 1,827,260 1.3468 1.96%
2013-11-06 0 0.510 0.510 0.520 0.510 0.520 1,868,800 957,412 0.5123 1.347 1.347 1.373 1.347 1.373 707,625 1.3530 -1.92%
2013-11-05 0 0.520 0.510 0.520 0.510 0.520 886,000 452,900 0.5112 1.373 1.347 1.373 1.347 1.373 335,486 1.3500 1.96%
2013-11-04 0 0.510 0.510 0.520 0.510 0.510 566,084 288,701 0.5100 1.347 1.347 1.373 1.347 1.347 214,349 1.3469 -1.92%
2013-11-01 0 0.520 0.510 0.520 0.510 0.520 530,000 270,900 0.5111 1.373 1.347 1.373 1.347 1.373 200,686 1.3499 0.00%
2013-10-31 0 0.520 0.510 0.520 0.500 0.520 3,172,000 1,617,660 0.5100 1.373 1.347 1.373 1.320 1.373 1,201,084 1.3468 0.00%
2013-10-30 0 0.520 0.510 0.520 0.510 0.520 7,312,000 3,729,960 0.5101 1.373 1.347 1.373 1.347 1.373 2,768,703 1.3472 0.00%
2013-10-29 0 0.520 0.510 0.520 0.510 0.520 562,000 287,920 0.5123 1.373 1.347 1.373 1.347 1.373 212,802 1.3530 1.96%
2013-10-28 0 0.510 0.510 0.520 0.510 0.530 734,372 381,926 0.5201 1.347 1.347 1.373 1.347 1.400 278,071 1.3735 0.00%
2013-10-25 0 0.510 0.510 0.520 0.510 0.530 4,250,000 2,210,340 0.5201 1.347 1.347 1.373 1.347 1.400 1,609,271 1.3735 -1.92%
2013-10-24 0 0.520 0.520 0.530 0.520 0.530 444,000 231,040 0.5204 1.373 1.373 1.400 1.373 1.400 168,121 1.3742 -1.89%
2013-10-23 0 0.530 0.520 0.540 0.530 0.530 883,443 468,152 0.5299 1.400 1.373 1.426 1.400 1.400 334,517 1.3995 0.00%
2013-10-22 0 0.530 0.520 0.530 0.530 0.540 1,984,960 1,052,060 0.5300 1.400 1.373 1.400 1.400 1.426 751,609 1.3997 -1.85%
2013-10-21 0 0.540 0.530 0.540 0.530 0.540 1,710,000 909,220 0.5317 1.426 1.400 1.426 1.400 1.426 647,495 1.4042 1.89%
2013-10-18 0 0.530 0.530 0.540 0.530 0.540 1,440,250 767,525 0.5329 1.400 1.400 1.426 1.400 1.426 545,353 1.4074 0.00%
2013-10-17 0 0.530 0.530 0.540 0.530 0.540 1,122,075 601,157 0.5358 1.400 1.400 1.426 1.400 1.426 424,876 1.4149 -3.64%
2013-10-16 0 0.550 0.530 0.550 0.530 0.550 1,436,960 775,949 0.5400 1.453 1.400 1.453 1.400 1.453 544,108 1.4261 0.00%
2013-10-15 0 0.550 0.540 0.550 0.540 0.550 468,500 253,040 0.5401 1.453 1.426 1.453 1.426 1.453 177,398 1.4264 1.85%
2013-10-11 0 0.540 0.540 0.550 0.540 0.560 509,400 278,768 0.5472 1.426 1.426 1.453 1.426 1.479 192,885 1.4453 0.00%
2013-10-10 0 0.540 0.540 0.550 0.540 0.550 2,070,000 1,138,300 0.5499 1.426 1.426 1.453 1.426 1.453 783,809 1.4523 -1.82%
2013-10-09 0 0.550 0.540 0.560 0.540 0.550 2,566,264 1,411,135 0.5499 1.453 1.426 1.479 1.426 1.453 971,721 1.4522 0.00%
2013-10-08 0 0.550 0.540 0.550 0.540 0.550 618,750 336,002 0.5430 1.453 1.426 1.453 1.426 1.453 234,291 1.4341 0.00%
2013-10-07 0 0.550 0.540 0.550 0.540 0.550 1,366,002 746,981 0.5468 1.453 1.426 1.453 1.426 1.453 517,239 1.4442 -1.79%
2013-10-04 0 0.560 0.550 0.560 0.530 0.560 9,286,000 5,072,660 0.5463 1.479 1.453 1.479 1.400 1.479 3,516,162 1.4427 7.69%
2013-10-03 0 0.520 0.520 0.530 0.520 0.530 2,332,240 1,217,260 0.5219 1.373 1.373 1.400 1.373 1.400 883,107 1.3784 0.00%
2013-10-02 0 0.520 0.520 0.530 0.520 0.530 466,000 244,520 0.5247 1.373 1.373 1.400 1.373 1.400 176,452 1.3858 0.00%
2013-09-30 0 0.520 0.510 0.530 0.510 0.520 1,190,000 618,700 0.5199 1.373 1.347 1.400 1.347 1.373 450,596 1.3731 0.00%
2013-09-27 0 0.520 0.520 0.530 0.520 0.520 610,000 317,200 0.5200 1.373 1.373 1.400 1.373 1.373 230,978 1.3733 0.00%
2013-09-26 0 0.520 0.520 0.530 0.520 0.520 156,000 81,120 0.5200 1.373 1.373 1.400 1.373 1.373 59,070 1.3733 -1.89%
2013-09-25 0 0.530 0.520 0.530 0.520 0.530 946,000 498,500 0.5270 1.400 1.373 1.400 1.373 1.400 358,205 1.3917 3.92%
2013-09-24 0 0.510 0.510 0.520 0.510 0.520 630,040 326,620 0.5184 1.347 1.347 1.373 1.347 1.373 238,566 1.3691 -1.92%
2013-09-23 0 0.520 0.510 0.520 0.510 0.520 820,000 426,240 0.5198 1.373 1.347 1.373 1.347 1.373 310,495 1.3728 0.00%
2013-09-19 0 0.520 0.510 0.520 0.510 0.520 1,638,600 848,568 0.5179 1.373 1.347 1.373 1.347 1.373 620,459 1.3676 0.00%
2013-09-18 0 0.520 0.510 0.520 0.520 0.520 170,000 88,400 0.5200 1.373 1.347 1.373 1.373 1.373 64,371 1.3733 1.96%
2013-09-17 0 0.510 0.510 0.520 0.510 0.520 172,000 88,660 0.5155 1.347 1.347 1.373 1.347 1.373 65,128 1.3613 -1.92%
2013-09-16 0 0.520 0.510 0.520 0.510 0.520 2,664,470 1,382,415 0.5188 1.373 1.347 1.373 1.347 1.373 1,008,907 1.3702 1.96%
2013-09-13 0 0.510 0.510 0.520 0.510 0.510 282,880 144,251 0.5099 1.347 1.347 1.373 1.347 1.347 107,113 1.3467 -1.92%
2013-09-12 0 0.520 0.510 0.520 0.510 0.520 1,339,600 684,124 0.5107 1.373 1.347 1.373 1.347 1.373 507,242 1.3487 1.96%
2013-09-11 0 0.510 0.510 0.520 0.510 0.510 30,326 15,456 0.5097 1.347 1.347 1.373 1.347 1.347 11,483 1.3460 -1.92%
2013-09-10 0 0.520 0.510 0.520 0.510 0.520 2,963,330 1,511,298 0.5100 1.373 1.347 1.373 1.347 1.373 1,122,071 1.3469 1.96%
2013-09-09 0 0.510 0.510 0.520 0.510 0.520 4,508,240 2,309,397 0.5123 1.347 1.347 1.373 1.347 1.373 1,707,054 1.3529 -1.92%
2013-09-06 0 0.520 0.510 0.520 0.510 0.520 2,970,000 1,523,860 0.5131 1.373 1.347 1.373 1.347 1.373 1,124,596 1.3550 -1.89%
2013-09-05 0 0.530 0.520 0.530 0.520 0.530 1,020,355 530,873 0.5203 1.400 1.373 1.400 1.373 1.400 386,359 1.3740 1.92%
2013-09-04 0 0.520 0.520 0.530 0.510 0.530 126,000 65,040 0.5162 1.373 1.373 1.400 1.347 1.400 47,710 1.3632 -1.89%
2013-09-03 0 0.530 0.520 0.530 0.510 0.530 637,690 333,308 0.5227 1.400 1.373 1.400 1.347 1.400 241,463 1.3804 1.92%
2013-09-02 0 0.520 0.520 0.530 0.510 0.530 4,186,000 2,171,840 0.5188 1.373 1.373 1.400 1.347 1.400 1,585,037 1.3702 1.96%
2013-08-30 0 0.510 0.500 0.510 0.500 0.520 4,658,000 2,375,840 0.5101 1.347 1.320 1.347 1.320 1.373 1,763,761 1.3470 0.00%
2013-08-29 0 0.510 0.510 0.520 0.510 0.530 4,235,176 2,171,804 0.5128 1.347 1.347 1.373 1.347 1.400 1,603,657 1.3543 -3.77%
2013-08-28 0 0.530 0.520 0.530 0.510 0.530 4,014,000 2,087,900 0.5202 1.400 1.373 1.400 1.347 1.400 1,519,909 1.3737 0.00%
2013-08-27 0 0.530 0.520 0.540 0.520 0.530 1,330,000 704,840 0.5300 1.400 1.373 1.426 1.373 1.400 503,607 1.3996 -1.85%
2013-08-26 0 0.540 0.530 0.540 0.520 0.540 3,250,000 1,727,700 0.5316 1.426 1.400 1.426 1.373 1.426 1,230,619 1.4039 0.00%
2013-08-23 0 0.540 0.530 0.540 0.520 0.540 2,156,000 1,143,920 0.5306 1.426 1.400 1.426 1.373 1.426 816,374 1.4012 1.89%
2013-08-22 0 0.530 0.520 0.530 0.520 0.540 6,620,000 3,455,940 0.5220 1.400 1.373 1.400 1.373 1.426 2,506,676 1.3787 -0.00%
2013-08-21 0 0.560 0.560 0.570 0.560 0.570 5,746,000 3,234,660 0.5629 1.400 1.400 1.425 1.400 1.425 2,298,889 1.4071 -3.45%
2013-08-20 0 0.580 0.570 0.580 0.560 0.580 7,868,000 4,477,880 0.5691 1.450 1.425 1.450 1.400 1.450 3,147,869 1.4225 0.00%
2013-08-19 0 0.580 0.570 0.580 0.570 0.580 1,194,000 682,820 0.5719 1.450 1.425 1.450 1.425 1.450 477,702 1.4294 0.00%
2013-08-16 0 0.580 0.580 0.590 0.570 0.580 1,638,000 949,080 0.5794 1.450 1.450 1.475 1.425 1.450 655,339 1.4482 -1.69%
2013-08-15 0 0.590 0.570 0.590 0.570 0.590 3,116,000 1,813,140 0.5819 1.475 1.425 1.475 1.425 1.475 1,246,665 1.4544 0.00%
2013-08-13 0 0.590 0.580 0.590 0.580 0.590 698,000 404,860 0.5800 1.475 1.450 1.475 1.450 1.475 279,259 1.4498 0.00%
2013-08-12 0 0.590 0.580 0.590 0.570 0.590 4,156,102 2,410,395 0.5800 1.475 1.450 1.475 1.425 1.475 1,662,794 1.4496 1.72%
2013-08-09 0 0.580 0.570 0.580 0.570 0.580 4,266,600 2,473,672 0.5798 1.450 1.425 1.450 1.425 1.450 1,707,003 1.4491 -1.69%
2013-08-08 0 0.590 0.580 0.590 0.580 0.590 1,074,360 623,778 0.5806 1.475 1.450 1.475 1.450 1.475 429,835 1.4512 0.00%
2013-08-07 0 0.590 0.580 0.590 0.580 0.590 1,762,400 1,022,240 0.5800 1.475 1.450 1.475 1.450 1.475 705,110 1.4498 0.00%
2013-08-06 0 0.590 0.580 0.590 0.580 0.590 891,600 525,864 0.5898 1.475 1.450 1.475 1.450 1.475 356,716 1.4742 -1.67%
2013-08-05 0 0.600 0.590 0.600 0.580 0.600 2,280,000 1,345,280 0.5900 1.500 1.475 1.500 1.450 1.500 912,194 1.4748 0.00%
2013-08-02 0 0.600 0.590 0.600 0.590 0.600 2,884,000 1,728,740 0.5994 1.500 1.475 1.500 1.475 1.500 1,153,845 1.4982 0.00%
2013-08-01 0 0.600 0.590 0.600 0.580 0.610 6,564,000 3,905,920 0.5951 1.500 1.475 1.500 1.450 1.525 2,626,158 1.4873 1.69%
2013-07-31 0 0.590 0.580 0.590 0.580 0.590 2,716,375 1,599,778 0.5889 1.475 1.450 1.475 1.450 1.475 1,086,781 1.4720 0.00%
2013-07-30 0 0.590 0.580 0.590 0.570 0.590 2,707,780 1,569,161 0.5795 1.475 1.450 1.475 1.425 1.475 1,083,342 1.4484 3.51%
2013-07-29 0 0.570 0.570 0.580 0.570 0.570 1,730,000 986,100 0.5700 1.425 1.425 1.450 1.425 1.425 692,147 1.4247 0.00%
2013-07-26 0 0.570 0.560 0.570 0.560 0.570 1,964,000 1,119,160 0.5698 1.425 1.400 1.425 1.400 1.425 785,767 1.4243 0.00%
2013-07-25 0 0.570 0.560 0.580 0.560 0.580 3,330,000 1,898,840 0.5702 1.425 1.400 1.450 1.400 1.450 1,332,283 1.4253 0.00%
2013-07-24 0 0.570 0.570 0.580 0.560 0.580 1,242,425 707,245 0.5692 1.425 1.425 1.450 1.400 1.450 497,076 1.4228 -1.72%
2013-07-23 0 0.580 0.570 0.580 0.560 0.580 1,080,000 616,220 0.5706 1.450 1.425 1.450 1.400 1.450 432,092 1.4261 3.57%
2013-07-22 0 0.560 0.560 0.570 0.560 0.570 1,696,000 965,160 0.5691 1.400 1.400 1.425 1.400 1.425 678,544 1.4224 -1.75%
2013-07-19 0 0.570 0.560 0.570 0.570 0.570 1,702,000 970,140 0.5700 1.425 1.400 1.425 1.425 1.425 680,945 1.4247 -1.72%
2013-07-18 0 0.580 0.570 0.580 0.570 0.580 764,000 439,920 0.5758 1.450 1.425 1.450 1.425 1.450 305,665 1.4392 0.00%
2013-07-17 0 0.580 0.570 0.580 0.570 0.580 514,720 295,008 0.5731 1.450 1.425 1.450 1.425 1.450 205,932 1.4326 0.00%
2013-07-16 0 0.580 0.570 0.580 0.570 0.580 286,000 165,780 0.5797 1.450 1.425 1.450 1.425 1.450 114,424 1.4488 0.00%
2013-07-15 0 0.580 0.570 0.590 0.570 0.590 519,891 300,801 0.5786 1.450 1.425 1.475 1.425 1.475 208,001 1.4462 0.00%
2013-07-12 0 0.580 0.570 0.580 0.570 0.590 1,010,000 584,620 0.5788 1.450 1.425 1.450 1.425 1.475 404,086 1.4468 -1.69%
2013-07-11 0 0.590 0.580 0.590 0.570 0.590 1,914,000 1,104,660 0.5771 1.475 1.450 1.475 1.425 1.475 765,763 1.4426 3.51%
2013-07-10 0 0.570 0.560 0.570 0.560 0.570 440,000 248,200 0.5641 1.425 1.400 1.425 1.400 1.425 176,037 1.4099 0.00%
2013-07-09 0 0.570 0.560 0.570 0.560 0.580 936,000 529,140 0.5653 1.425 1.400 1.425 1.400 1.450 374,480 1.4130 -1.72%
2013-07-08 0 0.580 0.570 0.580 0.560 0.580 967,521 551,038 0.5695 1.450 1.425 1.450 1.400 1.450 387,091 1.4235 0.00%
2013-07-05 0 0.580 0.570 0.580 0.570 0.580 1,280,000 730,020 0.5703 1.450 1.425 1.450 1.425 1.450 512,109 1.4255 1.75%
2013-07-04 0 0.570 0.560 0.570 0.570 0.580 1,186,400 676,308 0.5701 1.425 1.400 1.425 1.425 1.450 474,661 1.4248 0.00%
2013-07-03 0 0.570 0.560 0.570 0.560 0.570 2,534,000 1,443,180 0.5695 1.425 1.400 1.425 1.400 1.425 1,013,815 1.4235 -1.72%
2013-07-02 0 0.580 0.580 0.590 0.570 0.590 497,398 286,874 0.5767 1.450 1.450 1.475 1.425 1.475 199,001 1.4416 0.00%
2013-06-28 0 0.580 0.580 0.590 0.570 0.590 2,368,066 1,373,436 0.5800 1.450 1.450 1.475 1.425 1.475 947,428 1.4496 0.00%
2013-06-27 0 0.580 0.570 0.580 0.570 0.590 2,232,000 1,293,240 0.5794 1.450 1.425 1.450 1.425 1.475 892,990 1.4482 0.00%
2013-06-26 0 0.580 0.570 0.580 0.560 0.580 4,676,000 2,654,020 0.5676 1.450 1.425 1.450 1.400 1.450 1,870,798 1.4187 -1.69%
2013-06-25 0 0.590 0.580 0.590 0.550 0.590 4,754,000 2,724,460 0.5731 1.475 1.450 1.475 1.375 1.475 1,902,004 1.4324 0.00%
2013-06-24 0 0.590 0.580 0.590 0.580 0.600 3,426,000 2,013,140 0.5876 1.475 1.450 1.475 1.450 1.500 1,370,691 1.4687 -3.28%
2013-06-21 0 0.610 0.600 0.610 0.580 0.610 2,020,000 1,201,880 0.5950 1.525 1.500 1.525 1.450 1.525 808,172 1.4872 1.67%
2013-06-20 0 0.600 0.590 0.600 0.590 0.610 2,984,000 1,793,880 0.6012 1.500 1.475 1.500 1.475 1.525 1,193,854 1.5026 -3.23%
2013-06-19 0 0.620 0.620 0.630 0.610 0.630 1,374,000 854,560 0.6220 1.550 1.550 1.575 1.525 1.575 549,717 1.5545 -1.59%
2013-06-18 0 0.630 0.620 0.630 0.610 0.630 2,472,000 1,534,420 0.6207 1.575 1.550 1.575 1.525 1.575 989,010 1.5515 3.28%
2013-06-17 0 0.610 0.610 0.620 0.610 0.620 1,988,000 1,221,940 0.6147 1.525 1.525 1.550 1.525 1.550 795,369 1.5363 -1.61%
2013-06-14 0 0.620 0.610 0.620 0.610 0.620 1,396,000 856,020 0.6132 1.550 1.525 1.550 1.525 1.550 558,519 1.5327 1.64%
2013-06-13 0 0.610 0.600 0.610 0.600 0.620 3,604,000 2,189,100 0.6074 1.525 1.500 1.525 1.500 1.550 1,441,906 1.5182 -1.61%
2013-06-11 0 0.620 0.620 0.630 0.610 0.640 2,079,200 1,301,568 0.6260 1.550 1.550 1.575 1.525 1.600 831,857 1.5647 -3.12%
2013-06-10 0 0.640 0.630 0.640 0.600 0.640 6,640,835 4,168,632 0.6277 1.600 1.575 1.600 1.500 1.600 2,656,899 1.5690 4.92%
2013-06-07 0 0.610 0.600 0.610 0.590 0.610 2,732,090 1,638,611 0.5998 1.525 1.500 1.525 1.475 1.525 1,093,068 1.4991 1.67%
2013-06-06 0 0.600 0.590 0.600 0.580 0.600 7,944,000 4,653,660 0.5858 1.500 1.475 1.500 1.450 1.500 3,178,276 1.4642 -1.64%
2013-06-05 0 0.610 0.600 0.610 0.590 0.620 12,040,000 7,286,930 0.6052 1.525 1.500 1.525 1.475 1.550 4,817,024 1.5127 -3.17%
2013-06-04 0 0.630 0.620 0.630 0.620 0.650 12,428,000 7,838,500 0.6307 1.575 1.550 1.575 1.550 1.625 4,972,257 1.5764 -3.08%
2013-06-03 0 0.650 0.650 0.660 0.650 0.670 6,018,150 3,963,094 0.6585 1.625 1.625 1.650 1.625 1.675 2,407,772 1.6460 -4.41%
2013-05-31 0 0.680 0.670 0.680 0.670 0.690 5,404,000 3,663,780 0.6780 1.700 1.675 1.700 1.675 1.725 2,162,060 1.6946 -1.45%
2013-05-30 0 0.690 0.680 0.690 0.680 0.700 7,312,000 5,030,100 0.6879 1.725 1.700 1.725 1.700 1.750 2,925,422 1.7194 0.00%
2013-05-29 0 0.690 0.680 0.690 0.670 0.700 7,796,453 5,334,558 0.6842 1.725 1.700 1.725 1.675 1.750 3,119,244 1.7102 -1.43%
2013-05-28 0 0.700 0.690 0.700 0.650 0.700 27,029,000 18,479,270 0.6837 1.750 1.725 1.750 1.625 1.750 10,813,898 1.7088 7.69%
2013-05-27 0 0.650 0.640 0.650 0.640 0.650 5,504,000 3,543,540 0.6438 1.625 1.600 1.625 1.600 1.625 2,202,068 1.6092 -1.52%
2013-05-24 0 0.660 0.650 0.660 0.640 0.670 10,896,000 7,095,500 0.6512 1.650 1.625 1.650 1.600 1.675 4,359,327 1.6277 -1.49%
2013-05-23 0 0.670 0.660 0.670 0.660 0.690 15,044,180 10,141,818 0.6741 1.675 1.650 1.675 1.650 1.725 6,018,951 1.6850 -4.29%
2013-05-22 0 0.700 0.690 0.700 0.670 0.700 29,642,550 20,372,197 0.6873 1.750 1.725 1.750 1.675 1.750 11,859,541 1.7178 4.48%
2013-05-21 0 0.670 0.660 0.670 0.650 0.670 12,328,000 8,086,850 0.6560 1.675 1.650 1.675 1.625 1.675 4,932,248 1.6396 1.52%
2013-05-20 0 0.660 0.650 0.660 0.640 0.670 13,916,000 9,153,000 0.6577 1.650 1.625 1.650 1.600 1.675 5,567,583 1.6440 3.13%
2013-05-16 0 0.640 0.630 0.640 0.620 0.640 4,970,000 3,138,540 0.6315 1.600 1.575 1.600 1.550 1.600 1,988,423 1.5784 1.59%
2013-05-15 0 0.630 0.630 0.640 0.620 0.640 9,038,000 5,690,200 0.6296 1.575 1.575 1.600 1.550 1.600 3,615,969 1.5736 0.00%
2013-05-14 0 0.630 0.620 0.630 0.610 0.640 17,656,000 11,060,540 0.6264 1.575 1.550 1.575 1.525 1.600 7,063,901 1.5658 -1.56%
2013-05-13 0 0.640 0.630 0.640 0.610 0.640 31,400,000 19,740,240 0.6287 1.600 1.575 1.600 1.525 1.600 12,562,670 1.5713 6.67%
2013-05-10 0 0.600 0.590 0.600 0.560 0.600 10,345,640 5,993,025 0.5793 1.500 1.475 1.500 1.400 1.500 4,139,136 1.4479 5.26%
2013-05-09 0 0.570 0.560 0.570 0.560 0.570 3,004,000 1,692,920 0.5636 1.425 1.400 1.425 1.400 1.425 1,201,855 1.4086 -1.72%
2013-05-08 0 0.580 0.570 0.580 0.570 0.590 4,060,509 2,343,874 0.5772 1.450 1.425 1.450 1.425 1.475 1,624,549 1.4428 -1.69%
2013-05-07 0 0.590 0.580 0.590 0.570 0.590 13,738,000 7,982,180 0.5810 1.475 1.450 1.475 1.425 1.475 5,496,368 1.4523 5.36%
2013-05-06 0 0.560 0.550 0.560 0.520 0.560 8,100,000 4,371,300 0.5397 1.400 1.375 1.400 1.300 1.400 3,240,689 1.3489 7.69%
2013-05-03 0 0.520 0.520 0.530 0.510 0.520 4,025,000 2,090,960 0.5195 1.300 1.300 1.325 1.275 1.300 1,610,342 1.2985 0.00%
2013-05-02 0 0.520 0.510 0.520 0.510 0.520 1,736,000 898,840 0.5178 1.300 1.275 1.300 1.275 1.300 694,548 1.2941 0.00%
2013-04-30 0 0.520 0.510 0.520 0.510 0.530 2,602,000 1,349,600 0.5187 1.300 1.275 1.300 1.275 1.325 1,041,021 1.2964 0.00%
2013-04-29 0 0.520 0.510 0.520 0.510 0.530 1,868,000 969,060 0.5188 1.300 1.275 1.300 1.275 1.325 747,359 1.2966 -1.89%
2013-04-26 0 0.530 0.520 0.530 0.520 0.540 1,884,000 998,560 0.5300 1.325 1.300 1.325 1.300 1.350 753,760 1.3248 -1.85%
2013-04-25 0 0.540 0.530 0.540 0.530 0.540 3,014,000 1,602,460 0.5317 1.350 1.325 1.350 1.325 1.350 1,205,856 1.3289 1.89%
2013-04-24 0 0.530 0.520 0.530 0.510 0.530 4,604,000 2,404,440 0.5223 1.325 1.300 1.325 1.275 1.325 1,841,992 1.3053 1.92%
2013-04-23 0 0.520 0.510 0.520 0.510 0.520 2,118,000 1,082,320 0.5110 1.300 1.275 1.300 1.275 1.300 847,380 1.2773 0.00%
2013-04-22 0 0.520 0.520 0.530 0.510 0.530 5,530,000 2,874,060 0.5197 1.300 1.300 1.325 1.275 1.325 2,212,470 1.2990 -1.89%
2013-04-19 0 0.530 0.520 0.530 0.510 0.530 3,926,000 2,040,040 0.5196 1.325 1.300 1.325 1.275 1.325 1,570,734 1.2988 1.92%
2013-04-18 0 0.520 0.500 0.520 0.500 0.520 4,778,000 2,430,760 0.5087 1.300 1.250 1.300 1.250 1.300 1,911,606 1.2716 1.96%
2013-04-17 0 0.510 0.500 0.510 0.500 0.520 3,382,041 1,710,800 0.5058 1.275 1.250 1.275 1.250 1.300 1,353,104 1.2644 0.00%
2013-04-16 0 0.510 0.500 0.510 0.500 0.520 7,402,000 3,772,820 0.5097 1.275 1.250 1.275 1.250 1.300 2,961,429 1.2740 -3.77%
2013-04-15 0 0.530 0.520 0.530 0.520 0.540 12,270,000 6,427,960 0.5239 1.325 1.300 1.325 1.300 1.350 4,909,043 1.3094 3.92%
2013-04-12 0 0.510 0.500 0.510 0.500 0.510 5,100,000 2,572,960 0.5045 1.275 1.250 1.275 1.250 1.275 2,040,434 1.2610 -1.92%
2013-04-11 0 0.520 0.510 0.520 0.510 0.520 4,150,000 2,130,720 0.5134 1.300 1.275 1.300 1.275 1.300 1,660,353 1.2833 0.00%
2013-04-10 0 0.520 0.510 0.520 0.510 0.520 6,034,000 3,081,500 0.5107 1.300 1.275 1.300 1.275 1.300 2,414,113 1.2765 0.00%
2013-04-09 0 0.520 0.510 0.520 0.500 0.520 7,362,000 3,726,080 0.5061 1.300 1.275 1.300 1.250 1.300 2,945,426 1.2650 0.00%
2013-04-08 0 0.520 0.510 0.520 0.500 0.520 4,976,000 2,533,200 0.5091 1.300 1.275 1.300 1.250 1.300 1,990,823 1.2724 -1.89%
2013-04-05 0 0.530 0.520 0.530 0.520 0.550 3,490,000 1,849,740 0.5300 1.325 1.300 1.325 1.300 1.375 1,396,297 1.3247 -3.64%
2013-04-03 0 0.550 0.550 0.560 0.550 0.570 2,728,090 1,527,547 0.5599 1.375 1.375 1.400 1.375 1.425 1,091,468 1.3995 -5.17%
2013-04-02 0 0.580 0.570 0.580 0.560 0.580 3,526,000 2,011,440 0.5705 1.450 1.425 1.450 1.400 1.450 1,410,700 1.4258 -1.69%
2013-03-28 0 0.590 0.580 0.590 0.580 0.590 2,444,000 1,425,500 0.5833 1.475 1.450 1.475 1.450 1.475 977,808 1.4579 -1.67%
2013-03-27 0 0.600 0.590 0.600 0.590 0.600 4,228,000 2,505,480 0.5926 1.500 1.475 1.500 1.475 1.500 1,691,560 1.4812 1.69%
2013-03-26 0 0.590 0.580 0.590 0.570 0.600 3,813,200 2,219,434 0.5820 1.475 1.450 1.475 1.425 1.500 1,525,604 1.4548 -1.67%
2013-03-25 0 0.600 0.590 0.600 0.590 0.600 3,336,000 1,994,600 0.5979 1.500 1.475 1.500 1.475 1.500 1,334,684 1.4944 0.00%
2013-03-22 0 0.600 0.600 0.610 0.590 0.610 4,376,000 2,618,280 0.5983 1.500 1.500 1.525 1.475 1.525 1,750,772 1.4955 -1.64%
2013-03-21 0 0.610 0.600 0.610 0.600 0.620 4,042,000 2,461,300 0.6089 1.525 1.500 1.525 1.500 1.550 1,617,144 1.5220 -1.61%
2013-03-20 0 0.620 0.610 0.620 0.600 0.630 6,216,000 3,799,880 0.6113 1.550 1.525 1.550 1.500 1.575 2,486,929 1.5279 -1.59%
2013-03-19 0 0.630 0.610 0.630 0.610 0.640 5,620,060 3,515,896 0.6256 1.575 1.525 1.575 1.525 1.600 2,248,502 1.5637 0.00%
2013-03-18 0 0.630 0.630 0.640 0.620 0.640 9,893,120 6,212,220 0.6279 1.575 1.575 1.600 1.550 1.600 3,958,089 1.5695 -1.56%
2013-03-15 0 0.640 0.640 0.650 0.640 0.670 7,588,865 4,941,507 0.6512 1.600 1.600 1.625 1.600 1.675 3,036,191 1.6275 -3.03%
2013-03-14 0 0.660 0.660 0.670 0.630 0.670 7,032,000 4,539,320 0.6455 1.650 1.650 1.675 1.575 1.675 2,813,398 1.6135 1.54%
2013-03-13 0 0.650 0.640 0.650 0.640 0.670 7,358,000 4,812,680 0.6541 1.625 1.600 1.625 1.600 1.675 2,943,826 1.6348 -1.52%
2013-03-12 0 0.660 0.660 0.670 0.650 0.710 17,004,199 11,466,484 0.6743 1.650 1.650 1.675 1.625 1.775 6,803,126 1.6855 -7.04%
2013-03-11 0 0.710 0.700 0.710 0.690 0.730 33,963,231 24,195,482 0.7124 1.775 1.750 1.775 1.725 1.825 13,588,180 1.7806 2.90%
2013-03-08 0 0.690 0.680 0.690 0.670 0.690 26,172,956 17,853,901 0.6822 1.725 1.700 1.725 1.675 1.725 10,471,408 1.7050 2.99%
2013-03-07 0 0.670 0.660 0.670 0.620 0.670 28,362,200 18,354,184 0.6471 1.675 1.650 1.675 1.550 1.675 11,347,292 1.6175 6.35%
2013-03-06 0 0.630 0.620 0.630 0.600 0.630 13,986,000 8,462,740 0.6051 1.575 1.550 1.575 1.500 1.575 5,595,589 1.5124 5.00%
2013-03-05 0 0.600 0.590 0.600 0.590 0.620 9,952,003 5,944,081 0.5973 1.500 1.475 1.500 1.475 1.550 3,981,647 1.4929 1.69%
2013-03-04 0 0.590 0.580 0.600 0.570 0.590 5,684,000 3,268,880 0.5751 1.475 1.450 1.500 1.425 1.475 2,274,083 1.4374 0.00%
2013-03-01 0 0.590 0.580 0.590 0.580 0.590 1,402,000 821,180 0.5857 1.475 1.450 1.475 1.450 1.475 560,919 1.4640 0.00%
2013-02-28 0 0.590 0.580 0.590 0.580 0.590 272,000 158,100 0.5813 1.475 1.450 1.475 1.450 1.475 108,823 1.4528 1.72%
2013-02-27 0 0.580 0.570 0.580 0.570 0.580 238,000 137,340 0.5771 1.450 1.425 1.450 1.425 1.450 95,220 1.4423 1.75%
2013-02-26 0 0.570 0.560 0.570 0.560 0.570 3,048,000 1,731,860 0.5682 1.425 1.400 1.425 1.400 1.425 1,219,459 1.4202 -1.72%
2013-02-25 0 0.580 0.570 0.580 0.570 0.580 588,000 337,500 0.5740 1.450 1.425 1.450 1.425 1.450 235,250 1.4346 -1.69%
2013-02-22 0 0.590 0.580 0.590 0.580 0.590 382,000 225,340 0.5899 1.475 1.450 1.475 1.450 1.475 152,832 1.4744 0.00%
2013-02-21 0 0.590 0.580 0.590 0.580 0.590 1,266,300 734,502 0.5800 1.475 1.450 1.475 1.450 1.475 506,628 1.4498 -1.67%
2013-02-20 0 0.600 0.590 0.600 0.590 0.600 632,000 375,160 0.5936 1.500 1.475 1.500 1.475 1.500 252,854 1.4837 0.00%
2013-02-19 0 0.600 0.590 0.600 0.600 0.610 1,832,000 1,102,560 0.6018 1.500 1.475 1.500 1.500 1.525 732,956 1.5043 0.00%
2013-02-18 0 0.600 0.590 0.600 0.580 0.600 825,327 487,349 0.5905 1.500 1.475 1.500 1.450 1.500 330,201 1.4759 1.69%
2013-02-15 0 0.590 0.580 0.590 0.580 0.590 154,000 89,860 0.5835 1.475 1.450 1.475 1.450 1.475 61,613 1.4585 0.00%
2013-02-14 0 0.590 0.580 0.590 0.580 0.590 678,740 393,674 0.5800 1.475 1.450 1.475 1.450 1.475 271,554 1.4497 1.72%
2013-02-08 0 0.580 0.570 0.580 0.560 0.580 2,246,000 1,280,860 0.5703 1.450 1.425 1.450 1.400 1.450 898,591 1.4254 1.75%
2013-02-07 0 0.570 0.560 0.570 0.560 0.580 2,369,000 1,345,740 0.5681 1.425 1.400 1.425 1.400 1.450 947,801 1.4199 -1.72%
2013-02-06 0 0.580 0.570 0.580 0.570 0.580 562,000 320,440 0.5702 1.450 1.425 1.450 1.425 1.450 224,848 1.4251 0.00%
2013-02-05 0 0.580 0.570 0.580 0.570 0.580 1,838,400 1,048,492 0.5703 1.450 1.425 1.450 1.425 1.450 735,516 1.4255 0.00%
2013-02-04 0 0.580 0.570 0.580 0.570 0.580 962,000 551,980 0.5738 1.450 1.425 1.450 1.425 1.450 384,882 1.4342 0.00%
2013-02-01 0 0.580 0.570 0.580 0.560 0.580 6,300,720 3,560,708 0.5651 1.450 1.425 1.450 1.400 1.450 2,520,824 1.4125 1.75%
2013-01-31 0 0.570 0.560 0.570 0.570 0.600 11,274,397 6,499,446 0.5765 1.425 1.400 1.425 1.425 1.500 4,510,718 1.4409 -3.39%
2013-01-30 0 0.590 0.580 0.590 0.580 0.600 8,027,220 4,754,543 0.5923 1.475 1.450 1.475 1.450 1.500 3,211,571 1.4804 1.72%
2013-01-29 0 0.580 0.580 0.590 0.570 0.590 3,736,000 2,152,080 0.5760 1.450 1.450 1.475 1.425 1.475 1,494,718 1.4398 1.75%
2013-01-28 0 0.570 0.560 0.570 0.550 0.570 2,026,000 1,146,000 0.5656 1.425 1.400 1.425 1.375 1.425 810,572 1.4138 1.79%
2013-01-25 0 0.560 0.550 0.560 0.550 0.560 2,094,400 1,169,008 0.5582 1.400 1.375 1.400 1.375 1.400 837,938 1.3951 0.00%
2013-01-24 0 0.560 0.550 0.560 0.550 0.580 2,482,958 1,401,577 0.5645 1.400 1.375 1.400 1.375 1.450 993,394 1.4109 0.00%
2013-01-23 0 0.560 0.550 0.570 0.550 0.560 4,360,000 2,434,960 0.5585 1.400 1.375 1.425 1.375 1.400 1,744,371 1.3959 0.00%
2013-01-22 0 0.560 0.550 0.560 0.550 0.560 2,534,030 1,404,135 0.5541 1.400 1.375 1.400 1.375 1.400 1,013,827 1.3850 -1.75%
2013-01-21 0 0.570 0.560 0.570 0.550 0.570 2,244,175 1,253,384 0.5585 1.425 1.400 1.425 1.375 1.425 897,861 1.3960 0.00%
2013-01-18 0 0.570 0.560 0.570 0.550 0.570 2,440,080 1,354,973 0.5553 1.425 1.400 1.425 1.375 1.425 976,239 1.3880 3.64%
2013-01-17 0 0.550 0.540 0.550 0.540 0.560 5,068,160 2,815,364 0.5555 1.375 1.350 1.375 1.350 1.400 2,027,695 1.3885 -1.79%
2013-01-16 0 0.560 0.550 0.560 0.540 0.560 4,148,300 2,263,293 0.5456 1.400 1.375 1.400 1.350 1.400 1,659,673 1.3637 1.82%
2013-01-15 0 0.550 0.540 0.550 0.540 0.550 2,252,700 1,228,944 0.5455 1.375 1.350 1.375 1.350 1.375 901,272 1.3636 0.00%
2013-01-14 0 0.550 0.540 0.550 0.530 0.550 3,766,185 2,027,354 0.5383 1.375 1.350 1.375 1.325 1.375 1,506,794 1.3455 0.00%
2013-01-11 0 0.550 0.540 0.550 0.540 0.560 2,630,150 1,443,259 0.5487 1.375 1.350 1.375 1.350 1.400 1,052,284 1.3715 -3.51%
2013-01-10 0 0.570 0.560 0.570 0.550 0.570 5,296,520 2,958,715 0.5586 1.425 1.400 1.425 1.375 1.425 2,119,058 1.3962 5.56%
2013-01-09 0 0.540 0.540 0.550 0.530 0.540 688,000 371,420 0.5399 1.350 1.350 1.375 1.325 1.350 275,259 1.3493 0.00%
2013-01-08 0 0.540 0.530 0.540 0.530 0.540 1,402,000 748,380 0.5338 1.350 1.325 1.350 1.325 1.350 560,919 1.3342 -1.82%
2013-01-07 0 0.550 0.540 0.550 0.530 0.550 1,283,671 690,684 0.5381 1.375 1.350 1.375 1.325 1.375 513,578 1.3448 1.85%
2013-01-04 0 0.540 0.530 0.540 0.530 0.540 1,084,880 575,680 0.5306 1.350 1.325 1.350 1.325 1.350 434,044 1.3263 0.00%
2013-01-03 0 0.540 0.540 0.550 0.510 0.550 8,502,125 4,585,346 0.5393 1.350 1.350 1.375 1.275 1.375 3,401,573 1.3480 8.00%
2013-01-02 0 0.500 0.500 0.510 0.500 0.500 1,523,233 761,591 0.5000 1.250 1.250 1.275 1.250 1.250 609,423 1.2497 0.00%
2012-12-31 0 0.500 0.495 0.500 0.495 0.500 578,000 286,160 0.4951 1.250 1.237 1.250 1.237 1.250 231,249 1.2375 1.01%
2012-12-28 0 0.495 0.490 0.495 0.490 0.495 326,000 161,070 0.4941 1.237 1.225 1.237 1.225 1.237 130,428 1.2349 -1.00%
2012-12-27 0 0.500 0.495 0.500 0.485 0.500 1,682,000 826,700 0.4915 1.250 1.237 1.250 1.212 1.250 672,943 1.2285 1.01%
2012-12-24 0 0.495 0.490 0.495 0.490 0.495 308,000 150,930 0.4900 1.237 1.225 1.237 1.225 1.237 123,226 1.2248 -1.00%
2012-12-21 0 0.500 0.485 0.500 0.490 0.500 42,000 20,600 0.4905 1.250 1.212 1.250 1.225 1.250 16,804 1.2259 0.00%
2012-12-20 0 0.500 0.490 0.500 0.490 0.500 452,000 221,500 0.4900 1.250 1.225 1.250 1.225 1.250 180,838 1.2249 0.00%
2012-12-19 0 0.500 0.485 0.500 - - 357 164 0.4594 1.250 1.212 1.250 - - 143 1.1482 0.00%
2012-12-18 0 0.500 0.490 0.500 0.490 0.500 806,320 397,572 0.4931 1.250 1.225 1.250 1.225 1.250 322,597 1.2324 0.00%
2012-12-17 0 0.500 0.490 0.500 0.490 0.500 486,000 238,190 0.4901 1.250 1.225 1.250 1.225 1.250 194,441 1.2250 1.01%
2012-12-14 0 0.495 0.490 0.495 0.495 0.495 608,160 301,035 0.4950 1.237 1.225 1.237 1.237 1.237 243,316 1.2372 -1.00%
2012-12-13 0 0.500 0.490 0.500 0.490 0.500 356,050 176,364 0.4953 1.250 1.225 1.250 1.225 1.250 142,450 1.2381 0.00%
2012-12-12 0 0.510 0.495 0.510 0.500 0.510 797,600 398,828 0.5000 1.250 1.213 1.250 1.225 1.250 325,490 1.2253 2.00%
2012-12-11 0 0.500 0.495 0.500 0.495 0.500 164,000 81,350 0.4960 1.225 1.213 1.225 1.213 1.225 66,926 1.2155 -1.96%
2012-12-10 0 0.510 0.500 0.510 0.500 0.510 866,300 436,681 0.5041 1.250 1.225 1.250 1.225 1.250 353,526 1.2352 0.00%
2012-12-07 0 0.510 0.495 0.510 0.500 0.510 252,000 126,020 0.5001 1.250 1.213 1.250 1.225 1.250 102,838 1.2254 0.00%
2012-12-06 0 0.510 0.500 0.510 0.495 0.510 296,789 148,991 0.5020 1.250 1.225 1.250 1.213 1.250 121,116 1.2302 0.00%
2012-12-05 0 0.510 0.500 0.510 0.495 0.510 1,250,000 622,280 0.4978 1.250 1.225 1.250 1.213 1.250 510,108 1.2199 0.00%
2012-12-04 0 0.510 0.495 0.510 0.500 0.510 72,080 36,057 0.5002 1.250 1.213 1.250 1.225 1.250 29,415 1.2258 2.00%
2012-12-03 0 0.500 0.495 0.500 0.495 0.500 1,122,000 557,700 0.4971 1.225 1.213 1.225 1.213 1.225 457,873 1.2180 1.01%
2012-11-30 0 0.495 0.495 0.500 0.495 0.520 2,690,000 1,353,260 0.5031 1.213 1.213 1.225 1.213 1.274 1,097,753 1.2328 -4.81%
2012-11-29 0 0.520 0.510 0.520 0.510 0.520 200,079 102,038 0.5100 1.274 1.250 1.274 1.250 1.274 81,650 1.2497 0.00%
2012-11-28 0 0.520 0.510 0.520 0.510 0.520 483,825 251,524 0.5199 1.274 1.250 1.274 1.250 1.274 197,443 1.2739 1.96%
2012-11-27 0 0.510 0.510 0.520 0.500 0.520 2,982,430 1,538,686 0.5159 1.250 1.250 1.274 1.225 1.274 1,217,090 1.2642 0.00%
2012-11-26 0 0.510 0.500 0.510 0.500 0.510 1,077,200 548,936 0.5096 1.250 1.225 1.250 1.225 1.250 439,591 1.2487 0.00%
2012-11-23 0 0.510 0.500 0.510 0.500 0.510 23,200 11,596 0.4998 1.250 1.225 1.250 1.225 1.250 9,468 1.2248 0.00%
2012-11-22 0 0.510 0.500 0.510 0.500 0.510 52,000 26,020 0.5004 1.250 1.225 1.250 1.225 1.250 21,221 1.2262 0.00%
2012-11-21 0 0.510 0.500 0.510 0.500 0.510 194,608 97,331 0.5001 1.250 1.225 1.250 1.225 1.250 79,417 1.2256 0.00%
2012-11-20 0 0.510 0.500 0.510 0.500 0.510 1,883,035 960,079 0.5099 1.250 1.225 1.250 1.225 1.250 768,442 1.2494 2.00%
2012-11-19 0 0.500 0.500 0.510 0.500 0.510 234,000 119,280 0.5097 1.225 1.225 1.250 1.225 1.250 95,492 1.2491 0.00%
2012-11-16 0 0.500 0.490 0.500 - - 0 0 - 1.225 1.201 1.225 - - 0 - 0.00%
2012-11-15 0 0.500 0.490 0.500 0.495 0.510 244,270 121,186 0.4961 1.225 1.201 1.225 1.213 1.250 99,683 1.2157 -1.96%
2012-11-14 0 0.510 0.500 0.510 0.490 0.510 26,400 13,408 0.5079 1.250 1.225 1.250 1.201 1.250 10,773 1.2445 2.00%
2012-11-13 0 0.500 0.490 0.500 0.495 0.500 236,000 116,930 0.4955 1.225 1.201 1.225 1.213 1.225 96,308 1.2141 0.00%
2012-11-12 0 0.500 0.495 0.500 0.495 0.500 415,035 207,441 0.4998 1.225 1.213 1.225 1.213 1.225 169,370 1.2248 -1.96%
2012-11-09 0 0.510 0.500 0.510 0.500 0.510 188,000 95,640 0.5087 1.250 1.225 1.250 1.225 1.250 76,720 1.2466 0.00%
2012-11-08 0 0.510 0.495 0.510 0.495 0.510 160,253 79,451 0.4958 1.250 1.213 1.250 1.213 1.250 65,397 1.2149 0.00%
2012-11-07 0 0.510 0.500 0.510 - - 0 0 - 1.250 1.225 1.250 - - 0 - 0.00%
2012-11-06 0 0.510 0.500 0.510 0.500 0.510 50,000 25,020 0.5004 1.250 1.225 1.250 1.225 1.250 20,404 1.2262 0.00%
2012-11-05 0 0.510 0.500 0.510 0.500 0.510 286,000 144,520 0.5053 1.250 1.225 1.250 1.225 1.250 116,713 1.2383 2.00%
2012-11-02 0 0.500 0.495 0.500 0.495 0.500 290,745 144,153 0.4958 1.225 1.213 1.225 1.213 1.225 118,649 1.2150 0.00%
2012-11-01 0 0.500 0.495 0.500 0.485 0.500 1,495,828 728,189 0.4868 1.225 1.213 1.225 1.188 1.225 610,428 1.1929 1.01%
2012-10-31 0 0.495 0.490 0.495 0.480 0.495 150,240 72,912 0.4853 1.213 1.201 1.213 1.176 1.213 61,311 1.1892 0.00%
2012-10-30 0 0.495 0.485 0.495 0.485 0.495 102,120 49,545 0.4852 1.213 1.188 1.213 1.188 1.213 41,674 1.1889 0.00%
2012-10-29 0 0.495 0.485 0.495 0.485 0.495 90,550 44,125 0.4873 1.213 1.188 1.213 1.188 1.213 36,952 1.1941 2.06%
2012-10-26 0 0.485 0.485 0.490 0.485 0.495 504,000 246,470 0.4890 1.188 1.188 1.201 1.188 1.213 205,676 1.1983 -3.00%
2012-10-25 0 0.500 0.495 0.510 0.490 0.510 808,522 400,867 0.4958 1.225 1.213 1.250 1.201 1.250 329,947 1.2149 0.00%
2012-10-24 0 0.500 0.495 0.510 0.495 0.510 334,450 166,946 0.4992 1.225 1.213 1.250 1.213 1.250 136,485 1.2232 0.00%
2012-10-22 0 0.500 0.495 0.500 0.500 0.500 134,000 67,000 0.5000 1.225 1.213 1.225 1.225 1.225 54,684 1.2252 0.00%
2012-10-19 0 0.500 0.495 0.510 0.495 0.510 318,120 158,756 0.4990 1.225 1.213 1.250 1.213 1.250 129,821 1.2229 -1.96%
2012-10-18 0 0.510 0.500 0.510 0.500 0.520 352,860 176,532 0.5003 1.250 1.225 1.250 1.225 1.274 143,997 1.2259 0.00%
2012-10-17 0 0.510 0.495 0.510 0.500 0.510 190,704 95,384 0.5002 1.250 1.213 1.250 1.225 1.250 77,824 1.2256 2.00%
2012-10-16 0 0.500 0.495 0.500 0.495 0.500 222,100 110,537 0.4977 1.225 1.213 1.225 1.213 1.225 90,636 1.2196 1.01%
2012-10-15 0 0.495 0.495 0.500 0.495 0.500 114,000 56,920 0.4993 1.213 1.213 1.225 1.213 1.225 46,522 1.2235 -1.00%
2012-10-12 0 0.500 0.495 0.500 0.495 0.500 206,000 102,070 0.4955 1.225 1.213 1.225 1.213 1.225 84,066 1.2142 0.00%
2012-10-11 0 0.500 0.495 0.500 0.495 0.500 924,059 457,828 0.4955 1.225 1.213 1.225 1.213 1.225 377,096 1.2141 -1.96%
2012-10-10 0 0.510 0.495 0.510 0.500 0.510 894,000 448,660 0.5019 1.250 1.213 1.250 1.225 1.250 364,830 1.2298 -1.92%
2012-10-09 0 0.520 0.510 0.520 0.510 0.530 2,148,000 1,111,160 0.5173 1.274 1.250 1.274 1.250 1.299 876,570 1.2676 0.00%
2012-10-08 0 0.520 0.510 0.520 0.500 0.600 5,300,000 2,782,260 0.5250 1.274 1.250 1.274 1.225 1.470 2,162,860 1.2864 4.00%
2012-10-05 0 0.500 0.495 0.500 0.490 0.500 865,920 431,212 0.4980 1.225 1.213 1.225 1.201 1.225 353,370 1.2203 1.01%
2012-10-04 0 0.495 0.495 0.500 0.475 0.500 753,600 370,006 0.4910 1.213 1.213 1.225 1.164 1.225 307,534 1.2031 1.02%
2012-10-03 0 0.490 0.490 0.495 0.470 0.490 2,170,000 1,038,820 0.4787 1.201 1.201 1.213 1.152 1.201 885,548 1.1731 4.26%
2012-09-28 0 0.470 0.465 0.470 0.470 0.470 881,406 414,259 0.4700 1.152 1.139 1.152 1.152 1.152 359,690 1.1517 0.00%
2012-09-27 0 0.470 0.465 0.470 0.465 0.470 414,000 193,030 0.4663 1.152 1.139 1.152 1.139 1.152 168,948 1.1425 2.17%
2012-09-26 0 0.460 0.460 0.465 0.460 0.465 522,000 240,710 0.4611 1.127 1.127 1.139 1.127 1.139 213,021 1.1300 -1.08%
2012-09-25 0 0.465 0.465 0.470 0.450 0.470 736,000 338,680 0.4602 1.139 1.139 1.152 1.103 1.152 300,352 1.1276 0.00%
2012-09-24 0 0.465 0.455 0.465 0.450 0.475 500,000 229,800 0.4596 1.139 1.115 1.139 1.103 1.164 204,043 1.1262 2.20%
2012-09-21 0 0.455 0.450 0.455 0.455 0.460 872,000 397,860 0.4563 1.115 1.103 1.115 1.115 1.127 355,852 1.1181 0.00%
2012-09-20 0 0.455 0.450 0.465 0.450 0.455 502,000 227,010 0.4522 1.115 1.103 1.139 1.103 1.115 204,860 1.1081 -1.09%
2012-09-19 0 0.460 0.460 0.465 0.445 0.460 900,864 407,121 0.4519 1.127 1.127 1.139 1.090 1.127 367,631 1.1074 2.22%
2012-09-18 0 0.450 0.445 0.455 0.450 0.510 1,460,000 658,590 0.4511 1.103 1.090 1.115 1.103 1.250 595,807 1.1054 2.27%
2012-09-17 0 0.440 0.435 0.440 0.435 0.450 344,000 151,840 0.4414 1.078 1.066 1.078 1.066 1.103 140,382 1.0816 0.00%
2012-09-14 0 0.440 0.440 0.445 0.440 0.445 974,596 429,461 0.4407 1.078 1.078 1.090 1.078 1.090 397,720 1.0798 0.00%
2012-09-13 0 0.440 0.435 0.440 0.440 0.450 570,000 250,820 0.4400 1.078 1.066 1.078 1.078 1.103 232,609 1.0783 -2.22%
2012-09-12 0 0.450 0.435 0.450 0.435 0.450 405,143 178,089 0.4396 1.103 1.066 1.103 1.066 1.103 165,333 1.0772 2.27%
2012-09-11 0 0.440 0.435 0.445 0.440 0.440 361,000 158,820 0.4399 1.078 1.066 1.090 1.078 1.078 147,319 1.0781 -2.22%
2012-09-10 0 0.450 0.445 0.450 0.450 0.450 231,025 101,740 0.4404 1.103 1.090 1.103 1.103 1.103 94,278 1.0791 0.00%
2012-09-07 0 0.450 0.440 0.450 0.440 0.455 22,075 9,742 0.4413 1.103 1.078 1.103 1.078 1.115 9,009 1.0814 0.00%
2012-09-06 0 0.450 0.435 0.450 0.430 0.450 61,300 27,123 0.4425 1.103 1.066 1.103 1.054 1.103 25,016 1.0842 -1.10%
2012-09-05 0 0.455 0.435 0.455 - - 1,630 668 0.4098 1.115 1.066 1.115 - - 665 1.0042 -1.09%
2012-09-04 0 0.460 0.455 0.460 - - 0 0 - 1.127 1.115 1.127 - - 0 - 0.00%
2012-09-03 0 0.460 0.445 0.460 0.435 0.460 108,000 47,870 0.4432 1.127 1.090 1.127 1.066 1.127 44,073 1.0861 0.00%
2012-08-31 0 0.460 0.450 0.460 0.430 0.460 2,390,000 1,044,500 0.4370 1.127 1.103 1.127 1.054 1.127 975,327 1.0709 2.22%
2012-08-30 0 0.450 0.445 0.450 0.445 0.465 1,565,200 707,048 0.4517 1.103 1.090 1.103 1.090 1.139 638,737 1.1069 -4.26%
2012-08-29 0 0.470 0.460 0.470 0.460 0.470 471,200 218,818 0.4644 1.152 1.127 1.152 1.127 1.152 192,290 1.1380 0.00%
2012-08-28 0 0.470 0.470 0.475 0.470 0.480 312,000 146,920 0.4709 1.152 1.152 1.164 1.152 1.176 127,323 1.1539 -2.08%
2012-08-27 0 0.480 0.470 0.480 0.470 0.480 306,000 144,360 0.4718 1.176 1.152 1.176 1.152 1.176 124,875 1.1560 0.00%
2012-08-24 0 0.480 0.475 0.480 0.475 0.480 506,000 240,610 0.4755 1.176 1.164 1.176 1.164 1.176 206,492 1.1652 -1.03%
2012-08-23 0 0.485 0.480 0.490 0.480 0.495 1,636,018 797,988 0.4878 1.188 1.176 1.201 1.176 1.213 667,637 1.1952 3.19%
2012-08-22 0 0.500 0.495 0.500 0.495 0.500 640,000 317,700 0.4964 1.152 1.140 1.152 1.140 1.152 277,846 1.1434 0.00%
2012-08-21 0 0.500 0.495 0.500 0.495 0.500 774,000 386,350 0.4992 1.152 1.140 1.152 1.140 1.152 336,020 1.1498 0.00%
2012-08-20 0 0.500 0.490 0.500 0.485 0.500 160,910 79,305 0.4929 1.152 1.129 1.152 1.117 1.152 69,857 1.1353 1.01%
2012-08-17 0 0.495 0.490 0.495 0.495 0.495 70,000 34,650 0.4950 1.140 1.129 1.140 1.140 1.140 30,389 1.1402 -1.00%
2012-08-16 0 0.500 0.490 0.500 0.495 0.500 258,000 128,010 0.4962 1.152 1.129 1.152 1.140 1.152 112,007 1.1429 0.00%
2012-08-15 0 0.500 0.490 0.500 0.495 0.500 384,150 190,160 0.4950 1.152 1.129 1.152 1.140 1.152 166,773 1.1402 1.01%
2012-08-14 0 0.495 0.495 0.510 - - 450 216 0.4800 1.140 1.140 1.175 - - 195 1.1056 0.00%
2012-08-13 0 0.495 0.495 0.500 0.495 0.495 50,000 24,750 0.4950 1.140 1.140 1.152 1.140 1.140 21,707 1.1402 -1.00%
2012-08-10 0 0.500 0.490 0.500 0.490 0.500 209,804 103,817 0.4948 1.152 1.129 1.152 1.129 1.152 91,083 1.1398 0.00%
2012-08-09 0 0.500 0.495 0.500 0.495 0.500 516,000 255,550 0.4953 1.152 1.140 1.152 1.140 1.152 224,014 1.1408 1.01%
2012-08-08 0 0.495 0.495 0.500 0.495 0.495 202,000 99,990 0.4950 1.140 1.140 1.152 1.140 1.140 87,695 1.1402 0.00%
2012-08-07 0 0.495 0.495 0.500 0.495 0.500 450,000 223,020 0.4956 1.140 1.140 1.152 1.140 1.152 195,361 1.1416 1.02%
2012-08-06 0 0.490 0.490 0.500 0.490 0.500 252,000 124,490 0.4940 1.129 1.129 1.152 1.129 1.152 109,402 1.1379 0.00%
2012-08-03 0 0.490 0.490 0.495 0.485 0.495 387,200 189,288 0.4889 1.129 1.129 1.140 1.117 1.140 168,097 1.1261 -1.01%
2012-08-02 0 0.495 0.490 0.495 0.490 0.495 1,284,000 630,180 0.4908 1.140 1.129 1.140 1.129 1.140 557,429 1.1305 -1.00%
2012-08-01 0 0.500 0.495 0.510 0.495 0.500 356,560 177,958 0.4991 1.152 1.140 1.175 1.140 1.152 154,795 1.1496 0.00%
2012-07-31 0 0.500 0.500 0.510 0.500 0.500 474,000 237,000 0.5000 1.152 1.152 1.175 1.152 1.152 205,780 1.1517 -1.96%
2012-07-30 0 0.510 0.495 0.510 0.500 0.510 3,394,000 1,698,080 0.5003 1.175 1.140 1.175 1.152 1.175 1,473,454 1.1524 0.00%
2012-07-27 0 0.510 0.500 0.510 0.500 0.510 1,350,000 685,280 0.5076 1.175 1.152 1.175 1.152 1.175 586,082 1.1693 -1.92%
2012-07-26 0 0.520 0.500 0.520 0.500 0.520 650,000 325,440 0.5007 1.198 1.152 1.198 1.152 1.198 282,188 1.1533 1.96%
2012-07-25 0 0.510 0.500 0.510 0.500 0.510 480,000 243,420 0.5071 1.175 1.152 1.175 1.152 1.175 208,385 1.1681 -1.92%
2012-07-24 0 0.520 0.510 0.520 0.510 0.520 590,000 302,240 0.5123 1.198 1.175 1.198 1.175 1.198 256,140 1.1800 0.00%
2012-07-23 0 0.520 0.510 0.520 0.510 0.520 430,000 221,400 0.5149 1.198 1.175 1.198 1.175 1.198 186,678 1.1860 0.00%
2012-07-20 0 0.520 0.510 0.520 - - 0 0 - 1.198 1.175 1.198 - - 0 - 0.00%
2012-07-19 0 0.520 0.510 0.520 0.500 0.520 1,046,000 532,180 0.5088 1.198 1.175 1.198 1.152 1.198 454,105 1.1719 1.96%
2012-07-18 0 0.510 0.510 0.520 0.495 0.510 2,642,000 1,328,480 0.5028 1.175 1.175 1.198 1.140 1.175 1,146,984 1.1582 -1.92%
2012-07-17 0 0.520 0.510 0.520 0.510 0.540 5,072,048 2,661,044 0.5246 1.198 1.175 1.198 1.175 1.244 2,201,953 1.2085 -3.70%
2012-07-16 0 0.540 0.530 0.540 0.520 0.560 6,524,050 3,492,565 0.5353 1.244 1.221 1.244 1.198 1.290 2,832,317 1.2331 1.89%
2012-07-13 0 0.530 0.520 0.530 0.465 0.530 9,287,600 4,639,068 0.4995 1.221 1.198 1.221 1.071 1.221 4,032,071 1.1505 15.22%
2012-07-12 0 0.460 0.460 0.465 0.455 0.480 2,742,816 1,261,359 0.4599 1.060 1.060 1.071 1.048 1.106 1,190,752 1.0593 -3.16%
2012-07-11 0 0.475 0.470 0.475 0.430 0.475 9,664,358 4,425,291 0.4579 1.094 1.083 1.094 0.990 1.094 4,195,634 1.0547 11.76%
2012-07-10 0 0.425 0.420 0.425 0.405 0.425 1,701,232 709,362 0.4170 0.979 0.967 0.979 0.933 0.979 738,564 0.9605 4.94%
2012-07-09 0 0.405 0.405 0.410 0.405 0.405 751,200 304,212 0.4050 0.933 0.933 0.944 0.933 0.933 326,122 0.9328 -1.22%
2012-07-06 0 0.410 0.405 0.410 0.405 0.410 1,044,460 423,034 0.4050 0.944 0.933 0.944 0.933 0.944 453,436 0.9330 0.00%
2012-07-05 0 0.410 0.405 0.410 0.405 0.410 649,930 263,644 0.4056 0.944 0.933 0.944 0.933 0.944 282,157 0.9344 0.00%
2012-07-04 0 0.410 0.405 0.410 0.405 0.410 1,309,200 532,648 0.4068 0.944 0.933 0.944 0.933 0.944 568,369 0.9372 0.00%
2012-07-03 0 0.410 0.410 0.415 0.400 0.410 1,556,000 631,430 0.4058 0.944 0.944 0.956 0.921 0.944 675,514 0.9347 2.50%
2012-06-29 0 0.400 0.395 0.400 0.395 0.400 434,550 173,399 0.3990 0.921 0.910 0.921 0.910 0.921 188,653 0.9191 0.00%
2012-06-28 0 0.400 0.395 0.400 0.395 0.405 1,699,200 683,166 0.4021 0.921 0.910 0.921 0.910 0.933 737,682 0.9261 0.00%
2012-06-27 0 0.400 0.400 0.405 0.395 0.405 1,230,000 494,150 0.4017 0.921 0.921 0.933 0.910 0.933 533,986 0.9254 0.00%
2012-06-26 0 0.400 0.395 0.400 0.390 0.400 1,479,000 581,961 0.3935 0.921 0.910 0.921 0.898 0.921 642,085 0.9064 2.56%
2012-06-25 0 0.390 0.385 0.395 0.380 0.400 2,668,000 1,041,750 0.3905 0.898 0.887 0.910 0.875 0.921 1,158,272 0.8994 6.85%
2012-06-22 0 0.365 0.350 0.365 0.350 0.365 8,232,000 2,914,400 0.3540 0.841 0.806 0.841 0.806 0.841 3,573,798 0.8155 2.82%
2012-06-21 0 0.355 0.350 0.355 0.355 0.365 4,005,600 1,434,580 0.3581 0.818 0.806 0.818 0.818 0.841 1,738,970 0.8250 -1.39%
2012-06-20 0 0.360 0.340 0.360 0.330 0.360 5,112,400 1,715,350 0.3355 0.829 0.783 0.829 0.760 0.829 2,219,471 0.7729 -1.37%
2012-06-19 0 0.365 0.340 0.365 0.340 0.365 905,360 320,855 0.3544 0.841 0.783 0.841 0.783 0.841 393,048 0.8163 2.82%
2012-06-18 0 0.355 0.350 0.360 0.350 0.365 532,000 188,630 0.3546 0.818 0.806 0.829 0.806 0.841 230,960 0.8167 1.43%
2012-06-15 0 0.350 0.350 0.355 0.350 0.355 226,000 79,600 0.3522 0.806 0.806 0.818 0.806 0.818 98,114 0.8113 0.00%
2012-06-14 0 0.350 0.335 0.350 0.335 0.355 904,000 316,380 0.3500 0.806 0.772 0.806 0.772 0.818 392,458 0.8062 0.00%
2012-06-13 0 0.350 0.335 0.350 - - 0 0 - 0.806 0.772 0.806 - - 0 - 0.00%
2012-06-12 0 0.350 0.330 0.350 0.335 0.355 216,000 72,970 0.3378 0.806 0.760 0.806 0.772 0.818 93,773 0.7782 2.94%
2012-06-11 0 0.340 0.315 0.350 - - 0 0 - 0.783 0.726 0.806 - - 0 - 0.00%
2012-06-08 0 0.340 0.315 0.345 - - 0 0 - 0.783 0.726 0.795 - - 0 - 0.00%
2012-06-07 0 0.340 0.310 0.340 - - 0 0 - 0.783 0.714 0.783 - - 0 - 0.00%
2012-06-06 0 0.340 0.280 0.345 - - 0 0 - 0.783 0.645 0.795 - - 0 - 0.00%
2012-06-05 0 0.340 0.320 0.340 0.320 0.340 84,520 27,956 0.3308 0.783 0.737 0.783 0.737 0.783 36,693 0.7619 9.68%
2012-06-04 0 0.310 0.290 0.350 0.310 0.310 3,360 1,014 0.3018 0.714 0.668 0.806 0.714 0.714 1,459 0.6951 -13.89%
2012-06-01 0 0.360 0.325 0.360 0.305 0.360 22,000 7,120 0.3236 0.829 0.749 0.829 0.703 0.829 9,551 0.7455 2.86%
2012-05-31 0 0.350 0.325 0.350 0.280 0.355 229,600 74,216 0.3232 0.806 0.749 0.806 0.645 0.818 99,677 0.7446 6.06%
2012-05-30 0 0.330 0.330 0.335 0.325 0.330 112,000 36,710 0.3278 0.760 0.760 0.772 0.749 0.760 48,623 0.7550 0.00%
2012-05-29 0 0.330 0.330 0.335 0.330 0.330 120,000 39,600 0.3300 0.760 0.760 0.772 0.760 0.760 52,096 0.7601 0.00%
2012-05-28 0 0.330 0.290 0.330 - - 160 44 0.2750 0.760 0.668 0.760 - - 69 0.6334 0.00%
2012-05-25 0 0.330 0.305 0.335 - - 0 0 - 0.760 0.703 0.772 - - 0 - 0.00%
2012-05-24 0 0.330 0.310 0.330 - - 0 0 - 0.760 0.714 0.760 - - 0 - 0.00%
2012-05-23 0 0.330 0.320 0.335 - - 0 0 - 0.760 0.737 0.772 - - 0 - 0.00%
2012-05-22 0 0.330 0.330 0.335 0.330 0.330 203,680 67,180 0.3298 0.760 0.760 0.772 0.760 0.760 88,425 0.7597 3.13%
2012-05-21 0 0.320 0.310 0.330 - - 0 0 - 0.737 0.714 0.760 - - 0 - 0.00%
2012-05-18 0 0.320 0.320 0.330 0.310 0.310 10,000 3,100 0.3100 0.737 0.737 0.760 0.714 0.714 4,341 0.7141 -3.03%
2012-05-17 0 0.330 0.330 0.335 0.330 0.330 192,000 63,360 0.3300 0.760 0.760 0.772 0.760 0.760 83,354 0.7601 0.00%
2012-05-16 0 0.330 0.325 0.330 0.320 0.330 4,026,000 1,328,480 0.3300 0.760 0.749 0.760 0.737 0.760 1,747,827 0.7601 0.00%
2012-05-15 0 0.330 0.325 0.330 0.325 0.330 164,000 53,320 0.3251 0.760 0.749 0.760 0.749 0.760 71,198 0.7489 0.00%
2012-05-14 0 0.330 0.325 0.330 - - 0 0 - 0.760 0.749 0.760 - - 0 - 0.00%
2012-05-11 0 0.330 0.325 0.330 0.325 0.330 576,000 188,050 0.3265 0.760 0.749 0.760 0.749 0.760 250,062 0.7520 0.00%
2012-05-10 0 0.330 0.325 0.330 0.330 0.330 300,000 99,000 0.3300 0.760 0.749 0.760 0.760 0.760 130,240 0.7601 0.00%
2012-05-09 0 0.330 0.330 0.335 0.330 0.330 6,314,000 2,083,620 0.3300 0.760 0.760 0.772 0.760 0.760 2,741,127 0.7601 -2.94%
2012-05-08 0 0.340 0.330 0.340 0.330 0.340 129,285 43,154 0.3338 0.783 0.760 0.783 0.760 0.783 56,127 0.7689 1.49%
2012-05-07 0 0.335 0.335 0.340 0.330 0.340 798,000 266,310 0.3337 0.772 0.772 0.783 0.760 0.783 346,440 0.7687 0.00%
2012-05-04 0 0.335 0.335 0.345 0.335 0.335 110,000 36,850 0.3350 0.772 0.772 0.795 0.772 0.772 47,755 0.7716 0.00%
2012-05-03 0 0.335 0.335 0.350 0.335 0.335 154,000 51,590 0.3350 0.772 0.772 0.806 0.772 0.772 66,857 0.7716 0.00%
2012-05-02 0 0.335 0.330 0.345 - - 0 0 - 0.772 0.760 0.795 - - 0 - 0.00%
2012-04-30 0 0.335 0.330 0.355 - - 0 0 - 0.772 0.760 0.818 - - 0 - 0.00%
2012-04-27 0 0.335 0.330 0.350 0.335 0.335 1,200,000 402,000 0.3350 0.772 0.760 0.806 0.772 0.772 520,962 0.7716 -1.47%
2012-04-26 0 0.340 0.340 0.350 0.340 0.340 178,077 60,504 0.3398 0.783 0.783 0.806 0.783 0.783 77,309 0.7826 -1.45%
2012-04-25 0 0.345 0.335 0.345 0.340 0.345 1,490,000 507,300 0.3405 0.795 0.772 0.795 0.783 0.795 646,861 0.7842 0.00%
2012-04-24 0 0.345 0.340 0.345 0.345 0.345 1,400,000 483,000 0.3450 0.795 0.783 0.795 0.795 0.795 607,789 0.7947 -1.43%
2012-04-23 0 0.350 0.340 0.350 0.340 0.355 960,000 332,100 0.3459 0.806 0.783 0.806 0.783 0.818 416,769 0.7968 0.00%
2012-04-20 0 0.350 0.345 0.355 0.350 0.350 500,000 175,000 0.3500 0.806 0.795 0.818 0.806 0.806 217,067 0.8062 0.00%
2012-04-19 0 0.350 0.350 0.360 0.345 0.360 498,000 175,310 0.3520 0.806 0.806 0.829 0.795 0.829 216,199 0.8109 -1.41%
2012-04-18 0 0.355 0.350 0.355 0.355 0.355 40,000 14,200 0.3550 0.818 0.806 0.818 0.818 0.818 17,365 0.8177 0.00%
2012-04-17 0 0.355 0.345 0.355 0.345 0.355 310,000 107,250 0.3460 0.818 0.795 0.818 0.795 0.818 134,582 0.7969 0.00%
2012-04-16 0 0.355 0.350 0.370 0.355 0.355 150,000 53,250 0.3550 0.818 0.806 0.852 0.818 0.818 65,120 0.8177 -1.39%
2012-04-13 0 0.360 0.350 0.360 0.350 0.360 678,000 238,230 0.3514 0.829 0.806 0.829 0.806 0.829 294,343 0.8094 1.41%
2012-04-12 0 0.355 0.355 0.360 0.350 0.355 200,000 70,500 0.3525 0.818 0.818 0.829 0.806 0.818 86,827 0.8120 1.43%
2012-04-11 0 0.350 0.350 0.355 0.350 0.355 182,000 64,200 0.3527 0.806 0.806 0.818 0.806 0.818 79,013 0.8125 -2.78%
2012-04-10 0 0.360 0.355 0.360 0.360 0.360 118,000 42,480 0.3600 0.829 0.818 0.829 0.829 0.829 51,228 0.8292 0.00%
2012-04-05 0 0.360 0.360 0.365 0.360 0.360 213,750 76,885 0.3597 0.829 0.829 0.841 0.829 0.829 92,796 0.8285 0.00%
2012-04-03 0 0.360 0.360 0.370 0.360 0.360 548,000 197,280 0.3600 0.829 0.829 0.852 0.829 0.829 237,906 0.8292 0.00%
2012-04-02 0 0.360 0.350 0.360 - - 0 0 - 0.829 0.806 0.829 - - 0 - 0.00%
2012-03-30 0 0.360 0.360 0.380 0.345 0.355 1,322,405 460,023 0.3479 0.829 0.829 0.875 0.795 0.818 574,102 0.8013 2.86%
2012-03-29 0 0.350 0.350 0.355 0.350 0.355 151,200 53,436 0.3534 0.806 0.806 0.818 0.806 0.818 65,641 0.8141 -1.41%
2012-03-28 0 0.355 0.355 0.365 - - 0 0 - 0.818 0.818 0.841 - - 0 - 0.00%
2012-03-27 0 0.355 0.355 0.375 0.355 0.360 430,000 153,950 0.3580 0.818 0.818 0.864 0.818 0.829 186,678 0.8247 0.00%
2012-03-26 0 0.355 0.345 0.365 - - 0 0 - 0.818 0.795 0.841 - - 0 - 0.00%
2012-03-23 0 0.355 0.355 0.360 0.345 0.355 435,600 152,328 0.3497 0.818 0.818 0.829 0.795 0.818 189,109 0.8055 0.00%
2012-03-22 0 0.355 0.350 0.360 0.350 0.355 264,000 92,580 0.3507 0.818 0.806 0.829 0.806 0.818 114,612 0.8078 0.00%
2012-03-21 0 0.355 0.355 0.360 0.345 0.360 859,410 301,552 0.3509 0.818 0.818 0.829 0.795 0.829 373,100 0.8082 -1.39%
2012-03-20 0 0.360 0.355 0.365 0.360 0.360 290,000 104,400 0.3600 0.829 0.818 0.841 0.829 0.829 125,899 0.8292 0.00%
2012-03-19 0 0.360 0.360 0.365 0.360 0.365 466,000 168,810 0.3623 0.829 0.829 0.841 0.829 0.841 202,307 0.8344 -1.37%
2012-03-16 0 0.365 0.365 0.370 0.365 0.375 2,551,600 943,732 0.3699 0.841 0.841 0.852 0.841 0.864 1,107,738 0.8519 -1.35%
2012-03-15 0 0.370 0.365 0.370 0.370 0.370 370,233 136,981 0.3700 0.852 0.841 0.852 0.852 0.852 160,731 0.8522 0.00%
2012-03-14 0 0.370 0.365 0.370 0.370 0.375 520,880 192,858 0.3703 0.852 0.841 0.852 0.852 0.864 226,132 0.8529 2.78%
2012-03-13 0 0.360 0.360 0.370 0.360 0.365 956,000 346,590 0.3625 0.829 0.829 0.852 0.829 0.841 415,033 0.8351 -1.37%
2012-03-12 0 0.365 0.360 0.365 0.360 0.370 1,770,901 639,256 0.3610 0.841 0.829 0.841 0.829 0.852 768,810 0.8315 0.00%
2012-03-09 0 0.365 0.365 0.370 0.360 0.370 180,000 66,050 0.3669 0.841 0.841 0.852 0.829 0.852 78,144 0.8452 0.00%
2012-03-08 0 0.365 0.365 0.370 0.360 0.365 1,078,000 392,030 0.3637 0.841 0.841 0.852 0.829 0.841 467,997 0.8377 1.39%
2012-03-07 0 0.360 0.355 0.370 0.355 0.360 646,000 232,530 0.3600 0.829 0.818 0.852 0.818 0.829 280,451 0.8291 -5.26%
2012-03-06 0 0.380 0.360 0.380 0.360 0.380 1,052,000 379,920 0.3611 0.875 0.829 0.875 0.829 0.875 456,710 0.8319 4.11%
2012-03-05 0 0.365 0.365 0.375 0.355 0.370 700,000 252,400 0.3606 0.841 0.841 0.864 0.818 0.852 303,894 0.8306 -2.67%
2012-03-02 0 0.375 0.370 0.375 0.365 0.380 4,646,200 1,728,772 0.3721 0.864 0.852 0.864 0.841 0.875 2,017,077 0.8571 1.35%
2012-03-01 0 0.370 0.365 0.370 0.370 0.380 724,000 269,780 0.3726 0.852 0.841 0.852 0.852 0.875 314,314 0.8583 -1.33%
2012-02-29 0 0.375 0.370 0.380 0.370 0.380 539,140 204,075 0.3785 0.864 0.852 0.875 0.852 0.875 234,059 0.8719 0.00%
2012-02-28 0 0.375 0.375 0.390 0.370 0.375 504,000 188,500 0.3740 0.864 0.864 0.898 0.852 0.864 218,804 0.8615 0.00%
2012-02-27 0 0.375 0.375 0.380 0.365 0.390 2,644,000 998,175 0.3775 0.864 0.864 0.875 0.841 0.898 1,147,852 0.8696 1.35%
2012-02-24 0 0.370 0.365 0.375 0.360 0.375 312,264 114,844 0.3678 0.852 0.841 0.864 0.829 0.864 135,565 0.8472 1.37%
2012-02-23 0 0.365 0.360 0.365 0.365 0.370 503,480 184,955 0.3674 0.841 0.829 0.841 0.841 0.852 218,578 0.8462 -2.67%
2012-02-22 0 0.375 0.370 0.375 0.350 0.380 886,746 330,501 0.3727 0.864 0.852 0.864 0.806 0.875 384,967 0.8585 4.17%
2012-02-21 0 0.360 0.360 0.370 0.355 0.355 300,000 106,500 0.3550 0.829 0.829 0.852 0.818 0.818 130,240 0.8177 0.00%
2012-02-20 0 0.360 0.355 0.370 0.360 0.370 803,556 293,811 0.3656 0.829 0.818 0.852 0.829 0.852 348,852 0.8422 -4.00%
2012-02-17 0 0.375 0.365 0.375 0.360 0.375 984,000 361,120 0.3670 0.864 0.841 0.864 0.829 0.864 427,189 0.8453 2.74%
2012-02-16 0 0.365 0.360 0.365 0.355 0.365 788,000 283,060 0.3592 0.841 0.829 0.841 0.818 0.841 342,098 0.8274 -1.35%
2012-02-15 0 0.370 0.370 0.375 0.370 0.370 106,540 39,362 0.3695 0.852 0.852 0.864 0.852 0.852 46,253 0.8510 0.00%
2012-02-14 0 0.370 0.360 0.375 0.345 0.375 2,165,915 783,122 0.3616 0.852 0.829 0.864 0.795 0.864 940,299 0.8328 1.37%
2012-02-13 0 0.365 0.360 0.370 0.365 0.365 200,000 73,000 0.3650 0.841 0.829 0.852 0.841 0.841 86,827 0.8408 -1.35%
2012-02-10 0 0.370 0.360 0.375 0.365 0.370 776,000 283,840 0.3658 0.852 0.829 0.864 0.841 0.852 336,889 0.8425 1.37%
2012-02-09 0 0.365 0.365 0.370 0.365 0.370 715,740 264,610 0.3697 0.841 0.841 0.852 0.841 0.852 310,728 0.8516 -1.35%
2012-02-08 0 0.370 0.360 0.370 0.360 0.370 1,286,516 469,255 0.3647 0.852 0.829 0.852 0.829 0.852 558,521 0.8402 0.00%
2012-02-07 0 0.370 0.365 0.370 0.360 0.370 542,670 198,934 0.3666 0.852 0.841 0.852 0.829 0.852 235,592 0.8444 0.00%
2012-02-06 0 0.370 0.355 0.370 0.360 0.375 1,020,000 366,940 0.3597 0.852 0.818 0.852 0.829 0.864 442,818 0.8286 0.00%
2012-02-03 0 0.370 0.350 0.370 0.350 0.370 273,070 95,683 0.3504 0.852 0.806 0.852 0.806 0.852 118,549 0.8071 1.37%
2012-02-02 0 0.365 0.360 0.365 0.360 0.370 1,733,521 629,577 0.3632 0.841 0.829 0.841 0.829 0.852 752,582 0.8366 4.29%
2012-02-01 0 0.350 0.350 0.360 0.345 0.345 10,000 3,450 0.3450 0.806 0.806 0.829 0.795 0.795 4,341 0.7947 -2.78%
2012-01-31 0 0.360 0.350 0.360 0.345 0.360 461,000 162,340 0.3521 0.829 0.806 0.829 0.795 0.829 200,136 0.8111 0.00%
2012-01-30 0 0.360 0.345 0.370 0.345 0.360 60,000 21,080 0.3513 0.829 0.795 0.852 0.795 0.829 26,048 0.8093 0.00%
2012-01-27 0 0.360 0.360 0.375 - - 0 0 - 0.829 0.829 0.864 - - 0 - 1.41%
2012-01-26 0 0.355 0.350 0.360 - - 0 0 - 0.818 0.806 0.829 - - 0 - 0.00%
2012-01-20 0 0.355 0.340 0.360 - - 0 0 - 0.818 0.783 0.829 - - 0 - 0.00%
2012-01-19 0 0.355 0.345 0.355 0.350 0.360 414,000 145,030 0.3503 0.818 0.795 0.818 0.806 0.829 179,732 0.8069 -2.74%
2012-01-18 0 0.365 0.360 0.365 0.355 0.365 1,064,960 378,381 0.3553 0.841 0.829 0.841 0.818 0.841 462,336 0.8184 0.00%
2012-01-17 0 0.365 0.355 0.365 0.355 0.365 1,548,240 551,631 0.3563 0.841 0.818 0.841 0.818 0.841 672,145 0.8207 2.82%
2012-01-16 0 0.355 0.345 0.355 0.350 0.355 1,131,200 397,926 0.3518 0.818 0.795 0.818 0.806 0.818 491,093 0.8103 -0.00%
2012-01-13 0 0.365 0.360 0.370 0.365 0.370 550,400 201,390 0.3659 0.818 0.807 0.829 0.818 0.829 245,679 0.8197 -3.95%
2012-01-12 0 0.380 0.360 0.380 0.360 0.380 42,000 15,160 0.3610 0.851 0.807 0.851 0.807 0.851 18,747 0.8087 1.33%
2012-01-11 0 0.375 0.365 0.380 0.370 0.375 324,400 120,590 0.3717 0.840 0.818 0.851 0.829 0.840 144,800 0.8328 0.00%
2012-01-10 0 0.375 0.375 0.380 0.350 0.370 682,000 245,530 0.3600 0.840 0.840 0.851 0.784 0.829 304,420 0.8065 1.35%
2012-01-09 0 0.370 0.360 0.370 0.350 0.370 650,000 235,230 0.3619 0.829 0.807 0.829 0.784 0.829 290,137 0.8108 1.37%
2012-01-06 0 0.365 0.350 0.370 - - 0 0 - 0.818 0.784 0.829 - - 0 - 0.00%
2012-01-05 0 0.365 0.355 0.365 0.360 0.365 763,406 278,312 0.3646 0.818 0.795 0.818 0.807 0.818 340,757 0.8167 0.00%
2012-01-04 0 0.365 0.355 0.365 0.350 0.365 236,000 85,390 0.3618 0.818 0.795 0.818 0.784 0.818 105,342 0.8106 1.39%
2012-01-03 0 0.360 0.350 0.360 - - 420 138 0.3286 0.807 0.784 0.807 - - 187 0.7361 0.00%
2011-12-30 0 0.360 0.350 0.360 - - 0 0 - 0.807 0.784 0.807 - - 0 - 0.00%
2011-12-29 0 0.360 0.350 0.360 - - 270 89 0.3296 0.807 0.784 0.807 - - 121 0.7385 0.00%
2011-12-28 0 0.360 0.350 0.360 0.360 0.360 40,000 14,400 0.3600 0.807 0.784 0.807 0.807 0.807 17,855 0.8065 0.00%
2011-12-23 0 0.360 0.360 0.365 0.350 0.360 615,800 221,373 0.3595 0.807 0.807 0.818 0.784 0.807 274,871 0.8054 2.86%
2011-12-22 0 0.350 0.350 0.360 0.350 0.350 10,000 3,500 0.3500 0.784 0.784 0.807 0.784 0.784 4,464 0.7841 -1.41%
2011-12-21 0 0.355 0.350 0.360 0.345 0.355 744,225 260,254 0.3497 0.795 0.784 0.807 0.773 0.795 332,195 0.7834 1.43%
2011-12-20 0 0.350 0.345 0.350 0.350 0.355 456,000 159,880 0.3506 0.784 0.773 0.784 0.784 0.795 203,542 0.7855 -1.41%
2011-12-19 0 0.355 0.345 0.360 - - 0 0 - 0.795 0.773 0.807 - - 0 - 0.00%
2011-12-16 0 0.355 0.350 0.355 0.340 0.360 356,120 125,579 0.3526 0.795 0.784 0.795 0.762 0.807 158,959 0.7900 1.43%
2011-12-15 0 0.350 0.340 0.350 0.340 0.350 700,000 240,620 0.3437 0.784 0.762 0.784 0.762 0.784 312,455 0.7701 0.00%
2011-12-14 0 0.350 0.340 0.350 - - 0 0 - 0.784 0.762 0.784 - - 0 - 0.00%
2011-12-13 0 0.350 0.340 0.350 - - 0 0 - 0.784 0.762 0.784 - - 0 - 0.00%
2011-12-12 0 0.350 0.345 0.355 0.340 0.350 1,068,000 371,390 0.3477 0.784 0.773 0.795 0.762 0.784 476,717 0.7791 1.45%
2011-12-09 0 0.345 0.345 0.350 0.335 0.335 1,355,000 453,900 0.3350 0.773 0.773 0.784 0.751 0.751 604,823 0.7505 1.47%
2011-12-08 0 0.340 0.340 0.345 0.330 0.345 1,146,010 389,443 0.3398 0.762 0.762 0.773 0.739 0.773 511,538 0.7613 1.49%
2011-12-07 0 0.335 0.335 0.340 0.330 0.335 610,000 204,340 0.3350 0.751 0.751 0.762 0.739 0.751 272,282 0.7505 0.00%
2011-12-06 0 0.335 0.335 0.340 0.330 0.340 875,000 293,525 0.3355 0.751 0.751 0.762 0.739 0.762 390,568 0.7515 -1.47%
2011-12-05 0 0.340 0.330 0.340 0.340 0.345 2,600,000 888,000 0.3415 0.762 0.739 0.762 0.762 0.773 1,160,546 0.7652 -1.45%
2011-12-02 0 0.345 0.340 0.345 0.325 0.350 7,762,000 2,595,740 0.3344 0.773 0.762 0.773 0.728 0.784 3,464,677 0.7492 4.55%
2011-12-01 0 0.330 0.330 0.335 0.310 0.335 4,902,100 1,593,137 0.3250 0.739 0.739 0.751 0.695 0.751 2,188,121 0.7281 6.45%
2011-11-30 0 0.310 0.305 0.310 0.305 0.325 6,461,460 2,008,962 0.3109 0.695 0.683 0.695 0.683 0.728 2,884,163 0.6965 1.64%
2011-11-29 0 0.305 0.300 0.310 0.300 0.330 4,128,000 1,260,900 0.3055 0.683 0.672 0.695 0.672 0.739 1,842,590 0.6843 5.17%
2011-11-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-11-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-11-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-11-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-11-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-11-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-11-18 0 0.290 0.265 0.290 0.290 0.290 20,000 5,800 0.2900 0.650 0.594 0.650 0.650 0.650 8,927 0.6497 1.75%
2011-11-17 0 0.285 0.265 0.290 - - 0 0 - 0.638 0.594 0.650 - - 0 - 0.00%
2011-11-16 0 0.285 0.260 0.285 - - 0 0 - 0.638 0.582 0.638 - - 0 - 0.00%
2011-11-15 0 0.285 0.265 0.295 0.285 0.285 100,000 28,500 0.2850 0.638 0.594 0.661 0.638 0.638 44,636 0.6385 0.00%
2011-11-14 0 0.285 0.265 0.290 0.260 0.285 12,000 3,170 0.2642 0.638 0.594 0.650 0.582 0.638 5,356 0.5918 -1.72%
2011-11-11 0 0.290 0.260 0.290 0.280 0.290 140,000 38,700 0.2764 0.650 0.582 0.650 0.627 0.650 62,491 0.6193 3.57%
2011-11-10 0 0.280 0.280 0.285 0.260 0.260 150,000 39,000 0.2600 0.627 0.627 0.638 0.582 0.582 66,955 0.5825 -5.08%
2011-11-09 0 0.295 0.285 0.295 0.280 0.295 72,000 20,290 0.2818 0.661 0.638 0.661 0.627 0.661 32,138 0.6313 0.00%
2011-11-08 0 0.295 0.280 0.295 0.280 0.295 64,000 18,520 0.2894 0.661 0.627 0.661 0.627 0.661 28,567 0.6483 9.26%
2011-11-07 0 0.270 0.270 0.300 0.270 0.270 501,268 135,317 0.2699 0.605 0.605 0.672 0.605 0.605 223,748 0.6048 -5.26%
2011-11-04 0 0.285 0.285 0.300 - - 2,440 686 0.2811 0.638 0.638 0.672 - - 1,089 0.6299 1.79%
2011-11-03 0 0.280 0.280 0.300 0.280 0.280 60,000 16,800 0.2800 0.627 0.627 0.672 0.627 0.627 26,782 0.6273 -6.67%
2011-11-02 0 0.300 0.260 0.300 0.285 0.300 161,080 46,486 0.2886 0.672 0.582 0.672 0.638 0.672 71,900 0.6465 5.26%
2011-11-01 0 0.285 0.285 0.290 0.260 0.270 5,060 1,314 0.2597 0.638 0.638 0.650 0.582 0.605 2,259 0.5818 5.56%
2011-10-31 0 0.270 0.265 0.280 0.270 0.280 1,404,000 384,280 0.2737 0.605 0.594 0.627 0.605 0.627 626,695 0.6132 -6.90%
2011-10-28 0 0.290 0.290 0.295 0.290 0.295 106,000 31,090 0.2933 0.650 0.650 0.661 0.650 0.661 47,315 0.6571 1.75%
2011-10-27 0 0.285 0.285 0.290 0.270 0.285 420,017 115,004 0.2738 0.638 0.638 0.650 0.605 0.638 187,480 0.6134 1.79%
2011-10-26 0 0.280 0.270 0.280 - - 0 0 - 0.627 0.605 0.627 - - 0 - 0.00%
2011-10-25 0 0.280 0.275 0.280 0.260 0.285 2,528,340 709,690 0.2807 0.627 0.616 0.627 0.582 0.638 1,128,560 0.6288 9.80%
2011-10-24 0 0.255 0.250 0.255 0.250 0.265 1,058,000 279,540 0.2642 0.571 0.560 0.571 0.560 0.594 472,253 0.5919 2.00%
2011-10-21 0 0.250 0.250 0.270 0.250 0.250 6,165 1,539 0.2496 0.560 0.560 0.605 0.560 0.560 2,752 0.5593 -5.66%
2011-10-20 0 0.265 0.248 0.265 0.250 0.265 1,200,192 310,546 0.2587 0.594 0.556 0.594 0.560 0.594 535,722 0.5797 0.00%
2011-10-19 0 0.265 0.246 0.265 0.265 0.265 800,000 212,000 0.2650 0.594 0.551 0.594 0.594 0.594 357,091 0.5937 8.16%
2011-10-18 0 0.245 0.245 0.250 0.245 0.260 1,110,014 281,953 0.2540 0.549 0.549 0.560 0.549 0.582 495,470 0.5691 -5.77%
2011-10-17 0 0.260 0.260 0.265 0.260 0.265 240,000 62,900 0.2621 0.582 0.582 0.594 0.582 0.594 107,127 0.5872 -1.89%
2011-10-14 0 0.265 0.265 0.270 0.260 0.265 654,000 171,260 0.2619 0.594 0.594 0.605 0.582 0.594 291,922 0.5867 0.00%
2011-10-13 0 0.265 0.265 0.270 0.260 0.300 875,105 229,890 0.2627 0.594 0.594 0.605 0.582 0.672 390,615 0.5885 1.92%
2011-10-12 0 0.260 0.260 0.265 0.247 0.260 444,000 113,780 0.2563 0.582 0.582 0.594 0.553 0.582 198,186 0.5741 4.00%
2011-10-11 0 0.250 0.250 0.260 0.240 0.260 1,266,000 316,850 0.2503 0.560 0.560 0.582 0.538 0.582 565,097 0.5607 0.00%
2011-10-10 0 0.250 0.240 0.250 0.250 0.250 408,720 102,165 0.2500 0.560 0.538 0.560 0.560 0.560 182,438 0.5600 1.21%
2011-10-07 0 0.247 0.240 0.247 0.237 0.250 284,000 67,894 0.2391 0.553 0.538 0.553 0.531 0.560 126,767 0.5356 -3.14%
2011-10-06 0 0.255 0.255 0.260 0.235 0.250 665,508 165,004 0.2479 0.571 0.571 0.582 0.526 0.560 297,059 0.5555 4.08%
2011-10-04 0 0.245 0.230 0.245 0.224 0.250 950,714 227,023 0.2388 0.549 0.515 0.549 0.502 0.560 424,364 0.5350 0.41%
2011-10-03 0 0.244 0.244 0.245 0.218 0.250 1,158,080 262,896 0.2270 0.547 0.547 0.549 0.488 0.560 516,925 0.5086 -2.40%
2011-09-30 0 0.250 0.220 0.250 0.220 0.250 114,000 25,562 0.2242 0.560 0.493 0.560 0.493 0.560 50,885 0.5023 7.30%
2011-09-28 0 0.233 0.230 0.233 0.249 0.249 80,907 20,119 0.2487 0.522 0.515 0.522 0.558 0.558 36,114 0.5571 -6.43%
2011-09-27 0 0.249 0.230 0.250 0.249 0.249 2,000 498 0.2490 0.558 0.515 0.560 0.558 0.558 893 0.5578 4.18%
2011-09-26 0 0.239 0.239 0.240 0.225 0.228 332,672 75,401 0.2267 0.535 0.535 0.538 0.504 0.511 148,493 0.5078 -0.42%
2011-09-23 0 0.240 0.230 0.240 0.240 0.240 798,000 191,520 0.2400 0.538 0.515 0.538 0.538 0.538 356,198 0.5377 0.00%
2011-09-22 0 0.240 0.235 0.260 0.240 0.240 200,000 48,000 0.2400 0.538 0.526 0.582 0.538 0.538 89,273 0.5377 -7.69%
2011-09-21 0 0.260 0.260 0.310 0.250 0.260 301,760 77,942 0.2583 0.582 0.582 0.695 0.560 0.582 134,695 0.5787 0.00%
2011-09-20 0 0.260 0.245 0.265 0.260 0.270 1,762,000 468,490 0.2659 0.582 0.549 0.594 0.582 0.605 786,493 0.5957 -5.45%
2011-09-19 0 0.275 0.275 0.285 0.275 0.275 103,700 28,483 0.2747 0.616 0.616 0.638 0.616 0.616 46,288 0.6153 0.00%
2011-09-16 0 0.275 0.270 0.275 0.270 0.275 272,000 74,670 0.2745 0.616 0.605 0.616 0.605 0.616 121,411 0.6150 1.85%
2011-09-15 0 0.270 0.270 0.300 - - 0 0 - 0.605 0.605 0.672 - - 0 - 0.00%
2011-09-14 0 0.270 0.270 0.290 0.265 0.265 6,000 1,590 0.2650 0.605 0.605 0.650 0.594 0.594 2,678 0.5937 0.00%
2011-09-12 0 0.270 0.270 0.280 0.270 0.280 242,000 67,340 0.2783 0.605 0.605 0.627 0.605 0.627 108,020 0.6234 -3.57%
2011-09-09 0 0.280 0.255 0.310 - - 0 0 - 0.627 0.571 0.695 - - 0 - 0.00%
2011-09-08 0 0.280 0.280 0.290 0.280 0.280 308,000 86,240 0.2800 0.627 0.627 0.650 0.627 0.627 137,480 0.6273 3.70%
2011-09-07 0 0.270 0.270 0.305 0.270 0.270 6,000 1,620 0.2700 0.605 0.605 0.683 0.605 0.605 2,678 0.6049 0.00%
2011-09-06 0 0.270 0.270 0.305 0.270 0.270 40,000 10,800 0.2700 0.605 0.605 0.683 0.605 0.605 17,855 0.6049 -3.57%
2011-09-05 0 0.280 0.280 0.305 0.280 0.280 30,000 8,400 0.2800 0.627 0.627 0.683 0.627 0.627 13,391 0.6273 -3.45%
2011-09-02 0 0.290 0.290 0.310 0.290 0.290 56,000 16,240 0.2900 0.650 0.650 0.695 0.650 0.650 24,996 0.6497 -6.45%
2011-09-01 0 0.310 0.290 0.310 0.290 0.320 293,858 88,500 0.3012 0.695 0.650 0.695 0.650 0.717 131,168 0.6747 -6.06%
2011-08-31 0 0.330 0.290 0.330 0.300 0.330 102,000 30,660 0.3006 0.739 0.650 0.739 0.672 0.739 45,529 0.6734 10.00%
2011-08-30 0 0.300 0.285 0.310 0.300 0.300 200,000 60,000 0.3000 0.672 0.638 0.695 0.672 0.672 89,273 0.6721 -6.25%
2011-08-29 0 0.320 0.310 0.320 0.320 0.320 78,596 25,017 0.3183 0.717 0.695 0.717 0.717 0.717 35,082 0.7131 6.67%
2011-08-26 0 0.300 0.250 0.300 0.295 0.300 413,920 124,118 0.2999 0.672 0.560 0.672 0.661 0.672 184,759 0.6718 1.69%
2011-08-25 0 0.295 0.295 0.315 0.285 0.295 69,960 20,419 0.2919 0.661 0.661 0.706 0.638 0.661 31,228 0.6539 1.72%
2011-08-24 0 0.290 0.295 0.305 - - 0 0 - 0.650 0.661 0.683 - - 0 - -0.00%
2011-08-23 0 0.300 0.285 0.300 0.300 0.300 2,000 600 0.3000 0.650 0.617 0.650 0.650 0.650 924 0.6497 3.45%
2011-08-22 0 0.290 0.280 0.300 0.280 0.300 110,835 31,859 0.2874 0.628 0.606 0.650 0.606 0.650 51,179 0.6225 -4.92%
2011-08-19 0 0.305 0.305 0.310 0.270 0.280 40,000 10,860 0.2715 0.661 0.661 0.671 0.585 0.606 18,470 0.5880 -3.17%
2011-08-18 0 0.315 0.315 0.320 0.295 0.295 52,000 15,340 0.2950 0.682 0.682 0.693 0.639 0.639 24,011 0.6389 6.78%
2011-08-17 0 0.295 0.295 0.300 0.285 0.285 107,500 30,607 0.2847 0.639 0.639 0.650 0.617 0.617 49,639 0.6166 0.00%
2011-08-16 0 0.295 0.295 0.300 0.285 0.285 74,400 21,196 0.2849 0.639 0.639 0.650 0.617 0.617 34,355 0.6170 -3.28%
2011-08-15 0 0.305 0.305 0.310 - - 240 62 0.2583 0.661 0.661 0.671 - - 111 0.5595 7.02%
2011-08-12 0 0.285 0.285 0.310 0.280 0.285 308,000 86,260 0.2801 0.617 0.617 0.671 0.606 0.617 142,221 0.6065 1.79%
2011-08-11 0 0.280 0.265 0.280 0.265 0.280 303,405 80,704 0.2660 0.606 0.574 0.606 0.574 0.606 140,099 0.5760 -9.68%
2011-08-10 0 0.310 0.300 0.310 0.300 0.320 822,000 248,240 0.3020 0.671 0.650 0.671 0.650 0.693 379,563 0.6540 -13.89%
2011-08-09 0 0.360 0.360 0.370 0.260 0.275 360,000 96,000 0.2667 0.780 0.780 0.801 0.563 0.596 166,232 0.5775 22.03%
2011-08-08 0 0.295 0.290 0.295 0.270 0.300 1,408,600 392,922 0.2789 0.639 0.628 0.639 0.585 0.650 650,429 0.6041 -1.67%
2011-08-05 0 0.300 0.295 0.305 0.300 0.300 998,000 299,400 0.3000 0.650 0.639 0.661 0.650 0.650 460,832 0.6497 -11.76%
2011-08-04 0 0.340 0.340 0.345 0.320 0.320 3,200 1,000 0.3125 0.736 0.736 0.747 0.693 0.693 1,478 0.6768 0.00%
2011-08-03 0 0.340 0.325 0.340 - - 0 0 - 0.736 0.704 0.736 - - 0 - 0.00%
2011-08-02 0 0.340 0.330 0.340 - - 0 0 - 0.736 0.715 0.736 - - 0 - 0.00%
2011-08-01 0 0.340 0.330 0.345 0.340 0.340 3,727 1,215 0.3260 0.736 0.715 0.747 0.736 0.736 1,721 0.7060 1.49%
2011-07-29 0 0.335 0.325 0.345 - - 880 268 0.3045 0.725 0.704 0.747 - - 406 0.6595 0.00%
2011-07-28 0 0.335 0.335 0.340 0.335 0.345 102,000 34,210 0.3354 0.725 0.725 0.736 0.725 0.747 47,099 0.7263 0.00%
2011-07-27 0 0.335 0.335 0.345 0.330 0.330 100,000 33,000 0.3300 0.725 0.725 0.747 0.715 0.715 46,176 0.7147 -4.29%
2011-07-26 0 0.350 0.325 0.350 0.350 0.350 22,000 7,700 0.3500 0.758 0.704 0.758 0.758 0.758 10,159 0.7580 4.48%
2011-07-25 0 0.335 0.325 0.350 0.330 0.335 360,000 119,600 0.3322 0.725 0.704 0.758 0.715 0.725 166,232 0.7195 -1.47%
2011-07-22 0 0.340 0.330 0.340 0.330 0.340 250,960 83,067 0.3310 0.736 0.715 0.736 0.715 0.736 115,882 0.7168 1.49%
2011-07-21 0 0.335 0.330 0.335 0.330 0.335 378,000 126,240 0.3340 0.725 0.715 0.725 0.715 0.725 174,544 0.7233 0.00%
2011-07-20 0 0.335 0.330 0.335 0.340 0.340 272,000 92,480 0.3400 0.725 0.715 0.725 0.736 0.736 125,598 0.7363 -1.47%
2011-07-19 0 0.340 0.330 0.340 0.325 0.340 232,000 76,180 0.3284 0.736 0.715 0.736 0.704 0.736 107,127 0.7111 1.49%
2011-07-18 0 0.335 0.335 0.350 0.335 0.340 120,000 40,700 0.3392 0.725 0.725 0.758 0.725 0.736 55,411 0.7345 -4.29%
2011-07-15 0 0.350 0.335 0.350 0.350 0.350 80,000 28,000 0.3500 0.758 0.725 0.758 0.758 0.758 36,940 0.7580 4.48%
2011-07-14 0 0.335 0.335 0.345 0.335 0.345 626,670 212,974 0.3399 0.725 0.725 0.747 0.725 0.747 289,369 0.7360 -1.47%
2011-07-13 0 0.340 0.340 0.355 0.335 0.350 522,000 179,000 0.3429 0.736 0.736 0.769 0.725 0.758 241,037 0.7426 -4.23%
2011-07-12 0 0.355 0.335 0.355 0.335 0.355 142,000 47,610 0.3353 0.769 0.725 0.769 0.725 0.769 65,569 0.7261 2.90%
2011-07-11 0 0.345 0.355 0.360 0.345 0.350 751,080 261,099 0.3476 0.747 0.769 0.780 0.747 0.758 346,816 0.7528 -1.43%
2011-07-08 0 0.350 0.340 0.350 0.340 0.350 694,000 237,480 0.3422 0.758 0.736 0.758 0.736 0.758 320,459 0.7411 2.94%
2011-07-07 0 0.340 0.335 0.350 - - 2,000 700 0.3500 0.736 0.725 0.758 - - 924 0.7580 0.00%
2011-07-06 0 0.340 0.340 0.345 0.330 0.340 1,222,000 413,300 0.3382 0.736 0.736 0.747 0.715 0.736 564,266 0.7325 1.49%
2011-07-05 0 0.335 0.335 0.340 0.330 0.365 1,735,000 577,740 0.3330 0.725 0.725 0.736 0.715 0.790 801,146 0.7211 -1.47%
2011-07-04 0 0.340 0.330 0.340 0.330 0.345 38,720 12,843 0.3317 0.736 0.715 0.736 0.715 0.747 17,879 0.7183 0.00%
2011-06-30 0 0.340 0.340 0.350 0.335 0.340 184,000 62,140 0.3377 0.736 0.736 0.758 0.725 0.736 84,963 0.7314 0.00%
2011-06-29 0 0.340 0.340 0.345 0.335 0.345 564,000 190,080 0.3370 0.736 0.736 0.747 0.725 0.747 260,430 0.7299 1.49%
2011-06-28 0 0.335 0.330 0.345 0.335 0.355 716,000 248,180 0.3466 0.725 0.715 0.747 0.725 0.769 330,617 0.7507 -2.90%
2011-06-27 0 0.345 0.345 0.360 0.345 0.345 238,000 82,110 0.3450 0.747 0.747 0.780 0.747 0.747 109,898 0.7471 1.47%
2011-06-24 0 0.340 0.340 0.360 0.340 0.365 130,000 46,100 0.3546 0.736 0.736 0.780 0.736 0.790 60,028 0.7680 0.00%
2011-06-23 0 0.340 0.340 0.370 0.335 0.340 58,000 19,690 0.3395 0.736 0.736 0.801 0.725 0.736 26,782 0.7352 1.49%
2011-06-22 0 0.335 0.335 0.350 0.335 0.335 102,000 34,170 0.3350 0.725 0.725 0.758 0.725 0.725 47,099 0.7255 -6.94%
2011-06-21 0 0.360 0.320 0.365 0.320 0.360 22,000 7,170 0.3259 0.780 0.693 0.790 0.693 0.780 10,159 0.7058 9.09%
2011-06-20 0 0.330 0.330 0.370 0.325 0.330 1,970,000 649,780 0.3298 0.715 0.715 0.801 0.704 0.715 909,659 0.7143 0.00%
2011-06-17 0 0.330 0.325 0.330 0.325 0.340 3,870,000 1,287,070 0.3326 0.715 0.704 0.715 0.704 0.736 1,786,995 0.7202 -2.94%
2011-06-16 0 0.340 0.335 0.345 0.330 0.345 618,000 210,600 0.3408 0.736 0.725 0.747 0.715 0.747 285,365 0.7380 -4.23%
2011-06-15 0 0.355 0.345 0.360 0.350 0.355 1,025,620 358,971 0.3500 0.769 0.747 0.780 0.758 0.769 473,586 0.7580 1.43%
2011-06-14 0 0.350 0.345 0.360 0.350 0.355 168,000 59,140 0.3520 0.758 0.747 0.780 0.758 0.769 77,575 0.7624 1.45%
2011-06-13 0 0.345 0.345 0.365 0.345 0.345 18,120 6,249 0.3449 0.747 0.747 0.790 0.747 0.747 8,367 0.7469 -2.82%
2011-06-10 0 0.355 0.350 0.360 0.355 0.360 1,260,000 449,600 0.3568 0.769 0.758 0.780 0.769 0.780 581,812 0.7728 -4.05%
2011-06-09 0 0.370 0.365 0.370 0.360 0.370 118,000 42,860 0.3632 0.801 0.790 0.801 0.780 0.801 54,487 0.7866 1.37%
2011-06-08 0 0.365 0.355 0.365 0.355 0.365 242,000 86,930 0.3592 0.790 0.769 0.790 0.769 0.790 111,745 0.7779 0.00%
2011-06-07 0 0.365 0.355 0.365 0.360 0.365 20,000 7,280 0.3640 0.790 0.769 0.790 0.780 0.790 9,235 0.7883 1.39%
2011-06-03 0 0.360 0.355 0.360 0.360 0.365 1,262,000 456,610 0.3618 0.780 0.769 0.780 0.780 0.790 582,736 0.7836 -1.37%
2011-06-02 0 0.365 0.365 0.380 0.360 0.375 532,000 194,650 0.3659 0.790 0.790 0.823 0.780 0.812 245,654 0.7924 -3.95%
2011-06-01 0 0.380 0.370 0.380 0.370 0.380 805,200 297,942 0.3700 0.823 0.801 0.823 0.801 0.823 371,806 0.8013 2.70%
2011-05-31 0 0.370 0.370 0.385 0.370 0.370 60,000 22,200 0.3700 0.801 0.801 0.834 0.801 0.801 27,705 0.8013 1.37%
2011-05-30 0 0.365 0.365 0.380 0.360 0.365 300,000 108,900 0.3630 0.790 0.790 0.823 0.780 0.790 138,527 0.7861 -5.19%
2011-05-27 0 0.385 0.365 0.385 0.385 0.385 20,540 7,883 0.3838 0.834 0.790 0.834 0.834 0.834 9,484 0.8311 2.67%
2011-05-26 0 0.375 0.370 0.375 0.360 0.375 172,000 63,390 0.3685 0.812 0.801 0.812 0.780 0.812 79,422 0.7981 0.00%
2011-05-25 0 0.375 0.375 0.380 0.365 0.380 80,960 30,131 0.3722 0.812 0.812 0.823 0.790 0.823 37,384 0.8060 1.35%
2011-05-24 0 0.370 0.365 0.375 0.370 0.375 1,310,000 490,750 0.3746 0.801 0.790 0.812 0.801 0.812 604,900 0.8113 -2.63%
2011-05-23 0 0.380 0.375 0.390 0.375 0.380 87,932 32,945 0.3747 0.823 0.812 0.845 0.812 0.823 40,603 0.8114 1.33%
2011-05-20 0 0.375 0.375 0.380 0.375 0.385 420,210 160,264 0.3814 0.812 0.812 0.823 0.812 0.834 194,034 0.8260 -2.60%
2011-05-19 0 0.385 0.380 0.385 0.380 0.390 652,000 248,140 0.3806 0.834 0.823 0.834 0.823 0.845 301,065 0.8242 2.67%
2011-05-18 0 0.375 0.375 0.390 0.375 0.375 100,000 37,500 0.3750 0.812 0.812 0.845 0.812 0.812 46,176 0.8121 0.00%
2011-05-17 0 0.375 0.375 0.385 0.375 0.375 42,600 15,963 0.3747 0.812 0.812 0.834 0.812 0.812 19,671 0.8115 -2.60%
2011-05-16 0 0.385 0.370 0.385 0.380 0.385 70,000 26,900 0.3843 0.834 0.801 0.834 0.823 0.834 32,323 0.8322 1.32%
2011-05-13 0 0.380 0.375 0.380 0.380 0.380 10,007 3,802 0.3799 0.823 0.812 0.823 0.823 0.823 4,621 0.8228 0.00%
2011-05-12 0 0.380 0.370 0.390 0.375 0.380 400,000 151,750 0.3794 0.823 0.801 0.845 0.812 0.823 184,702 0.8216 0.00%
2011-05-11 0 0.380 0.380 0.385 0.375 0.395 246,259 94,023 0.3818 0.823 0.823 0.834 0.812 0.855 113,712 0.8269 -3.80%
2011-05-09 0 0.395 0.370 0.395 0.375 0.400 422,240 162,304 0.3844 0.855 0.801 0.855 0.812 0.866 194,972 0.8324 6.76%
2011-05-06 0 0.370 0.370 0.400 0.370 0.390 258,000 99,770 0.3867 0.801 0.801 0.866 0.801 0.845 119,133 0.8375 0.00%
2011-05-05 0 0.370 0.370 0.390 0.370 0.370 18,926 6,984 0.3690 0.801 0.801 0.845 0.801 0.801 8,739 0.7992 -1.33%
2011-05-04 0 0.375 0.370 0.380 0.370 0.380 1,152,000 432,000 0.3750 0.812 0.801 0.823 0.801 0.823 531,943 0.8121 -2.60%
2011-05-03 0 0.385 0.385 0.390 0.385 0.385 115,200 44,328 0.3848 0.834 0.834 0.845 0.834 0.834 53,194 0.8333 0.00%
2011-04-29 0 0.385 0.385 0.390 0.385 0.390 809,160 312,978 0.3868 0.834 0.834 0.845 0.834 0.845 373,634 0.8377 -2.53%
2011-04-28 0 0.395 0.390 0.395 0.385 0.395 118,000 46,500 0.3941 0.855 0.845 0.855 0.834 0.855 54,487 0.8534 1.28%
2011-04-27 0 0.390 0.390 0.395 0.385 0.390 508,836 197,440 0.3880 0.845 0.845 0.855 0.834 0.845 234,958 0.8403 0.00%
2011-04-26 0 0.390 0.390 0.395 0.385 0.395 142,000 55,710 0.3923 0.845 0.845 0.855 0.834 0.855 65,569 0.8496 0.00%
2011-04-21 0 0.390 0.390 0.395 0.390 0.390 151,680 59,121 0.3898 0.845 0.845 0.855 0.845 0.845 70,039 0.8441 0.00%
2011-04-20 0 0.390 0.390 0.395 0.385 0.400 894,000 349,430 0.3909 0.845 0.845 0.855 0.834 0.866 412,810 0.8465 -2.50%
2011-04-19 0 0.400 0.395 0.400 0.395 0.400 1,022,000 407,660 0.3989 0.866 0.855 0.866 0.855 0.866 471,914 0.8638 2.56%
2011-04-18 0 0.390 0.390 0.395 0.390 0.390 83,800 32,606 0.3891 0.845 0.845 0.855 0.845 0.845 38,695 0.8426 0.00%
2011-04-15 0 0.390 0.390 0.395 0.390 0.390 775,000 302,230 0.3900 0.845 0.845 0.855 0.845 0.845 357,861 0.8445 -1.27%
2011-04-14 0 0.395 0.390 0.395 0.390 0.395 1,308,960 515,314 0.3937 0.855 0.845 0.855 0.845 0.855 604,420 0.8526 0.00%
2011-04-13 0 0.395 0.390 0.395 0.390 0.395 264,420 104,332 0.3946 0.855 0.845 0.855 0.845 0.855 122,097 0.8545 0.00%
2011-04-12 0 0.395 0.390 0.395 0.390 0.395 550,433 215,810 0.3921 0.855 0.845 0.855 0.845 0.855 254,166 0.8491 -1.25%
2011-04-11 0 0.400 0.390 0.400 0.400 0.400 276,000 110,400 0.4000 0.866 0.845 0.866 0.866 0.866 127,445 0.8663 0.00%
2011-04-08 0 0.400 0.395 0.400 0.400 0.405 727,600 292,108 0.4015 0.866 0.855 0.866 0.866 0.877 335,974 0.8694 -1.23%
2011-04-07 0 0.405 0.400 0.405 0.400 0.410 3,080,240 1,248,062 0.4052 0.877 0.866 0.877 0.866 0.888 1,422,319 0.8775 1.25%
2011-04-06 0 0.400 0.400 0.405 0.395 0.405 2,259,695 904,304 0.4002 0.866 0.866 0.877 0.855 0.877 1,043,427 0.8667 0.00%
2011-04-04 0 0.400 0.400 0.405 0.400 0.400 718,200 287,248 0.4000 0.866 0.866 0.877 0.866 0.866 331,633 0.8662 0.00%
2011-04-01 0 0.400 0.400 0.405 0.400 0.410 2,453,678 988,338 0.4028 0.866 0.866 0.877 0.866 0.888 1,133,000 0.8723 0.00%
2011-03-31 0 0.400 0.395 0.400 0.395 0.400 2,402,121 952,465 0.3965 0.866 0.855 0.866 0.855 0.866 1,109,193 0.8587 0.00%
2011-03-30 0 0.400 0.400 0.405 0.395 0.405 3,523,434 1,410,183 0.4002 0.866 0.866 0.877 0.855 0.877 1,626,966 0.8668 0.00%
2011-03-29 0 0.400 0.400 0.405 0.400 0.435 14,301,012 5,895,715 0.4123 0.866 0.866 0.877 0.866 0.942 6,603,576 0.8928 11.11%
2011-03-28 0 0.360 0.355 0.360 0.355 0.370 1,292,150 459,370 0.3555 0.780 0.769 0.780 0.769 0.801 596,658 0.7699 0.00%
2011-03-25 0 0.360 0.355 0.365 0.350 0.370 3,068,935 1,107,584 0.3609 0.780 0.769 0.790 0.758 0.801 1,417,099 0.7816 -1.37%
2011-03-24 0 0.365 0.355 0.365 0.350 0.365 430,506 154,816 0.3596 0.790 0.769 0.790 0.758 0.790 198,789 0.7788 0.00%
2011-03-23 0 0.365 0.360 0.365 0.345 0.365 152,320 54,691 0.3591 0.790 0.780 0.790 0.747 0.790 70,335 0.7776 4.29%
2011-03-22 0 0.350 0.350 0.355 0.350 0.360 61,320 21,912 0.3573 0.758 0.758 0.769 0.758 0.780 28,315 0.7739 -1.41%
2011-03-21 0 0.355 0.345 0.355 0.340 0.355 70,000 24,400 0.3486 0.769 0.747 0.769 0.736 0.769 32,323 0.7549 4.41%
2011-03-18 0 0.340 0.335 0.355 0.340 0.345 577,200 197,414 0.3420 0.736 0.725 0.769 0.736 0.747 266,525 0.7407 -1.45%
2011-03-17 0 0.345 0.345 0.355 0.320 0.340 340,000 113,500 0.3338 0.747 0.747 0.769 0.693 0.736 156,997 0.7229 -4.17%
2011-03-16 0 0.360 0.350 0.360 0.340 0.360 260,000 90,540 0.3482 0.780 0.758 0.780 0.736 0.780 120,057 0.7541 0.00%
2011-03-15 0 0.360 0.335 0.360 0.335 0.360 1,060,280 371,981 0.3508 0.780 0.725 0.780 0.725 0.780 489,590 0.7598 -1.37%
2011-03-14 0 0.365 0.360 0.365 0.360 0.370 530,000 194,800 0.3675 0.790 0.780 0.790 0.780 0.801 244,731 0.7960 -1.35%
2011-03-11 0 0.370 0.360 0.370 0.360 0.370 501,200 180,968 0.3611 0.801 0.780 0.801 0.780 0.801 231,432 0.7819 0.00%
2011-03-10 0 0.370 0.365 0.370 0.365 0.370 849,700 312,325 0.3676 0.801 0.790 0.801 0.790 0.801 392,354 0.7960 0.00%
2011-03-09 0 0.370 0.365 0.370 0.365 0.370 1,321,120 483,596 0.3661 0.801 0.790 0.801 0.790 0.801 610,035 0.7927 0.00%
2011-03-08 0 0.370 0.370 0.375 0.365 0.370 2,147,025 787,786 0.3669 0.801 0.801 0.812 0.790 0.801 991,401 0.7946 0.00%
2011-03-07 0 0.370 0.360 0.370 0.355 0.370 425,400 153,469 0.3608 0.801 0.780 0.801 0.769 0.801 196,431 0.7813 4.23%
2011-03-04 0 0.355 0.355 0.360 0.330 0.360 1,630,606 566,750 0.3476 0.769 0.769 0.780 0.715 0.780 752,942 0.7527 5.97%
2011-03-03 0 0.335 0.330 0.345 0.320 0.335 3,866,000 1,262,756 0.3266 0.725 0.715 0.747 0.693 0.725 1,785,148 0.7074 3.08%
2011-03-02 0 0.325 0.325 0.330 0.315 0.330 613,760 197,938 0.3225 0.704 0.704 0.715 0.682 0.715 283,407 0.6984 0.00%
2011-03-01 0 0.325 0.320 0.330 0.315 0.325 406,600 131,997 0.3246 0.704 0.693 0.715 0.682 0.704 187,750 0.7030 1.56%
2011-02-28 0 0.320 0.315 0.325 0.310 0.325 484,000 152,260 0.3146 0.693 0.682 0.704 0.671 0.704 223,490 0.6813 1.59%
2011-02-25 0 0.315 0.310 0.315 0.310 0.315 2,114,400 661,356 0.3128 0.682 0.671 0.682 0.671 0.682 976,337 0.6774 1.61%
2011-02-24 0 0.310 0.310 0.315 0.310 0.320 2,076,018 652,445 0.3143 0.671 0.671 0.682 0.671 0.693 958,613 0.6806 -6.06%
2011-02-23 0 0.330 0.330 0.335 0.320 0.330 209,520 68,404 0.3265 0.715 0.715 0.725 0.693 0.715 96,747 0.7070 3.13%
2011-02-22 0 0.320 0.320 0.330 0.320 0.340 2,004,000 654,940 0.3268 0.693 0.693 0.715 0.693 0.736 925,359 0.7078 -5.88%
2011-02-21 0 0.340 0.335 0.340 0.335 0.350 3,752,097 1,282,372 0.3418 0.736 0.725 0.736 0.725 0.758 1,732,553 0.7402 -2.86%
2011-02-18 0 0.350 0.340 0.350 0.340 0.350 3,421,660 1,175,529 0.3436 0.758 0.736 0.758 0.736 0.758 1,579,971 0.7440 0.00%
2011-02-17 0 0.350 0.350 0.355 0.350 0.360 2,524,088 891,770 0.3533 0.758 0.758 0.769 0.758 0.780 1,165,512 0.7651 -4.11%
2011-02-16 0 0.365 0.360 0.365 0.355 0.365 1,553,610 552,677 0.3557 0.790 0.780 0.790 0.769 0.790 717,388 0.7704 0.00%
2011-02-15 0 0.365 0.355 0.360 0.360 0.365 2,972,000 1,070,420 0.3602 0.790 0.769 0.780 0.780 0.790 1,372,338 0.7800 0.00%
2011-02-14 0 0.365 0.365 0.370 0.360 0.370 1,376,000 502,260 0.3650 0.790 0.790 0.801 0.780 0.801 635,376 0.7905 -2.67%
2011-02-11 0 0.375 0.370 0.375 0.360 0.375 3,276,000 1,206,560 0.3683 0.812 0.801 0.812 0.780 0.812 1,512,712 0.7976 1.35%
2011-02-10 0 0.370 0.370 0.380 0.370 0.385 1,300,000 490,460 0.3773 0.801 0.801 0.823 0.801 0.834 600,283 0.8170 -3.90%
2011-02-09 0 0.385 0.380 0.385 0.375 0.385 1,929,920 732,111 0.3793 0.834 0.823 0.834 0.812 0.834 891,152 0.8215 1.32%
2011-02-08 0 0.380 0.380 0.385 0.370 0.385 1,867,500 713,865 0.3823 0.823 0.823 0.834 0.801 0.834 862,329 0.8278 2.70%
2011-02-07 0 0.370 0.370 0.375 0.370 0.390 3,751,006 1,408,012 0.3754 0.801 0.801 0.812 0.801 0.845 1,732,049 0.8129 -5.13%
2011-02-02 0 0.390 0.390 0.395 0.385 0.400 2,342,000 910,510 0.3888 0.845 0.845 0.855 0.834 0.866 1,081,432 0.8419 -2.50%
2011-02-01 0 0.400 0.395 0.400 0.395 0.440 11,075,175 4,587,801 0.4142 0.866 0.855 0.866 0.855 0.953 5,114,027 0.8971 -6.98%
2011-01-31 0 0.430 0.430 0.435 0.385 0.440 11,770,000 4,936,990 0.4195 0.931 0.931 0.942 0.834 0.953 5,434,866 0.9084 6.17%
2011-01-28 0 0.405 0.405 0.410 0.405 0.440 13,743,200 5,828,538 0.4241 0.877 0.877 0.888 0.877 0.953 6,346,003 0.9185 -3.57%
2011-01-27 0 0.420 0.420 0.425 0.395 0.460 61,464,690 25,872,259 0.4209 0.910 0.910 0.920 0.855 0.996 28,381,679 0.9116 15.07%
2011-01-26 0 0.365 0.360 0.365 0.360 0.365 2,896,120 1,052,891 0.3636 0.790 0.780 0.790 0.780 0.790 1,337,300 0.7873 2.82%
2011-01-25 0 0.355 0.350 0.365 0.355 0.360 246,888 88,808 0.3597 0.769 0.758 0.790 0.769 0.780 114,002 0.7790 -1.39%
2011-01-24 0 0.360 0.355 0.360 0.355 0.370 2,040,000 736,540 0.3610 0.780 0.769 0.780 0.769 0.801 941,982 0.7819 1.41%
2011-01-21 0 0.365 0.365 0.370 0.365 0.370 5,924,180 2,183,603 0.3686 0.769 0.769 0.779 0.769 0.779 2,812,582 0.7764 -1.35%
2011-01-20 0 0.370 0.365 0.375 0.370 0.375 1,665,680 617,772 0.3709 0.779 0.769 0.790 0.779 0.790 790,803 0.7812 -1.33%
2011-01-19 0 0.375 0.370 0.375 0.370 0.380 1,299,518 487,381 0.3750 0.790 0.779 0.790 0.779 0.800 616,963 0.7900 0.00%
2011-01-18 0 0.375 0.370 0.375 0.370 0.375 698,400 261,784 0.3748 0.790 0.779 0.790 0.779 0.790 331,575 0.7895 0.00%
2011-01-17 0 0.375 0.370 0.375 0.375 0.375 1,952,604 732,178 0.3750 0.790 0.779 0.790 0.790 0.790 927,024 0.7898 -1.32%
2011-01-14 0 0.380 0.375 0.385 0.370 0.380 910,720 345,052 0.3789 0.800 0.790 0.811 0.779 0.800 432,376 0.7980 1.33%
2011-01-13 0 0.375 0.375 0.380 0.370 0.385 6,743,423 2,547,965 0.3778 0.790 0.790 0.800 0.779 0.811 3,201,528 0.7959 -1.32%
2011-01-12 0 0.380 0.380 0.385 0.380 0.380 830,180 315,465 0.3800 0.800 0.800 0.811 0.800 0.800 394,139 0.8004 -1.30%
2011-01-11 0 0.385 0.385 0.390 0.380 0.385 2,158,000 828,780 0.3841 0.811 0.811 0.821 0.800 0.811 1,024,539 0.8089 0.00%
2011-01-10 0 0.385 0.380 0.385 0.380 0.385 1,052,000 402,960 0.3830 0.811 0.800 0.811 0.800 0.811 499,451 0.8068 1.32%
2011-01-07 0 0.380 0.375 0.385 0.375 0.380 1,334,055 506,616 0.3798 0.800 0.790 0.811 0.790 0.800 633,360 0.7999 0.00%
2011-01-06 0 0.380 0.375 0.380 0.370 0.380 1,698,500 638,638 0.3760 0.800 0.790 0.800 0.779 0.800 806,385 0.7920 0.00%
2011-01-05 0 0.380 0.380 0.385 0.375 0.380 758,000 287,420 0.3792 0.800 0.800 0.811 0.790 0.800 359,870 0.7987 1.33%
2011-01-04 0 0.375 0.370 0.375 0.375 0.385 3,878,105 1,463,287 0.3773 0.790 0.779 0.790 0.790 0.811 1,841,181 0.7948 -3.85%
2011-01-03 0 0.390 0.375 0.390 0.370 0.390 1,380,400 518,912 0.3759 0.821 0.790 0.821 0.779 0.821 655,363 0.7918 5.41%
2010-12-31 0 0.370 0.360 0.370 - - 0 0 - 0.779 0.758 0.779 - - 0 - 0.00%
2010-12-30 0 0.370 0.365 0.370 0.360 0.370 852,000 310,640 0.3646 0.779 0.769 0.779 0.758 0.779 404,498 0.7680 1.37%
2010-12-29 0 0.365 0.360 0.365 0.365 0.370 1,515,080 556,048 0.3670 0.769 0.758 0.769 0.769 0.779 719,304 0.7730 2.82%
2010-12-28 0 0.355 0.355 0.365 0.355 0.370 4,349,628 1,591,039 0.3658 0.748 0.748 0.769 0.748 0.779 2,065,043 0.7705 -2.74%
2010-12-24 0 0.365 0.360 0.370 0.360 0.370 624,000 228,150 0.3656 0.769 0.758 0.779 0.758 0.779 296,252 0.7701 0.00%
2010-12-23 0 0.365 0.365 0.370 0.365 0.375 3,379,727 1,246,812 0.3689 0.769 0.769 0.779 0.769 0.790 1,604,569 0.7770 0.00%
2010-12-22 0 0.365 0.365 0.370 0.360 0.370 3,832,000 1,381,890 0.3606 0.769 0.769 0.779 0.758 0.779 1,819,292 0.7596 0.00%
2010-12-21 0 0.365 0.365 0.370 0.360 0.370 1,740,311 636,586 0.3658 0.769 0.769 0.779 0.758 0.779 826,235 0.7705 0.00%
2010-12-20 0 0.365 0.360 0.375 0.365 0.375 756,030 278,610 0.3685 0.769 0.758 0.790 0.769 0.790 358,935 0.7762 -3.95%
2010-12-17 0 0.380 0.365 0.380 0.370 0.380 944,784 350,444 0.3709 0.800 0.769 0.800 0.779 0.800 448,549 0.7813 2.70%
2010-12-16 0 0.370 0.370 0.375 0.370 0.375 4,117,290 1,538,502 0.3737 0.779 0.779 0.790 0.779 0.790 1,954,737 0.7871 -2.63%
2010-12-15 0 0.380 0.375 0.380 0.380 0.380 1,034,500 393,280 0.3802 0.800 0.790 0.800 0.800 0.800 491,142 0.8007 -2.56%
2010-12-14 0 0.390 0.380 0.390 0.380 0.390 1,464,330 560,939 0.3831 0.821 0.800 0.821 0.800 0.821 695,210 0.8069 0.00%
2010-12-13 0 0.390 0.380 0.390 0.380 0.390 1,669,555 636,890 0.3815 0.821 0.800 0.821 0.800 0.821 792,643 0.8035 0.00%
2010-12-10 0 0.390 0.390 0.400 0.380 0.395 640,000 245,800 0.3841 0.821 0.821 0.843 0.800 0.832 303,848 0.8090 2.63%
2010-12-09 0 0.380 0.380 0.395 0.380 0.390 1,828,000 695,640 0.3805 0.800 0.800 0.832 0.800 0.821 867,867 0.8016 -2.56%
2010-12-08 0 0.390 0.380 0.390 0.380 0.390 3,080,090 1,182,852 0.3840 0.821 0.800 0.821 0.800 0.821 1,462,313 0.8089 -2.50%
2010-12-07 0 0.400 0.390 0.400 0.390 0.405 2,276,000 897,530 0.3943 0.843 0.821 0.843 0.821 0.853 1,080,561 0.8306 1.27%
2010-12-06 0 0.395 0.395 0.400 0.390 0.415 3,892,480 1,561,402 0.4011 0.832 0.832 0.843 0.821 0.874 1,848,006 0.8449 -3.66%
2010-12-03 0 0.410 0.410 0.415 0.410 0.415 2,317,230 957,060 0.4130 0.864 0.864 0.874 0.864 0.874 1,100,135 0.8699 0.00%
2010-12-02 0 0.410 0.410 0.415 0.410 0.415 3,933,600 1,616,744 0.4110 0.864 0.864 0.874 0.864 0.874 1,867,528 0.8657 1.23%
2010-12-01 0 0.405 0.400 0.410 0.390 0.410 2,216,400 879,930 0.3970 0.853 0.843 0.864 0.821 0.864 1,052,265 0.8362 5.19%
2010-11-30 0 0.385 0.385 0.390 0.380 0.390 2,034,675 779,180 0.3830 0.811 0.811 0.821 0.800 0.821 965,988 0.8066 1.32%
2010-11-29 0 0.380 0.375 0.380 0.360 0.390 4,800,418 1,822,044 0.3796 0.800 0.790 0.800 0.758 0.821 2,279,061 0.7995 5.56%
2010-11-26 0 0.360 0.345 0.360 0.340 0.360 1,332,701 471,197 0.3536 0.758 0.727 0.758 0.716 0.758 632,717 0.7447 2.86%
2010-11-25 0 0.350 0.340 0.350 0.340 0.350 1,160,000 401,250 0.3459 0.737 0.716 0.737 0.716 0.737 550,725 0.7286 2.94%
2010-11-24 0 0.340 0.340 0.345 0.330 0.360 2,405,200 833,628 0.3466 0.716 0.716 0.727 0.695 0.758 1,141,900 0.7300 -2.86%
2010-11-23 0 0.350 0.350 0.360 0.345 0.365 3,796,219 1,351,412 0.3560 0.737 0.737 0.758 0.727 0.769 1,802,304 0.7498 -7.89%
2010-11-22 0 0.380 0.375 0.385 0.375 0.385 2,381,155 905,448 0.3803 0.800 0.790 0.811 0.790 0.811 1,130,484 0.8009 -1.30%
2010-11-19 0 0.385 0.380 0.385 0.385 0.400 1,928,970 750,194 0.3889 0.811 0.800 0.811 0.811 0.843 915,804 0.8192 -1.28%
2010-11-18 0 0.390 0.390 0.395 0.390 0.400 817,334 321,774 0.3937 0.821 0.821 0.832 0.821 0.843 388,040 0.8292 0.00%
2010-11-17 0 0.390 0.385 0.390 0.390 0.400 974,090 383,914 0.3941 0.821 0.811 0.821 0.821 0.843 462,462 0.8302 -2.50%
2010-11-16 0 0.400 0.395 0.400 0.395 0.400 2,044,000 817,000 0.3997 0.843 0.832 0.843 0.832 0.843 970,416 0.8419 0.00%
2010-11-15 0 0.400 0.395 0.400 0.400 0.405 662,000 266,110 0.4020 0.843 0.832 0.843 0.843 0.853 314,293 0.8467 -2.44%
2010-11-12 0 0.410 0.395 0.410 0.400 0.415 2,028,099 816,417 0.4026 0.864 0.832 0.864 0.843 0.874 962,866 0.8479 -1.20%
2010-11-11 0 0.415 0.410 0.415 0.415 0.420 120,000 49,900 0.4158 0.874 0.864 0.874 0.874 0.885 56,972 0.8759 1.22%
2010-11-10 0 0.410 0.410 0.425 0.410 0.430 354,000 147,720 0.4173 0.864 0.864 0.895 0.864 0.906 168,066 0.8789 -1.20%
2010-11-09 0 0.415 0.415 0.420 0.415 0.420 846,000 352,040 0.4161 0.874 0.874 0.885 0.874 0.885 401,650 0.8765 0.00%
2010-11-08 0 0.415 0.415 0.430 0.405 0.460 4,626,153 2,005,527 0.4335 0.874 0.874 0.906 0.853 0.969 2,196,326 0.9131 1.22%
2010-11-05 0 0.410 0.410 0.415 0.405 0.415 1,782,600 729,776 0.4094 0.864 0.864 0.874 0.853 0.874 846,313 0.8623 0.00%
2010-11-04 0 0.410 0.405 0.410 0.410 0.420 2,828,000 1,170,790 0.4140 0.864 0.853 0.864 0.864 0.885 1,342,630 0.8720 0.00%
2010-11-03 0 0.410 0.410 0.415 0.405 0.420 3,694,960 1,530,180 0.4141 0.864 0.864 0.874 0.853 0.885 1,754,230 0.8723 0.00%
2010-11-02 0 0.410 0.405 0.415 0.405 0.410 1,627,150 665,917 0.4093 0.864 0.853 0.874 0.853 0.864 772,511 0.8620 0.00%
2010-11-01 0 0.410 0.410 0.415 0.405 0.415 780,945 320,619 0.4106 0.864 0.864 0.874 0.853 0.874 370,764 0.8648 -1.20%
2010-10-29 0 0.415 0.410 0.415 0.400 0.420 3,182,720 1,311,791 0.4122 0.874 0.864 0.874 0.843 0.885 1,511,038 0.8681 0.00%
2010-10-28 0 0.415 0.410 0.420 0.400 0.420 2,612,480 1,075,405 0.4116 0.874 0.864 0.885 0.843 0.885 1,240,309 0.8670 0.00%
2010-10-27 0 0.415 0.405 0.415 0.395 0.415 2,716,491 1,103,387 0.4062 0.874 0.853 0.874 0.832 0.874 1,289,690 0.8555 -1.19%
2010-10-26 0 0.420 0.415 0.425 0.410 0.430 2,110,000 887,270 0.4205 0.885 0.874 0.895 0.864 0.906 1,001,750 0.8857 -2.33%
2010-10-25 0 0.430 0.415 0.430 0.415 0.430 3,323,066 1,398,683 0.4209 0.906 0.874 0.906 0.874 0.906 1,577,669 0.8866 0.00%
2010-10-22 0 0.430 0.420 0.430 0.410 0.430 8,126,000 3,424,560 0.4214 0.906 0.885 0.906 0.864 0.906 3,857,924 0.8877 3.61%
2010-10-21 0 0.415 0.410 0.415 0.390 0.415 8,808,120 3,532,956 0.4011 0.874 0.864 0.874 0.821 0.874 4,181,770 0.8448 6.41%
2010-10-20 0 0.390 0.385 0.395 0.380 0.395 2,374,450 922,282 0.3884 0.821 0.811 0.832 0.800 0.832 1,127,301 0.8181 -1.27%
2010-10-19 0 0.395 0.390 0.395 0.380 0.395 2,223,000 855,705 0.3849 0.832 0.821 0.832 0.800 0.832 1,055,398 0.8108 1.28%
2010-10-18 0 0.390 0.385 0.390 0.380 0.405 3,857,905 1,507,290 0.3907 0.821 0.811 0.821 0.800 0.853 1,831,591 0.8229 -1.27%
2010-10-15 0 0.395 0.390 0.395 0.320 0.410 26,973,365 10,295,271 0.3817 0.832 0.821 0.832 0.674 0.864 12,805,957 0.8039 194.56%
2010-10-14 0 0.720 0.710 0.720 0.670 0.720 13,356,855 9,281,973 0.6949 0.282 0.279 0.282 0.263 0.282 34,047,469 0.2726 2.86%
2010-10-13 0 0.700 0.700 0.710 0.680 0.720 7,918,300 5,494,124 0.6939 0.275 0.275 0.279 0.267 0.282 20,184,248 0.2722 -4.11%
2010-10-12 0 0.730 0.710 0.730 0.700 0.730 2,744,906 1,949,711 0.7103 0.286 0.279 0.286 0.275 0.286 6,996,939 0.2787 -1.35%
2010-10-11 0 0.740 0.700 0.740 0.700 0.760 3,334,268 2,457,502 0.7370 0.290 0.275 0.290 0.275 0.298 8,499,260 0.2891 1.37%
2010-10-08 0 0.730 0.730 0.740 0.720 0.740 1,560,322 1,140,654 0.7310 0.286 0.286 0.290 0.282 0.290 3,977,360 0.2868 1.39%
2010-10-07 0 0.720 0.720 0.730 0.700 0.730 3,704,168 2,657,785 0.7175 0.282 0.282 0.286 0.275 0.286 9,442,159 0.2815 5.88%
2010-10-06 0 0.680 0.680 0.690 0.680 0.690 1,430,625 978,042 0.6836 0.267 0.267 0.271 0.267 0.271 3,646,754 0.2682 -1.45%
2010-10-05 0 0.690 0.680 0.690 0.680 0.690 1,380,990 947,884 0.6864 0.271 0.267 0.271 0.267 0.271 3,520,231 0.2693 0.00%
2010-10-04 0 0.690 0.680 0.690 0.660 0.700 1,059,326 732,994 0.6919 0.271 0.267 0.271 0.259 0.275 2,700,289 0.2715 2.99%
2010-09-30 0 0.680 0.680 0.690 0.670 0.680 1,513,590 1,020,842 0.6745 0.263 0.263 0.267 0.259 0.263 3,915,822 0.2607 0.00%
2010-09-29 0 0.680 0.680 0.690 0.660 0.680 1,503,040 1,012,343 0.6735 0.263 0.263 0.267 0.255 0.263 3,888,528 0.2603 1.49%
2010-09-28 0 0.670 0.660 0.670 0.650 0.670 1,665,732 1,089,868 0.6543 0.259 0.255 0.259 0.251 0.259 4,309,430 0.2529 3.08%
2010-09-27 0 0.650 0.650 0.660 0.650 0.660 2,840,080 1,854,410 0.6529 0.251 0.251 0.255 0.251 0.255 7,347,597 0.2524 -1.52%
2010-09-24 0 0.660 0.650 0.670 0.640 0.690 7,294,030 4,873,287 0.6681 0.255 0.251 0.259 0.247 0.267 18,870,451 0.2582 4.76%
2010-09-22 0 0.630 0.620 0.630 0.590 0.630 3,352,000 2,032,520 0.6064 0.244 0.240 0.244 0.228 0.244 8,671,990 0.2344 3.28%
2010-09-21 0 0.610 0.600 0.610 0.590 0.610 2,758,601 1,662,391 0.6026 0.236 0.232 0.236 0.228 0.236 7,136,802 0.2329 1.67%
2010-09-20 0 0.600 0.590 0.600 0.560 0.610 2,278,000 1,344,480 0.5902 0.232 0.228 0.232 0.216 0.236 5,893,434 0.2281 5.26%
2010-09-17 0 0.570 0.560 0.570 0.560 0.580 2,024,160 1,144,866 0.5656 0.220 0.216 0.220 0.216 0.224 5,236,723 0.2186 3.64%
2010-09-16 0 0.550 0.550 0.560 0.540 0.550 585,630 321,691 0.5493 0.213 0.213 0.216 0.209 0.213 1,515,089 0.2123 1.85%
2010-09-15 0 0.540 0.550 0.560 0.530 0.550 3,649,568 1,982,264 0.5432 0.209 0.213 0.216 0.205 0.213 9,441,830 0.2099 1.89%
2010-09-14 0 0.530 0.520 0.540 0.530 0.540 1,669,200 884,940 0.5302 0.205 0.201 0.209 0.205 0.209 4,318,402 0.2049 0.00%
2010-09-13 0 0.530 0.530 0.540 0.530 0.540 1,231,600 656,040 0.5327 0.205 0.205 0.209 0.205 0.209 3,186,283 0.2059 0.00%
2010-09-10 0 0.530 0.520 0.530 0.530 0.550 3,846,832 2,045,710 0.5318 0.205 0.201 0.205 0.205 0.213 9,952,174 0.2056 0.00%
2010-09-09 0 0.530 0.530 0.540 0.530 0.550 2,616,160 1,415,852 0.5412 0.205 0.205 0.209 0.205 0.213 6,768,291 0.2092 -1.85%
2010-09-08 0 0.540 0.540 0.550 0.540 0.540 1,796,000 969,840 0.5400 0.209 0.209 0.213 0.209 0.209 4,646,448 0.2087 0.00%
2010-09-07 0 0.540 0.530 0.540 0.530 0.550 754,000 406,360 0.5389 0.209 0.205 0.209 0.205 0.213 1,950,680 0.2083 0.00%
2010-09-06 0 0.540 0.540 0.550 0.520 0.550 1,974,400 1,044,720 0.5291 0.209 0.209 0.213 0.201 0.213 5,107,988 0.2045 3.85%
2010-09-03 0 0.520 0.510 0.530 0.510 0.520 697,747 361,291 0.5178 0.201 0.197 0.205 0.197 0.201 1,805,148 0.2001 0.00%
2010-09-02 0 0.520 0.520 0.530 0.510 0.520 330,240 170,840 0.5173 0.201 0.201 0.205 0.197 0.201 854,367 0.2000 0.00%
2010-09-01 0 0.520 0.510 0.520 0.520 0.520 1,140,000 592,800 0.5200 0.201 0.197 0.201 0.201 0.201 2,949,304 0.2010 0.00%
2010-08-31 0 0.520 0.510 0.520 0.500 0.520 1,046,000 539,440 0.5157 0.201 0.197 0.201 0.193 0.201 2,706,116 0.1993 -1.89%
2010-08-30 0 0.530 0.520 0.530 0.520 0.530 696,215 365,285 0.5247 0.205 0.201 0.205 0.201 0.205 1,801,184 0.2028 3.92%
2010-08-27 0 0.510 0.510 0.520 0.500 0.540 6,754,270 3,473,192 0.5142 0.197 0.197 0.201 0.193 0.209 17,474,033 0.1988 -7.27%
2010-08-26 0 0.550 0.540 0.560 0.540 0.560 1,196,535 657,098 0.5492 0.213 0.209 0.216 0.209 0.216 3,095,567 0.2123 0.00%
2010-08-25 0 0.550 0.540 0.550 0.540 0.550 982,000 535,420 0.5452 0.213 0.209 0.213 0.209 0.213 2,540,541 0.2108 -1.79%
2010-08-24 0 0.560 0.560 0.570 0.560 0.570 1,064,000 596,440 0.5606 0.216 0.216 0.220 0.216 0.220 2,752,684 0.2167 0.00%
2010-08-23 0 0.560 0.560 0.570 0.550 0.560 2,488,168 1,390,587 0.5589 0.216 0.216 0.220 0.213 0.216 6,437,162 0.2160 1.82%
2010-08-20 0 0.550 0.550 0.560 0.540 0.550 5,546,452 3,022,026 0.5449 0.213 0.213 0.216 0.209 0.213 14,349,276 0.2106 0.00%
2010-08-19 0 0.550 0.550 0.560 0.540 0.570 4,382,669 2,417,083 0.5515 0.213 0.213 0.216 0.209 0.220 11,338,443 0.2132 -1.79%
2010-08-18 0 0.560 0.550 0.560 0.560 0.590 9,336,836 5,325,267 0.5704 0.216 0.213 0.216 0.216 0.228 24,155,413 0.2205 -3.45%
2010-08-17 0 0.580 0.570 0.580 0.520 0.640 43,573,731 24,891,863 0.5713 0.224 0.220 0.224 0.201 0.247 112,729,994 0.2208 33.33%
2010-08-16 1 - - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2010-08-13 1 - - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2010-08-12 1 - - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2010-08-11 1 - - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2010-08-10 1 - - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2010-08-09 1 - - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2010-08-06 1 - - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2010-08-05 1 - - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2010-08-04 1 - - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2010-08-03 0 0.435 0.425 0.435 0.425 0.440 712,200 305,792 0.4294 0.168 0.164 0.168 0.164 0.170 1,842,539 0.1660 -1.14%
2010-08-02 0 0.440 0.430 0.440 0.420 0.440 836,000 361,730 0.4327 0.170 0.166 0.170 0.162 0.170 2,162,823 0.1672 2.33%
2010-07-30 0 0.430 0.415 0.435 0.410 0.430 468,731 197,905 0.4222 0.166 0.160 0.168 0.158 0.166 1,212,658 0.1632 0.00%
2010-07-29 0 0.430 0.425 0.430 0.405 0.440 756,000 322,500 0.4266 0.166 0.164 0.166 0.157 0.170 1,955,854 0.1649 6.17%
2010-07-28 0 0.405 0.405 0.415 0.405 0.420 1,023,200 419,338 0.4098 0.157 0.157 0.160 0.157 0.162 2,647,130 0.1584 -3.57%
2010-07-27 0 0.420 0.410 0.420 0.410 0.420 350,000 146,750 0.4193 0.162 0.158 0.162 0.158 0.162 905,488 0.1621 0.00%
2010-07-26 0 0.420 0.405 0.420 0.410 0.420 885,524 369,250 0.4170 0.162 0.157 0.162 0.158 0.162 2,290,947 0.1612 2.44%
2010-07-23 0 0.410 0.405 0.415 0.400 0.420 891,000 366,890 0.4118 0.158 0.157 0.160 0.155 0.162 2,305,114 0.1592 -3.53%
2010-07-22 0 0.425 0.410 0.425 0.425 0.430 126,000 54,050 0.4290 0.164 0.158 0.164 0.164 0.166 325,976 0.1658 1.19%
2010-07-21 0 0.420 0.410 0.430 0.420 0.445 860,670 369,806 0.4297 0.162 0.158 0.166 0.162 0.172 2,226,647 0.1661 5.00%
2010-07-20 0 0.400 0.380 0.460 0.400 0.400 40,000 16,000 0.4000 0.155 0.147 0.178 0.155 0.155 103,484 0.1546 0.00%
2010-07-19 0 0.400 0.400 0.480 0.395 0.400 165,540 66,066 0.3991 0.155 0.155 0.186 0.153 0.155 428,270 0.1543 0.00%
2010-07-16 1 - - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2010-07-15 1 - - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2010-07-14 1 - - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2010-07-13 1 - - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2010-07-12 1 0.400 0.370 0.420 - - 120 43 0.3583 0.155 0.143 0.162 - - 310 0.1385 0.00%
2010-07-09 0 0.400 0.385 0.400 0.400 0.400 100,400 40,144 0.3998 0.155 0.149 0.155 0.155 0.155 259,746 0.1546 2.56%
2010-07-08 0 0.390 0.375 0.390 0.380 0.390 58,000 22,240 0.3834 0.151 0.145 0.151 0.147 0.151 150,052 0.1482 5.41%
2010-07-07 0 0.370 0.370 0.400 0.370 0.380 32,000 12,040 0.3763 0.143 0.143 0.155 0.143 0.147 82,787 0.1454 -7.50%
2010-07-06 0 0.400 0.380 0.400 - - 0 0 - 0.155 0.147 0.155 - - 0 - 0.00%
2010-07-05 0 0.400 0.380 0.400 - - 0 0 - 0.155 0.147 0.155 - - 0 - 0.00%
2010-07-02 0 0.400 0.380 0.410 - - 0 0 - 0.155 0.147 0.158 - - 0 - 0.00%
2010-06-30 0 0.400 0.385 0.410 - - 4,620 1,766 0.3823 0.155 0.149 0.158 - - 11,952 0.1478 0.00%
2010-06-29 0 0.400 0.400 0.420 0.390 0.400 196,746 77,083 0.3918 0.155 0.155 0.162 0.151 0.155 509,003 0.1514 3.90%
2010-06-28 0 0.385 0.385 0.400 0.385 0.385 24,000 9,240 0.3850 0.149 0.149 0.155 0.149 0.149 62,091 0.1488 0.00%
2010-06-25 0 0.385 0.385 0.400 0.385 0.410 116,375 45,247 0.3888 0.149 0.149 0.155 0.149 0.158 301,075 0.1503 -3.75%
2010-06-24 0 0.400 0.400 0.410 0.400 0.400 72,092 28,835 0.4000 0.155 0.155 0.158 0.155 0.155 186,510 0.1546 -2.44%
2010-06-23 0 0.410 0.395 0.410 0.390 0.410 286,165 115,701 0.4043 0.158 0.153 0.158 0.151 0.158 740,340 0.1563 1.23%
2010-06-22 0 0.405 0.405 0.410 0.400 0.405 100,000 40,200 0.4020 0.157 0.157 0.158 0.155 0.157 258,711 0.1554 -1.22%
2010-06-21 0 0.410 0.405 0.410 0.400 0.410 375,220 151,474 0.4037 0.158 0.157 0.158 0.155 0.158 970,735 0.1560 3.80%
2010-06-18 0 0.395 0.395 0.405 0.395 0.400 475,719 189,375 0.3981 0.153 0.153 0.157 0.153 0.155 1,230,737 0.1539 0.00%
2010-06-17 0 0.395 0.395 0.400 0.390 0.405 430,000 172,670 0.4016 0.153 0.153 0.155 0.151 0.157 1,112,457 0.1552 0.00%
2010-06-15 0 0.395 0.395 0.400 0.370 0.405 13,843,200 5,328,394 0.3849 0.153 0.153 0.155 0.143 0.157 35,813,868 0.1488 -3.66%
2010-06-14 0 0.410 0.410 0.415 0.405 0.420 832,400 341,154 0.4098 0.158 0.158 0.160 0.157 0.162 2,153,510 0.1584 0.00%
2010-06-11 0 0.410 0.400 0.420 0.400 0.410 1,021,455 410,923 0.4023 0.158 0.155 0.162 0.155 0.158 2,642,615 0.1555 1.23%
2010-06-10 0 0.405 0.405 0.425 0.405 0.405 3,920 1,559 0.3977 0.157 0.157 0.164 0.157 0.157 10,141 0.1537 -1.22%
2010-06-09 0 0.410 0.405 0.420 0.410 0.410 10,000 4,100 0.4100 0.158 0.157 0.162 0.158 0.158 25,871 0.1585 -3.53%
2010-06-08 0 0.425 0.410 0.425 0.420 0.425 10,000 4,220 0.4220 0.164 0.158 0.164 0.162 0.164 25,871 0.1631 3.66%
2010-06-07 0 0.410 0.405 0.420 0.405 0.410 252,480 102,752 0.4070 0.158 0.157 0.162 0.157 0.158 653,193 0.1573 -5.75%
2010-06-04 0 0.435 0.420 0.435 - - 0 0 - 0.168 0.162 0.168 - - 0 - 0.00%
2010-06-03 0 0.435 0.430 0.435 0.420 0.435 1,660,000 709,680 0.4275 0.168 0.166 0.168 0.162 0.168 4,294,601 0.1652 6.10%
2010-06-02 0 0.410 0.410 0.420 0.410 0.435 1,542,300 655,004 0.4247 0.158 0.158 0.162 0.158 0.168 3,990,098 0.1642 3.80%
2010-06-01 0 0.395 0.395 0.420 0.395 0.420 342,000 137,160 0.4011 0.153 0.153 0.162 0.153 0.162 884,791 0.1550 -1.25%
2010-05-31 0 0.400 0.395 0.415 0.400 0.415 200,000 80,220 0.4011 0.155 0.153 0.160 0.155 0.160 517,422 0.1550 1.27%
2010-05-28 0 0.395 0.395 0.400 0.395 0.405 1,242,000 497,320 0.4004 0.153 0.153 0.155 0.153 0.157 3,213,189 0.1548 0.00%
2010-05-27 0 0.395 0.395 0.400 0.380 0.400 922,390 368,231 0.3992 0.153 0.153 0.155 0.147 0.155 2,386,324 0.1543 1.28%
2010-05-26 0 0.390 0.390 0.400 0.390 0.395 478,000 186,670 0.3905 0.151 0.151 0.155 0.151 0.153 1,236,638 0.1509 -6.02%
2010-05-25 0 0.415 0.380 0.415 0.380 0.415 24,000 9,190 0.3829 0.160 0.147 0.160 0.147 0.160 62,091 0.1480 -2.35%
2010-05-24 0 0.425 0.380 0.425 0.420 0.425 8,000 3,380 0.4225 0.164 0.147 0.164 0.162 0.164 20,697 0.1633 10.39%
2010-05-20 0 0.385 0.385 0.395 0.380 0.410 1,214,940 480,424 0.3954 0.149 0.149 0.153 0.147 0.158 3,143,182 0.1528 -8.33%
2010-05-19 0 0.420 0.405 0.420 0.405 0.420 859,800 351,952 0.4093 0.162 0.157 0.162 0.157 0.162 2,224,396 0.1582 2.44%
2010-05-18 0 0.410 0.405 0.410 0.410 0.435 2,806,000 1,157,720 0.4126 0.158 0.157 0.158 0.158 0.168 7,259,428 0.1595 -5.75%
2010-05-17 0 0.435 0.415 0.440 0.415 0.440 1,091,995 458,128 0.4195 0.168 0.160 0.170 0.160 0.170 2,825,110 0.1622 -3.33%
2010-05-14 0 0.450 0.425 0.450 0.425 0.465 1,375,600 593,516 0.4315 0.174 0.164 0.174 0.164 0.180 3,558,827 0.1668 -1.10%
2010-05-13 0 0.455 0.455 0.465 0.430 0.475 1,720,432 782,386 0.4548 0.176 0.176 0.180 0.166 0.184 4,450,945 0.1758 7.06%
2010-05-12 0 0.425 0.425 0.435 0.420 0.425 69,600 29,328 0.4214 0.164 0.164 0.168 0.162 0.164 180,063 0.1629 -3.41%
2010-05-11 0 0.440 0.425 0.450 0.425 0.450 58,920 25,457 0.4321 0.170 0.164 0.174 0.164 0.174 152,432 0.1670 -2.22%
2010-05-10 0 0.450 0.430 0.450 0.415 0.455 58,000 24,580 0.4238 0.174 0.166 0.174 0.160 0.176 150,052 0.1638 3.45%
2010-05-07 0 0.435 0.415 0.445 0.410 0.450 760,509 320,514 0.4214 0.168 0.160 0.172 0.158 0.174 1,967,520 0.1629 -3.33%
2010-05-06 0 0.450 0.435 0.455 0.435 0.455 466,000 204,580 0.4390 0.174 0.168 0.176 0.168 0.176 1,205,593 0.1697 -2.17%
2010-05-05 0 0.460 0.445 0.460 0.440 0.470 554,341 245,457 0.4428 0.178 0.172 0.178 0.170 0.182 1,434,141 0.1712 -1.08%
2010-05-04 0 0.465 0.450 0.465 0.440 0.480 2,002,000 914,880 0.4570 0.180 0.174 0.180 0.170 0.186 5,179,392 0.1766 0.00%
2010-05-03 0 0.465 0.465 0.480 0.465 0.485 242,720 116,917 0.4817 0.180 0.180 0.186 0.180 0.187 627,943 0.1862 -1.06%
2010-04-30 0 0.470 0.460 0.480 0.460 0.470 802,000 376,920 0.4700 0.182 0.178 0.186 0.178 0.182 2,074,861 0.1817 -1.05%
2010-04-29 0 0.475 0.475 0.480 0.470 0.480 786,000 373,280 0.4749 0.184 0.184 0.186 0.182 0.186 2,033,468 0.1836 -1.04%
2010-04-28 0 0.480 0.475 0.485 0.475 0.480 1,204,997 574,464 0.4767 0.186 0.184 0.187 0.184 0.186 3,117,459 0.1843 0.00%
2010-04-27 0 0.480 0.480 0.485 0.480 0.485 285,610 138,271 0.4841 0.186 0.186 0.187 0.186 0.187 738,904 0.1871 -1.03%
2010-04-26 0 0.485 0.485 0.490 0.485 0.490 660,000 320,370 0.4854 0.187 0.187 0.189 0.187 0.189 1,707,492 0.1876 0.00%
2010-04-23 0 0.485 0.485 0.490 0.485 0.495 820,000 401,750 0.4899 0.187 0.187 0.189 0.187 0.191 2,121,429 0.1894 0.00%
2010-04-22 0 0.485 0.485 0.490 0.485 0.495 598,000 291,990 0.4883 0.187 0.187 0.189 0.187 0.191 1,547,091 0.1887 -2.02%
2010-04-21 0 0.495 0.490 0.495 0.490 0.495 286,000 140,150 0.4900 0.191 0.189 0.191 0.189 0.191 739,913 0.1894 2.06%
2010-04-20 0 0.485 0.485 0.495 0.485 0.485 140,740 68,244 0.4849 0.187 0.187 0.191 0.187 0.187 364,110 0.1874 -2.02%
2010-04-19 0 0.495 0.480 0.495 0.485 0.495 2,786,477 1,360,489 0.4882 0.191 0.186 0.191 0.187 0.191 7,208,920 0.1887 0.00%
2010-04-16 0 0.495 0.495 0.510 0.495 0.510 3,316,480 1,675,300 0.5051 0.191 0.191 0.197 0.191 0.197 8,580,095 0.1953 -4.81%
2010-04-15 0 0.520 0.510 0.520 0.510 0.540 11,698,120 6,082,939 0.5200 0.201 0.197 0.201 0.197 0.209 30,264,312 0.2010 1.96%
2010-04-14 0 0.510 0.500 0.510 0.495 0.510 2,272,285 1,141,530 0.5024 0.197 0.193 0.197 0.191 0.197 5,878,649 0.1942 4.08%
2010-04-13 0 0.490 0.490 0.495 0.485 0.500 1,368,750 672,953 0.4917 0.189 0.189 0.191 0.187 0.193 3,541,106 0.1900 0.00%
2010-04-12 0 0.490 0.490 0.495 0.490 0.495 4,286,131 2,101,002 0.4902 0.189 0.189 0.191 0.189 0.191 11,088,688 0.1895 0.00%
2010-04-09 0 0.490 0.485 0.495 0.490 0.495 691,430 338,802 0.4900 0.189 0.187 0.191 0.189 0.191 1,788,805 0.1894 0.00%
2010-04-08 0 0.490 0.490 0.500 0.490 0.495 191,500 94,145 0.4916 0.189 0.189 0.193 0.189 0.191 495,431 0.1900 -1.01%
2010-04-07 0 0.495 0.495 0.500 0.485 0.510 1,065,317 526,832 0.4945 0.191 0.191 0.193 0.187 0.197 2,756,091 0.1912 2.06%
2010-04-01 0 0.485 0.480 0.485 0.485 0.490 110,000 53,800 0.4891 0.187 0.186 0.187 0.187 0.189 284,582 0.1890 -1.02%
2010-03-31 0 0.490 0.485 0.490 0.490 0.495 378,000 185,820 0.4916 0.189 0.187 0.189 0.189 0.191 977,927 0.1900 0.00%
2010-03-30 0 0.490 0.485 0.490 0.485 0.495 1,314,000 648,670 0.4937 0.189 0.187 0.189 0.187 0.191 3,399,461 0.1908 0.00%
2010-03-29 0 0.490 0.490 0.495 0.470 0.510 978,000 484,040 0.4949 0.189 0.189 0.191 0.182 0.197 2,530,193 0.1913 1.03%
2010-03-26 0 0.485 0.475 0.485 0.485 0.485 34,750 16,835 0.4845 0.187 0.184 0.187 0.187 0.187 89,902 0.1873 3.19%
2010-03-25 0 0.470 0.470 0.485 0.465 0.480 326,843 154,469 0.4726 0.182 0.182 0.187 0.180 0.186 845,578 0.1827 -4.08%
2010-03-24 0 0.490 0.480 0.490 0.485 0.495 1,122,000 550,230 0.4904 0.189 0.186 0.189 0.187 0.191 2,902,736 0.1896 1.03%
2010-03-23 0 0.485 0.480 0.485 0.480 0.490 344,720 167,351 0.4855 0.187 0.186 0.187 0.186 0.189 891,828 0.1876 0.00%
2010-03-22 0 0.485 0.480 0.485 0.485 0.485 107,200 51,962 0.4847 0.187 0.186 0.187 0.187 0.187 277,338 0.1874 -1.02%
2010-03-19 0 0.490 0.480 0.490 0.475 0.490 3,099,543 1,494,144 0.4821 0.189 0.186 0.189 0.184 0.189 8,018,856 0.1863 1.03%
2010-03-18 0 0.485 0.485 0.490 0.485 0.490 366,000 178,920 0.4889 0.187 0.187 0.189 0.187 0.189 946,882 0.1890 -1.02%
2010-03-17 0 0.490 0.490 0.495 0.485 0.495 121,140 59,466 0.4909 0.189 0.189 0.191 0.187 0.191 313,402 0.1897 -1.01%
2010-03-16 0 0.495 0.485 0.495 0.485 0.495 243,680 118,520 0.4864 0.191 0.187 0.191 0.187 0.191 630,427 0.1880 1.02%
2010-03-15 0 0.490 0.490 0.500 0.485 0.490 479,200 234,774 0.4899 0.189 0.189 0.193 0.187 0.189 1,239,743 0.1894 0.00%
2010-03-12 0 0.490 0.490 0.495 0.485 0.500 605,973 296,207 0.4888 0.189 0.189 0.191 0.187 0.193 1,567,718 0.1889 -2.00%
2010-03-11 0 0.500 0.490 0.500 0.490 0.510 2,990,215 1,483,033 0.4960 0.193 0.189 0.193 0.189 0.197 7,736,012 0.1917 0.00%
2010-03-10 0 0.500 0.495 0.500 0.495 0.510 632,000 315,600 0.4994 0.193 0.191 0.193 0.191 0.197 1,635,053 0.1930 0.00%
2010-03-09 0 0.500 0.495 0.510 0.495 0.510 1,361,946 683,354 0.5017 0.193 0.191 0.197 0.191 0.197 3,523,503 0.1939 -3.85%
2010-03-08 0 0.520 0.500 0.520 0.490 0.520 5,520,920 2,804,352 0.5080 0.201 0.193 0.201 0.189 0.201 14,283,222 0.1963 4.00%
2010-03-05 0 0.500 0.490 0.500 0.485 0.510 3,460,760 1,702,492 0.4919 0.193 0.189 0.193 0.187 0.197 8,953,363 0.1902 2.04%
2010-03-04 0 0.490 0.485 0.490 0.460 0.520 12,854,258 6,253,916 0.4865 0.189 0.187 0.189 0.178 0.201 33,255,367 0.1881 7.69%
2010-03-03 0 0.455 0.455 0.460 0.455 0.460 2,210,239 1,012,155 0.4579 0.176 0.176 0.178 0.176 0.178 5,718,129 0.1770 -1.09%
2010-03-02 0 0.460 0.455 0.465 0.455 0.470 2,327,827 1,073,290 0.4611 0.178 0.176 0.180 0.176 0.182 6,022,342 0.1782 -2.13%
2010-03-01 0 0.470 0.465 0.470 0.450 0.470 1,902,000 878,230 0.4617 0.182 0.180 0.182 0.174 0.182 4,920,681 0.1785 2.17%
2010-02-26 0 0.460 0.455 0.460 0.450 0.460 246,285 111,833 0.4541 0.178 0.176 0.178 0.174 0.178 637,166 0.1755 1.10%
2010-02-25 0 0.455 0.450 0.455 0.450 0.455 464,000 210,300 0.4532 0.176 0.174 0.176 0.174 0.176 1,200,419 0.1752 1.11%
2010-02-24 0 0.450 0.450 0.455 0.450 0.455 266,000 119,760 0.4502 0.174 0.174 0.176 0.174 0.176 688,171 0.1740 0.00%
2010-02-23 0 0.450 0.450 0.460 0.445 0.460 1,180,000 537,520 0.4555 0.174 0.174 0.178 0.172 0.178 3,052,789 0.1761 -1.10%
2010-02-22 0 0.455 0.440 0.455 0.430 0.455 876,920 388,535 0.4431 0.176 0.170 0.176 0.166 0.176 2,268,688 0.1713 3.41%
2010-02-19 0 0.440 0.435 0.440 0.435 0.455 560,000 247,470 0.4419 0.170 0.168 0.170 0.168 0.176 1,448,781 0.1708 -3.30%
2010-02-18 0 0.455 0.445 0.455 0.455 0.455 6,000 2,730 0.4550 0.176 0.172 0.176 0.176 0.176 15,523 0.1759 0.00%
2010-02-17 0 0.455 0.445 0.455 0.440 0.455 330,000 146,630 0.4443 0.176 0.172 0.176 0.170 0.176 853,746 0.1717 2.25%
2010-02-12 0 0.445 0.440 0.450 0.445 0.445 72,240 32,142 0.4449 0.172 0.170 0.174 0.172 0.172 186,893 0.1720 1.14%
2010-02-11 0 0.440 0.440 0.445 0.440 0.450 456,720 205,482 0.4499 0.170 0.170 0.172 0.170 0.174 1,181,584 0.1739 0.00%
2010-02-10 0 0.440 0.440 0.445 0.440 0.440 20,000 8,800 0.4400 0.170 0.170 0.172 0.170 0.170 51,742 0.1701 0.00%
2010-02-09 0 0.440 0.435 0.440 0.440 0.440 244,060 107,384 0.4400 0.170 0.168 0.170 0.170 0.170 631,410 0.1701 0.00%
2010-02-08 0 0.440 0.440 0.450 0.440 0.445 167,200 73,654 0.4405 0.170 0.170 0.174 0.170 0.172 432,565 0.1703 -1.12%
2010-02-05 0 0.445 0.445 0.455 0.440 0.450 800,320 355,124 0.4437 0.172 0.172 0.176 0.170 0.174 2,070,515 0.1715 -3.26%
2010-02-04 0 0.460 0.455 0.460 0.450 0.465 680,000 312,500 0.4596 0.178 0.176 0.178 0.174 0.180 1,759,234 0.1776 -1.08%
2010-02-03 0 0.465 0.450 0.465 0.450 0.465 473,120 215,932 0.4564 0.180 0.174 0.180 0.174 0.180 1,224,013 0.1764 1.09%
2010-02-02 0 0.460 0.450 0.460 0.450 0.470 734,000 330,560 0.4504 0.178 0.174 0.178 0.174 0.182 1,898,938 0.1741 2.22%
2010-02-01 0 0.450 0.450 0.455 0.445 0.450 86,330 38,740 0.4487 0.174 0.174 0.176 0.172 0.174 223,345 0.1735 0.00%
2010-01-29 0 0.450 0.450 0.460 0.445 0.455 306,000 138,300 0.4520 0.174 0.174 0.178 0.172 0.176 791,655 0.1747 -1.10%
2010-01-28 0 0.455 0.450 0.465 0.450 0.460 690,000 313,500 0.4543 0.176 0.174 0.180 0.174 0.178 1,785,105 0.1756 0.00%
2010-01-27 0 0.455 0.450 0.455 0.450 0.470 1,318,000 603,880 0.4582 0.176 0.174 0.176 0.174 0.182 3,409,810 0.1771 0.00%
2010-01-26 0 0.455 0.440 0.460 0.450 0.470 650,752 299,446 0.4602 0.176 0.170 0.178 0.174 0.182 1,683,566 0.1779 -3.19%
2010-01-25 0 0.470 0.470 0.480 0.460 0.470 172,000 79,540 0.4624 0.182 0.182 0.186 0.178 0.182 444,983 0.1787 0.00%
2010-01-22 0 0.470 0.470 0.475 0.460 0.480 1,958,000 916,810 0.4682 0.182 0.182 0.184 0.178 0.186 5,065,560 0.1810 -4.08%
2010-01-21 0 0.490 0.485 0.495 0.485 0.495 242,000 118,630 0.4902 0.189 0.187 0.191 0.187 0.191 626,080 0.1895 -2.00%
2010-01-20 0 0.500 0.485 0.500 0.485 0.500 790,000 388,030 0.4912 0.193 0.187 0.193 0.187 0.193 2,043,816 0.1899 1.01%
2010-01-19 0 0.495 0.495 0.500 0.495 0.510 3,758,000 1,873,500 0.4985 0.191 0.191 0.193 0.191 0.197 9,722,356 0.1927 0.00%
2010-01-18 0 0.495 0.485 0.495 0.480 0.495 3,158,300 1,539,350 0.4874 0.191 0.187 0.191 0.186 0.191 8,170,866 0.1884 2.06%
2010-01-15 0 0.485 0.485 0.490 0.485 0.485 820,000 397,700 0.4850 0.187 0.187 0.189 0.187 0.187 2,121,429 0.1875 -2.02%
2010-01-14 0 0.495 0.485 0.495 0.470 0.500 4,788,000 2,304,150 0.4812 0.191 0.187 0.191 0.182 0.193 12,387,078 0.1860 4.21%
2010-01-13 0 0.475 0.475 0.480 0.475 0.490 2,850,045 1,364,370 0.4787 0.184 0.184 0.186 0.184 0.189 7,373,377 0.1850 -3.06%
2010-01-12 0 0.490 0.490 0.495 0.490 0.500 4,559,300 2,244,265 0.4922 0.189 0.189 0.191 0.189 0.193 11,795,406 0.1903 0.00%
2010-01-11 0 0.490 0.490 0.495 0.490 0.500 1,165,042 575,770 0.4942 0.189 0.189 0.191 0.189 0.193 3,014,091 0.1910 0.00%
2010-01-08 0 0.490 0.490 0.500 0.490 0.500 1,043,200 512,620 0.4914 0.189 0.189 0.193 0.189 0.193 2,698,872 0.1899 0.00%
2010-01-07 0 0.490 0.490 0.495 0.490 0.490 1,314,720 644,198 0.4900 0.189 0.189 0.191 0.189 0.189 3,401,324 0.1894 -2.00%
2010-01-06 0 0.500 0.485 0.500 0.490 0.510 7,062,495 3,491,514 0.4944 0.193 0.187 0.193 0.189 0.197 18,271,445 0.1911 1.01%
2010-01-05 0 0.495 0.495 0.500 0.490 0.510 2,489,400 1,241,595 0.4988 0.191 0.191 0.193 0.189 0.197 6,440,349 0.1928 -1.00%
2010-01-04 0 0.500 0.495 0.510 0.485 0.510 4,158,000 2,082,100 0.5007 0.193 0.191 0.197 0.187 0.197 10,757,199 0.1936 2.04%
2009-12-31 0 0.490 0.490 0.495 0.475 0.490 3,228,000 1,568,390 0.4859 0.189 0.189 0.191 0.184 0.189 8,351,188 0.1878 3.16%
2009-12-30 0 0.475 0.470 0.480 0.465 0.485 4,746,005 2,245,231 0.4731 0.184 0.182 0.186 0.180 0.187 12,278,432 0.1829 1.06%
2009-12-29 0 0.470 0.465 0.475 0.460 0.475 5,622,000 2,643,060 0.4701 0.182 0.180 0.184 0.178 0.184 14,544,727 0.1817 1.08%
2009-12-28 0 0.465 0.460 0.465 0.460 0.470 867,033 402,095 0.4638 0.180 0.178 0.180 0.178 0.182 2,243,109 0.1793 1.09%
2009-12-24 0 0.460 0.460 0.470 0.460 0.470 4,790,024 2,219,921 0.4634 0.178 0.178 0.182 0.178 0.182 12,392,314 0.1791 -2.13%
2009-12-23 0 0.470 0.465 0.475 0.465 0.480 2,054,529 968,236 0.4713 0.182 0.180 0.184 0.180 0.186 5,315,291 0.1822 -6.00%
2009-12-22 0 0.500 0.485 0.500 0.485 0.500 502,000 244,400 0.4869 0.193 0.187 0.193 0.187 0.193 1,298,729 0.1882 4.17%
2009-12-21 0 0.480 0.480 0.485 0.480 0.490 1,198,300 579,918 0.4840 0.186 0.186 0.187 0.186 0.189 3,100,133 0.1871 0.00%
2009-12-18 0 0.480 0.475 0.485 0.480 0.500 1,026,000 495,950 0.4834 0.186 0.184 0.187 0.186 0.193 2,654,374 0.1868 -1.03%
2009-12-17 0 0.485 0.485 0.495 0.485 0.500 1,672,832 832,005 0.4974 0.187 0.187 0.191 0.187 0.193 4,327,799 0.1922 -2.02%
2009-12-16 0 0.495 0.495 0.500 0.490 0.510 706,000 352,430 0.4992 0.191 0.191 0.193 0.189 0.197 1,826,499 0.1930 -1.00%
2009-12-15 0 0.500 0.495 0.500 0.495 0.520 2,031,140 1,020,047 0.5022 0.193 0.191 0.193 0.191 0.201 5,254,781 0.1941 0.00%
2009-12-14 0 0.500 0.500 0.510 0.495 0.510 1,434,000 722,970 0.5042 0.193 0.193 0.197 0.191 0.197 3,709,914 0.1949 1.01%
2009-12-11 0 0.495 0.490 0.495 0.495 0.500 448,000 223,300 0.4984 0.191 0.189 0.191 0.191 0.193 1,159,025 0.1927 0.00%
2009-12-10 0 0.495 0.495 0.500 0.485 0.520 1,418,400 702,978 0.4956 0.191 0.191 0.193 0.187 0.201 3,669,555 0.1916 -1.00%
2009-12-09 0 0.500 0.500 0.510 0.500 0.510 722,830 363,505 0.5029 0.193 0.193 0.197 0.193 0.197 1,870,040 0.1944 -1.96%
2009-12-08 0 0.510 0.510 0.520 0.510 0.520 1,712,000 880,580 0.5144 0.197 0.197 0.201 0.197 0.201 4,429,131 0.1988 0.00%
2009-12-07 0 0.510 0.510 0.530 0.510 0.530 5,340,908 2,786,945 0.5218 0.197 0.197 0.205 0.197 0.205 13,817,511 0.2017 -1.92%
2009-12-04 0 0.520 0.510 0.520 0.510 0.530 2,267,525 1,173,587 0.5176 0.201 0.197 0.201 0.197 0.205 5,866,334 0.2001 0.00%
2009-12-03 0 0.520 0.510 0.520 0.500 0.530 1,639,967 839,697 0.5120 0.201 0.197 0.201 0.193 0.205 4,242,773 0.1979 1.96%
2009-12-02 0 0.510 0.510 0.520 0.500 0.520 1,572,790 796,079 0.5062 0.197 0.197 0.201 0.193 0.201 4,068,979 0.1956 0.00%
2009-12-01 0 0.510 0.500 0.510 0.490 0.510 49,573 24,489 0.4940 0.197 0.193 0.197 0.189 0.197 128,251 0.1909 -1.92%
2009-11-30 0 0.520 0.500 0.520 0.495 0.520 610,090 306,953 0.5031 0.201 0.193 0.201 0.191 0.201 1,578,369 0.1945 6.12%
2009-11-27 0 0.490 0.480 0.490 0.485 0.520 1,803,600 894,236 0.4958 0.189 0.186 0.189 0.187 0.201 4,666,110 0.1916 -7.55%
2009-11-26 0 0.530 0.530 0.550 0.510 0.550 1,087,440 573,646 0.5275 0.205 0.205 0.213 0.197 0.213 2,813,326 0.2039 0.00%
2009-11-25 0 0.530 0.520 0.530 0.510 0.550 7,417,000 3,948,670 0.5324 0.205 0.201 0.205 0.197 0.213 19,188,588 0.2058 3.92%
2009-11-24 0 0.510 0.500 0.510 0.510 0.530 1,880,400 964,092 0.5127 0.197 0.193 0.197 0.197 0.205 4,864,800 0.1982 -3.77%
2009-11-23 0 0.530 0.520 0.530 0.510 0.540 2,405,435 1,267,143 0.5268 0.205 0.201 0.205 0.197 0.209 6,223,123 0.2036 6.00%
2009-11-20 0 0.500 0.500 0.510 0.495 0.500 662,000 330,710 0.4996 0.193 0.193 0.197 0.191 0.193 1,712,666 0.1931 -1.96%
2009-11-19 0 0.510 0.510 0.520 0.510 0.520 270,064 137,851 0.5104 0.197 0.197 0.201 0.197 0.201 698,685 0.1973 -3.77%
2009-11-18 0 0.530 0.520 0.540 0.520 0.540 1,143,404 598,421 0.5234 0.205 0.201 0.209 0.201 0.209 2,958,111 0.2023 0.00%
2009-11-17 0 0.530 0.520 0.530 0.520 0.570 2,496,620 1,355,952 0.5431 0.205 0.201 0.205 0.201 0.220 6,459,028 0.2099 -1.85%
2009-11-16 0 0.540 0.540 0.550 0.510 0.540 3,673,500 1,931,088 0.5257 0.209 0.209 0.213 0.197 0.209 9,503,745 0.2032 8.00%
2009-11-13 0 0.500 0.495 0.510 0.495 0.510 664,000 333,330 0.5020 0.193 0.191 0.197 0.191 0.197 1,717,840 0.1940 -1.96%
2009-11-12 0 0.510 0.500 0.510 0.495 0.510 460,000 231,340 0.5029 0.197 0.193 0.197 0.191 0.197 1,190,070 0.1944 0.00%
2009-11-11 0 0.510 0.495 0.510 0.495 0.530 643,840 325,138 0.5050 0.197 0.191 0.197 0.191 0.205 1,665,684 0.1952 0.00%
2009-11-10 0 0.510 0.500 0.510 0.495 0.520 986,382 499,967 0.5069 0.197 0.193 0.197 0.191 0.201 2,551,878 0.1959 0.00%
2009-11-09 0 0.510 0.500 0.520 0.485 0.510 1,276,400 639,452 0.5010 0.197 0.193 0.201 0.187 0.197 3,302,186 0.1936 2.00%
2009-11-06 0 0.500 0.490 0.500 0.490 0.540 4,939,174 2,583,187 0.5230 0.193 0.189 0.193 0.189 0.209 12,778,182 0.2022 -1.96%
2009-11-05 0 0.510 0.500 0.510 0.455 0.520 4,922,360 2,418,701 0.4914 0.197 0.193 0.197 0.176 0.201 12,734,682 0.1899 8.51%
2009-11-04 0 0.470 0.455 0.470 0.455 0.470 48,000 22,380 0.4663 0.182 0.176 0.182 0.176 0.182 124,181 0.1802 3.30%
2009-11-03 0 0.455 0.455 0.460 0.455 0.485 1,972,000 911,360 0.4622 0.176 0.176 0.178 0.176 0.187 5,101,779 0.1786 -6.19%
2009-11-02 0 0.485 0.470 0.485 0.420 0.490 2,033,480 939,274 0.4619 0.187 0.182 0.187 0.162 0.189 5,260,834 0.1785 10.23%
2009-10-30 0 0.440 0.440 0.450 0.435 0.450 786,120 349,710 0.4449 0.170 0.170 0.174 0.168 0.174 2,033,778 0.1720 1.15%
2009-10-29 0 0.435 0.430 0.435 0.425 0.435 224,000 97,320 0.4345 0.168 0.166 0.168 0.164 0.168 579,512 0.1679 -1.14%
2009-10-28 0 0.440 0.440 0.455 0.440 0.455 142,640 63,522 0.4453 0.170 0.170 0.176 0.170 0.176 369,025 0.1721 0.00%
2009-10-27 0 0.440 0.440 0.450 0.435 0.450 347,600 154,922 0.4457 0.170 0.170 0.174 0.168 0.174 899,279 0.1723 -4.35%
2009-10-23 0 0.460 0.455 0.460 0.455 0.465 466,000 214,360 0.4600 0.178 0.176 0.178 0.176 0.180 1,205,593 0.1778 1.10%
2009-10-22 0 0.455 0.445 0.455 0.435 0.455 960,000 425,320 0.4430 0.176 0.172 0.176 0.168 0.176 2,483,625 0.1712 3.41%
2009-10-21 0 0.440 0.445 0.450 0.440 0.450 976,720 435,912 0.4463 0.170 0.172 0.174 0.170 0.174 2,526,881 0.1725 -1.12%
2009-10-20 0 0.445 0.445 0.455 0.440 0.455 1,182,403 529,481 0.4478 0.172 0.172 0.176 0.170 0.176 3,059,005 0.1731 0.00%
2009-10-19 0 0.445 0.440 0.445 0.440 0.450 422,752 186,301 0.4407 0.172 0.170 0.172 0.170 0.174 1,093,706 0.1703 2.30%
2009-10-16 0 0.435 0.435 0.440 0.435 0.440 687,013 300,297 0.4371 0.168 0.168 0.170 0.168 0.170 1,777,378 0.1690 -3.33%
2009-10-15 0 0.450 0.440 0.450 0.435 0.450 998,240 444,228 0.4450 0.174 0.170 0.174 0.168 0.174 2,582,556 0.1720 2.27%
2009-10-14 0 0.440 0.440 0.450 0.435 0.460 2,612,200 1,166,555 0.4466 0.170 0.170 0.174 0.168 0.178 6,758,046 0.1726 2.33%
2009-10-13 0 0.430 0.430 0.435 0.425 0.435 1,173,629 504,311 0.4297 0.166 0.166 0.168 0.164 0.168 3,036,306 0.1661 0.00%
2009-10-12 0 0.430 0.425 0.435 0.425 0.440 807,455 348,467 0.4316 0.166 0.164 0.168 0.164 0.170 2,088,974 0.1668 0.00%
2009-10-09 0 0.430 0.430 0.440 0.425 0.445 709,035 306,494 0.4323 0.166 0.166 0.170 0.164 0.172 1,834,351 0.1671 0.00%
2009-10-08 0 0.430 0.430 0.435 0.430 0.430 906,000 389,580 0.4300 0.166 0.166 0.168 0.166 0.166 2,343,921 0.1662 -4.44%
2009-10-07 0 0.450 0.435 0.450 0.415 0.460 626,000 269,190 0.4300 0.174 0.168 0.174 0.160 0.178 1,619,530 0.1662 5.88%
2009-10-06 0 0.425 0.400 0.425 0.425 0.425 21,014 8,895 0.4233 0.164 0.155 0.164 0.164 0.164 54,366 0.1636 1.19%
2009-10-05 0 0.420 0.410 0.420 0.400 0.420 296,006 123,372 0.4168 0.162 0.158 0.162 0.155 0.162 765,800 0.1611 3.70%
2009-10-02 0 0.405 0.405 0.420 0.385 0.420 2,308,000 929,230 0.4026 0.157 0.157 0.162 0.149 0.162 5,971,048 0.1556 -3.57%
2009-09-30 0 0.420 0.410 0.420 0.410 0.420 2,247,730 933,593 0.4153 0.162 0.158 0.162 0.158 0.162 5,815,123 0.1605 -1.18%
2009-09-29 0 0.425 0.425 0.430 0.420 0.430 655,340 277,993 0.4242 0.164 0.164 0.166 0.162 0.166 1,695,436 0.1640 -1.16%
2009-09-28 0 0.430 0.425 0.430 0.430 0.435 478,000 206,600 0.4322 0.166 0.164 0.166 0.166 0.168 1,236,638 0.1671 -2.27%
2009-09-25 0 0.440 0.435 0.440 0.440 0.440 250,000 110,000 0.4400 0.170 0.168 0.170 0.170 0.170 646,777 0.1701 1.15%
2009-09-24 0 0.435 0.435 0.460 0.425 0.460 1,508,960 679,553 0.4503 0.168 0.168 0.178 0.164 0.178 3,903,844 0.1741 -2.25%
2009-09-23 0 0.445 0.445 0.455 0.445 0.470 526,865 236,822 0.4495 0.172 0.172 0.176 0.172 0.182 1,363,057 0.1737 -3.26%
2009-09-22 0 0.460 0.455 0.460 0.455 0.470 1,031,350 481,661 0.4670 0.178 0.176 0.178 0.176 0.182 2,668,215 0.1805 -1.08%
2009-09-21 0 0.465 0.455 0.465 0.455 0.475 1,091,904 511,978 0.4689 0.180 0.176 0.180 0.176 0.184 2,824,875 0.1812 1.09%
2009-09-18 0 0.460 0.450 0.460 0.445 0.460 481,200 218,286 0.4536 0.178 0.174 0.178 0.172 0.178 1,244,917 0.1753 1.10%
2009-09-17 0 0.455 0.455 0.465 0.450 0.470 1,946,964 895,375 0.4599 0.176 0.176 0.180 0.174 0.182 5,037,008 0.1778 2.25%
2009-09-16 0 0.445 0.445 0.450 0.445 0.455 442,308 199,076 0.4501 0.172 0.172 0.174 0.172 0.176 1,144,299 0.1740 -1.11%
2009-09-15 0 0.450 0.440 0.450 0.435 0.450 70,000 31,200 0.4457 0.174 0.170 0.174 0.168 0.174 181,098 0.1723 3.45%
2009-09-14 0 0.435 0.435 0.450 0.435 0.440 177,200 77,518 0.4375 0.168 0.168 0.174 0.168 0.170 458,436 0.1691 -3.33%
2009-09-11 0 0.450 0.450 0.455 0.435 0.455 1,480,320 654,419 0.4421 0.174 0.174 0.176 0.168 0.176 3,829,749 0.1709 0.00%
2009-09-10 0 0.450 0.445 0.460 0.450 0.460 3,092,501 1,409,990 0.4559 0.174 0.172 0.178 0.174 0.178 8,000,637 0.1762 0.00%
2009-09-09 0 0.450 0.450 0.460 0.445 0.465 2,470,000 1,118,840 0.4530 0.174 0.174 0.178 0.172 0.180 6,390,159 0.1751 -2.17%
2009-09-08 0 0.460 0.455 0.460 0.455 0.470 2,596,732 1,197,183 0.4610 0.178 0.176 0.178 0.176 0.182 6,718,029 0.1782 -3.16%
2009-09-07 0 0.475 0.465 0.475 0.460 0.480 1,304,000 614,110 0.4709 0.184 0.180 0.184 0.178 0.186 3,373,590 0.1820 1.06%
2009-09-04 0 0.470 0.470 0.480 0.470 0.485 1,210,000 576,900 0.4768 0.182 0.182 0.186 0.182 0.187 3,130,402 0.1843 0.00%
2009-09-03 0 0.470 0.465 0.480 0.460 0.480 1,188,430 556,077 0.4679 0.182 0.180 0.186 0.178 0.186 3,074,598 0.1809 2.17%
2009-09-02 0 0.460 0.460 0.470 0.460 0.470 354,927 164,288 0.4629 0.178 0.178 0.182 0.178 0.182 918,235 0.1789 -2.13%
2009-09-01 0 0.470 0.465 0.470 0.450 0.475 1,744,000 814,440 0.4670 0.182 0.180 0.182 0.174 0.184 4,511,918 0.1805 4.44%
2009-08-31 0 0.450 0.450 0.460 0.450 0.475 1,256,000 571,090 0.4547 0.174 0.174 0.178 0.174 0.184 3,249,409 0.1758 -5.26%
2009-08-28 0 0.475 0.455 0.475 0.460 0.480 1,995,200 934,320 0.4683 0.184 0.176 0.184 0.178 0.186 5,161,800 0.1810 -3.06%
2009-08-27 0 0.490 0.480 0.490 0.480 0.490 880,000 424,810 0.4827 0.189 0.186 0.189 0.186 0.189 2,276,656 0.1866 0.00%
2009-08-26 0 0.490 0.480 0.490 0.485 0.490 1,260,300 612,310 0.4858 0.189 0.186 0.189 0.187 0.189 3,260,534 0.1878 0.00%
2009-08-25 0 0.490 0.490 0.495 0.485 0.500 320,000 158,930 0.4967 0.189 0.189 0.191 0.187 0.193 827,875 0.1920 -1.01%
2009-08-24 0 0.495 0.495 0.500 0.490 0.510 4,696,000 2,301,930 0.4902 0.191 0.191 0.193 0.189 0.197 12,149,064 0.1895 1.02%
2009-08-21 0 0.490 0.490 0.495 0.485 0.520 1,374,480 672,416 0.4892 0.189 0.189 0.191 0.187 0.201 3,555,930 0.1891 1.03%
2009-08-20 0 0.485 0.485 0.490 0.480 0.495 1,228,000 595,870 0.4852 0.187 0.187 0.189 0.186 0.191 3,176,970 0.1876 1.04%
2009-08-19 0 0.480 0.480 0.490 0.480 0.500 3,535,000 1,730,610 0.4896 0.186 0.186 0.189 0.186 0.193 9,145,430 0.1892 -4.00%
2009-08-18 0 0.500 0.490 0.500 0.485 0.510 2,582,960 1,276,571 0.4942 0.193 0.189 0.193 0.187 0.197 6,682,399 0.1910 -1.96%
2009-08-17 0 0.510 0.500 0.520 0.510 0.530 3,492,000 1,796,700 0.5145 0.197 0.193 0.201 0.197 0.205 9,034,185 0.1989 -5.56%
2009-08-14 0 0.540 0.530 0.540 0.530 0.540 2,526,479 1,355,384 0.5365 0.209 0.205 0.209 0.205 0.209 6,536,277 0.2074 -1.82%
2009-08-13 0 0.550 0.540 0.560 0.550 0.560 2,192,000 1,205,840 0.5501 0.213 0.209 0.216 0.213 0.216 5,670,943 0.2126 1.85%
2009-08-12 0 0.540 0.540 0.550 0.540 0.550 1,912,000 1,049,680 0.5490 0.209 0.209 0.213 0.209 0.213 4,946,552 0.2122 -1.82%
2009-08-11 0 0.550 0.540 0.550 0.540 0.550 1,144,000 619,260 0.5413 0.213 0.209 0.213 0.209 0.213 2,959,653 0.2092 1.85%
2009-08-10 0 0.540 0.540 0.550 0.540 0.560 2,752,000 1,511,880 0.5494 0.209 0.209 0.213 0.209 0.216 7,119,724 0.2124 -1.82%
2009-08-07 0 0.550 0.550 0.560 0.530 0.570 5,550,940 3,067,528 0.5526 0.213 0.213 0.216 0.205 0.220 14,360,887 0.2136 1.85%
2009-08-06 0 0.540 0.540 0.550 0.540 0.550 2,857,268 1,553,787 0.5438 0.209 0.209 0.213 0.209 0.213 7,392,064 0.2102 0.00%
2009-08-05 0 0.540 0.530 0.540 0.540 0.580 2,528,054 1,387,649 0.5489 0.209 0.205 0.209 0.209 0.224 6,540,351 0.2122 -5.26%
2009-08-04 0 0.570 0.560 0.570 0.560 0.600 5,952,400 3,422,928 0.5751 0.220 0.216 0.220 0.216 0.232 15,399,508 0.2223 -1.72%
2009-08-03 0 0.580 0.580 0.590 0.540 0.590 6,156,740 3,464,645 0.5627 0.224 0.224 0.228 0.209 0.228 15,928,158 0.2175 5.45%
2009-07-31 0 0.550 0.550 0.560 0.530 0.560 4,467,923 2,443,281 0.5468 0.213 0.213 0.216 0.205 0.216 11,559,004 0.2114 3.77%
2009-07-30 0 0.530 0.530 0.540 0.530 0.550 3,328,555 1,794,358 0.5391 0.205 0.205 0.209 0.205 0.213 8,611,335 0.2084 -5.36%
2009-07-29 0 0.560 0.550 0.560 0.530 0.590 10,026,000 5,617,540 0.5603 0.216 0.213 0.216 0.205 0.228 25,938,355 0.2166 -5.08%
2009-07-28 0 0.590 0.590 0.600 0.590 0.610 5,063,200 3,032,984 0.5990 0.228 0.228 0.232 0.228 0.236 13,099,051 0.2315 -1.67%
2009-07-27 0 0.600 0.590 0.600 0.590 0.610 4,377,660 2,603,173 0.5946 0.232 0.228 0.232 0.228 0.236 11,325,484 0.2299 3.45%
2009-07-24 0 0.580 0.580 0.600 0.580 0.600 4,270,400 2,553,540 0.5980 0.224 0.224 0.232 0.224 0.232 11,047,990 0.2311 -1.69%
2009-07-23 0 0.590 0.590 0.600 0.590 0.600 4,922,716 2,923,695 0.5939 0.228 0.228 0.232 0.228 0.232 12,735,603 0.2296 -1.67%
2009-07-22 0 0.600 0.580 0.600 0.570 0.610 5,496,000 3,257,380 0.5927 0.232 0.224 0.232 0.220 0.236 14,218,751 0.2291 1.69%
2009-07-21 0 0.590 0.580 0.590 0.580 0.600 1,389,116 818,235 0.5890 0.228 0.224 0.228 0.224 0.232 3,593,795 0.2277 0.00%
2009-07-20 0 0.590 0.580 0.590 0.580 0.620 5,648,000 3,332,140 0.5900 0.228 0.224 0.228 0.224 0.240 14,611,992 0.2280 -1.67%
2009-07-17 0 0.600 0.590 0.600 0.590 0.620 2,986,020 1,789,245 0.5992 0.232 0.228 0.232 0.228 0.240 7,725,159 0.2316 -4.76%
2009-07-16 0 0.630 0.610 0.630 0.590 0.640 7,602,720 4,613,783 0.6069 0.244 0.236 0.244 0.228 0.247 19,669,066 0.2346 8.62%
2009-07-15 0 0.580 0.570 0.590 0.560 0.590 1,938,000 1,107,260 0.5713 0.224 0.220 0.228 0.216 0.228 5,013,817 0.2208 0.00%
2009-07-14 0 0.580 0.570 0.580 0.550 0.580 1,176,000 669,340 0.5692 0.224 0.220 0.224 0.213 0.224 3,042,440 0.2200 5.45%
2009-07-13 0 0.550 0.550 0.560 0.550 0.590 1,658,452 929,284 0.5603 0.213 0.213 0.216 0.213 0.228 4,290,596 0.2166 -5.17%
2009-07-10 0 0.580 0.570 0.580 0.570 0.600 2,632,000 1,515,780 0.5759 0.224 0.220 0.224 0.220 0.232 6,809,271 0.2226 -1.69%
2009-07-09 0 0.590 0.580 0.590 0.540 0.590 2,444,450 1,366,063 0.5588 0.228 0.224 0.228 0.209 0.228 6,324,059 0.2160 5.36%
2009-07-08 0 0.560 0.550 0.560 0.550 0.570 842,000 465,260 0.5526 0.216 0.213 0.216 0.213 0.220 2,178,346 0.2136 -1.75%
2009-07-07 0 0.570 0.560 0.570 0.560 0.570 1,722,720 974,914 0.5659 0.220 0.216 0.220 0.216 0.220 4,456,864 0.2187 0.00%
2009-07-06 0 0.570 0.550 0.570 0.540 0.570 3,016,000 1,673,480 0.5549 0.220 0.213 0.220 0.209 0.220 7,802,721 0.2145 3.64%
2009-07-03 0 0.550 0.550 0.560 0.530 0.560 2,864,000 1,561,840 0.5453 0.213 0.213 0.216 0.205 0.216 7,409,480 0.2108 0.00%
2009-07-02 0 0.550 0.530 0.550 0.530 0.600 3,318,080 1,876,581 0.5656 0.213 0.205 0.213 0.205 0.232 8,584,235 0.2186 -1.79%
2009-06-30 0 0.560 0.560 0.580 0.560 0.610 5,792,475 3,365,481 0.5810 0.216 0.216 0.224 0.216 0.236 14,985,764 0.2246 -8.20%
2009-06-29 0 0.610 0.600 0.610 0.590 0.630 6,456,240 3,889,377 0.6024 0.236 0.232 0.236 0.228 0.244 16,702,997 0.2329 -3.17%
2009-06-26 0 0.630 0.620 0.630 0.610 0.640 10,100,340 6,324,934 0.6262 0.244 0.240 0.244 0.236 0.247 26,130,681 0.2421 6.78%
2009-06-25 0 0.590 0.580 0.590 0.580 0.610 5,201,200 3,093,600 0.5948 0.228 0.224 0.228 0.224 0.236 13,456,072 0.2299 0.00%
2009-06-24 0 0.590 0.580 0.590 0.550 0.610 12,423,840 7,216,448 0.5809 0.228 0.224 0.228 0.213 0.236 32,141,829 0.2245 5.36%
2009-06-23 0 0.560 0.540 0.560 0.540 0.580 10,826,173 6,069,032 0.5606 0.216 0.209 0.216 0.209 0.224 28,008,490 0.2167 -5.08%
2009-06-22 0 0.590 0.580 0.590 0.570 0.620 11,871,878 7,078,312 0.5962 0.228 0.224 0.228 0.220 0.240 30,713,843 0.2305 -4.84%
2009-06-19 0 0.620 0.610 0.620 0.600 0.650 17,244,000 10,506,120 0.6093 0.240 0.236 0.240 0.232 0.251 44,612,108 0.2355 -4.62%
2009-06-18 0 0.650 0.640 0.650 0.630 0.700 8,371,635 5,450,686 0.6511 0.251 0.247 0.251 0.244 0.271 21,658,333 0.2517 -4.41%
2009-06-17 0 0.680 0.670 0.680 0.660 0.700 10,414,000 7,037,740 0.6758 0.263 0.259 0.263 0.255 0.271 26,942,154 0.2612 -2.86%
2009-06-16 0 0.700 0.690 0.700 0.680 0.730 23,032,099 16,099,004 0.6990 0.271 0.267 0.271 0.263 0.282 59,586,552 0.2702 -5.41%
2009-06-15 0 0.740 0.740 0.750 0.680 0.770 23,047,335 16,881,585 0.7325 0.286 0.286 0.290 0.263 0.298 59,625,969 0.2831 5.71%
2009-06-12 0 0.700 0.690 0.700 0.670 0.740 19,312,725 13,467,676 0.6973 0.271 0.267 0.271 0.259 0.286 49,964,125 0.2695 -5.41%
2009-06-11 0 0.740 0.730 0.740 0.720 0.850 38,303,900 29,206,935 0.7625 0.286 0.282 0.286 0.278 0.329 99,096,366 0.2947 -12.94%
2009-06-10 1 - - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2009-06-09 0 0.850 0.850 0.860 0.680 0.860 21,183,440 16,298,906 0.7694 0.329 0.329 0.332 0.263 0.332 54,803,869 0.2974 14.86%
2009-06-08 0 0.740 0.740 0.750 0.690 0.770 8,852,422 6,560,689 0.7411 0.286 0.286 0.290 0.267 0.298 22,902,181 0.2865 -1.33%
2009-06-05 0 0.750 0.740 0.750 0.740 0.820 12,565,254 9,649,649 0.7680 0.290 0.286 0.290 0.286 0.317 32,507,682 0.2968 -3.85%
2009-06-04 0 0.780 0.770 0.790 0.650 0.780 29,135,571 21,297,313 0.7310 0.301 0.298 0.305 0.251 0.301 75,376,899 0.2825 20.00%
2009-06-03 0 0.650 0.640 0.650 0.630 0.660 9,731,462 6,373,734 0.6550 0.251 0.247 0.251 0.244 0.255 25,176,353 0.2532 3.17%
2009-06-02 0 0.630 0.630 0.640 0.630 0.680 12,697,461 8,350,219 0.6576 0.244 0.244 0.247 0.244 0.263 32,849,716 0.2542 -3.08%
2009-06-01 0 0.650 0.640 0.650 0.600 0.660 11,280,294 7,196,181 0.6379 0.251 0.247 0.251 0.232 0.255 29,183,351 0.2466 8.33%
2009-05-29 0 0.600 0.590 0.600 0.580 0.640 10,503,860 6,278,197 0.5977 0.232 0.228 0.232 0.224 0.247 27,174,631 0.2310 -4.76%
2009-05-27 0 0.630 0.620 0.630 0.610 0.670 17,115,677 10,936,453 0.6390 0.244 0.240 0.244 0.236 0.259 44,280,123 0.2470 3.28%
2009-05-26 0 0.610 0.600 0.610 0.550 0.620 23,359,573 13,763,451 0.5892 0.236 0.232 0.236 0.213 0.240 60,433,763 0.2277 8.93%
2009-05-25 0 0.560 0.550 0.560 0.520 0.570 10,002,226 5,442,510 0.5441 0.216 0.213 0.216 0.201 0.220 25,876,849 0.2103 1.82%
2009-05-22 0 0.550 0.540 0.550 0.530 0.570 8,604,786 4,732,342 0.5500 0.213 0.209 0.213 0.205 0.220 22,261,520 0.2126 -1.79%
2009-05-21 0 0.560 0.550 0.560 0.510 0.560 14,520,555 7,802,018 0.5373 0.216 0.213 0.216 0.197 0.216 37,566,259 0.2077 -5.08%
2009-05-20 0 0.590 0.570 0.600 0.520 0.680 4,398,120 2,461,850 0.5598 0.228 0.220 0.232 0.201 0.263 11,378,416 0.2164 3.51%
2009-05-19 0 0.570 0.560 0.570 0.530 0.580 1,054,913 596,608 0.5656 0.220 0.216 0.220 0.205 0.224 2,729,175 0.2186 -5.00%
2009-05-18 0 0.600 0.550 0.600 0.510 0.600 1,031,120 562,498 0.5455 0.232 0.213 0.232 0.197 0.232 2,667,620 0.2109 1.69%
2009-05-15 0 0.590 0.570 0.590 0.560 0.590 619,920 357,196 0.5762 0.228 0.220 0.228 0.216 0.228 1,603,801 0.2227 1.72%
2009-05-14 0 0.580 0.570 0.590 0.560 0.580 202,376 115,021 0.5684 0.224 0.220 0.228 0.216 0.224 523,569 0.2197 0.00%
2009-05-13 0 0.580 0.570 0.590 0.540 0.590 1,523,653 862,251 0.5659 0.224 0.220 0.228 0.209 0.228 3,941,856 0.2187 9.43%
2009-05-12 0 0.530 0.530 0.550 0.510 0.550 353,770 184,321 0.5210 0.205 0.205 0.213 0.197 0.213 915,242 0.2014 0.00%
2009-05-11 0 0.530 0.520 0.540 0.520 0.580 1,209,254 644,684 0.5331 0.205 0.201 0.209 0.201 0.224 3,128,472 0.2061 0.00%
2009-05-08 0 0.530 0.510 0.530 0.495 0.540 1,743,268 897,906 0.5151 0.205 0.197 0.205 0.191 0.209 4,510,024 0.1991 6.00%
2009-05-07 0 0.500 0.500 0.510 0.495 0.510 2,409,869 1,201,286 0.4985 0.193 0.193 0.197 0.191 0.197 6,234,594 0.1927 -1.96%
2009-05-06 0 0.510 0.495 0.510 0.495 0.530 2,353,216 1,184,962 0.5036 0.197 0.191 0.197 0.191 0.205 6,088,026 0.1946 2.00%
2009-05-05 0 0.500 0.495 0.520 0.490 0.560 3,676,121 1,844,209 0.5017 0.193 0.191 0.201 0.189 0.216 9,510,526 0.1939 -10.71%
2009-05-04 0 0.560 0.500 0.560 0.480 0.600 2,424,552 1,279,734 0.5278 0.216 0.193 0.216 0.186 0.232 6,272,580 0.2040 3.70%
2009-04-30 1 - - - - - 0 0 - 0.209 - - - - 0 - 0.00%
2009-04-29 0 0.540 0.500 0.550 0.500 0.540 78,340 40,603 0.5183 0.209 0.193 0.213 0.193 0.209 202,674 0.2003 8.00%
2009-04-28 0 0.500 0.500 0.540 0.460 0.550 357,600 191,952 0.5368 0.193 0.193 0.209 0.178 0.213 925,150 0.2075 9.89%
2009-04-27 0 0.455 0.455 0.520 0.445 0.500 75,863 35,089 0.4625 0.176 0.176 0.201 0.172 0.193 196,266 0.1788 1.11%
2009-04-24 0 0.450 0.440 0.460 0.430 0.450 68,000 30,440 0.4476 0.174 0.170 0.178 0.166 0.174 175,923 0.1730 5.88%
2009-04-23 0 0.425 0.410 0.425 0.430 0.500 97,600 44,292 0.4538 0.164 0.158 0.164 0.166 0.193 252,502 0.1754 1.19%
2009-04-22 0 0.420 0.420 - 0.350 0.420 41,743 16,419 0.3933 0.162 0.162 - 0.135 0.162 107,994 0.1520 0.00%
2009-04-21 0 0.420 0.420 - - - 0 0 - 0.162 0.162 - - - 0 - 2.44%
2009-04-20 0 1.250 1.250 1.260 1.100 1.280 771,997 946,763 1.2264 0.158 0.158 0.160 0.139 0.162 6,089,148 0.1555 0.81%
2009-04-17 0 1.240 1.240 1.260 1.100 1.280 452,020 552,512 1.2223 0.157 0.157 0.160 0.139 0.162 3,565,320 0.1550 3.33%
2009-04-16 0 1.200 1.100 1.200 0.900 1.200 740,720 839,996 1.1340 0.152 0.139 0.152 0.114 0.152 5,842,449 0.1438 9.09%
2009-04-15 0 1.100 1.040 1.100 0.850 1.150 420,106 439,064 1.0451 0.139 0.132 0.139 0.108 0.146 3,313,598 0.1325 13.40%
2009-04-14 0 0.970 0.970 1.040 0.800 0.980 1,146,706 1,044,764 0.9111 0.123 0.123 0.132 0.101 0.124 9,044,675 0.1155 11.49%
2009-04-09 0 0.870 0.910 0.920 0.790 0.920 352,116 308,288 0.8755 0.110 0.115 0.117 0.100 0.117 2,777,325 0.1110 1.16%
2009-04-08 0 0.860 0.860 0.920 0.750 0.930 429,000 361,144 0.8418 0.109 0.109 0.117 0.095 0.118 3,383,749 0.1067 2.38%
2009-04-07 0 0.840 0.840 0.860 0.780 0.840 87,670 73,068 0.8334 0.106 0.106 0.109 0.099 0.106 691,500 0.1057 2.44%
2009-04-06 0 0.820 0.820 0.900 0.720 0.890 420,879 359,184 0.8534 0.104 0.104 0.114 0.091 0.113 3,319,695 0.1082 5.13%
2009-04-03 0 0.780 0.780 0.820 0.720 0.820 170,850 130,347 0.7629 0.099 0.099 0.104 0.091 0.104 1,347,584 0.0967 -4.88%
2009-04-02 0 0.041 0.041 0.043 0.040 0.042 7,814,962 318,444 0.0407 0.104 0.104 0.109 0.101 0.106 3,082,036 0.1033 2.50%
2009-04-01 0 0.040 0.040 0.041 0.040 0.041 3,132,631 128,065 0.0409 0.101 0.101 0.104 0.101 0.104 1,235,436 0.1037 0.00%
2009-03-31 0 0.040 0.040 0.042 0.040 0.042 2,308,500 95,796 0.0415 0.101 0.101 0.106 0.101 0.106 910,418 0.1052 -2.44%
2009-03-30 0 0.041 0.041 0.043 0.040 0.044 3,557,248 147,998 0.0416 0.104 0.104 0.109 0.101 0.112 1,402,895 0.1055 0.00%
2009-03-27 0 0.041 0.041 0.043 0.041 0.043 4,195,024 176,083 0.0420 0.104 0.104 0.109 0.104 0.109 1,654,418 0.1064 -2.38%
2009-03-26 0 0.042 0.041 0.042 0.042 0.043 2,191,026 92,463 0.0422 0.106 0.104 0.106 0.106 0.109 864,089 0.1070 -2.33%
2009-03-25 0 0.043 0.043 0.044 0.042 0.044 8,295,800 356,945 0.0430 0.109 0.109 0.112 0.106 0.112 3,271,668 0.1091 0.00%
2009-03-24 0 0.043 0.042 0.043 0.040 0.043 8,149,835 336,958 0.0413 0.109 0.106 0.109 0.101 0.109 3,214,102 0.1048 2.38%
2009-03-23 0 0.042 0.042 0.043 0.040 0.042 4,250,595 174,863 0.0411 0.106 0.106 0.109 0.101 0.106 1,676,334 0.1043 0.00%
2009-03-20 0 0.042 0.041 0.042 0.040 0.042 3,147,000 130,333 0.0414 0.106 0.104 0.106 0.101 0.106 1,241,102 0.1050 5.00%
2009-03-19 0 0.040 0.040 0.041 0.039 0.043 11,735,640 475,112 0.0405 0.101 0.101 0.104 0.099 0.109 4,628,259 0.1027 -4.76%
2009-03-18 0 0.042 0.041 0.042 0.031 0.045 38,853,408 1,591,499 0.0410 0.106 0.104 0.106 0.079 0.114 15,322,866 0.1039 -27.59%
2009-03-17 1 - - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2009-03-16 0 0.058 0.056 0.058 0.054 0.059 3,921,560 218,450 0.0557 0.147 0.142 0.147 0.137 0.150 1,546,571 0.1412 0.00%
2009-03-13 0 0.058 0.057 0.059 0.057 0.059 3,872,000 224,581 0.0580 0.147 0.145 0.150 0.145 0.150 1,527,025 0.1471 1.75%
2009-03-12 0 0.057 0.057 0.058 0.055 0.059 4,221,500 240,471 0.0570 0.145 0.145 0.147 0.139 0.150 1,664,860 0.1444 -3.39%
2009-03-11 0 0.059 0.059 0.060 0.056 0.060 4,174,637 247,913 0.0594 0.150 0.150 0.152 0.142 0.152 1,646,378 0.1506 1.72%
2009-03-10 0 0.058 0.058 0.060 0.054 0.060 2,604,800 153,920 0.0591 0.147 0.147 0.152 0.137 0.152 1,027,272 0.1498 5.45%
2009-03-09 0 0.055 0.055 0.060 0.055 0.060 4,169,600 233,912 0.0561 0.139 0.139 0.152 0.139 0.152 1,644,392 0.1422 -8.33%
2009-03-06 0 0.060 0.060 0.063 0.060 0.061 2,492,152 149,508 0.0600 0.152 0.152 0.160 0.152 0.155 982,846 0.1521 -4.76%
2009-03-05 0 0.063 0.062 0.063 0.058 0.065 9,063,208 561,328 0.0619 0.160 0.157 0.160 0.147 0.165 3,574,315 0.1570 -3.08%
2009-03-04 0 0.065 0.065 0.068 0.062 0.070 1,885,055 123,642 0.0656 0.165 0.165 0.172 0.157 0.177 743,421 0.1663 -4.41%
2009-03-03 0 0.068 0.068 0.074 0.066 0.071 2,491,683 171,257 0.0687 0.172 0.172 0.188 0.167 0.180 982,661 0.1743 -9.33%
2009-03-02 0 0.075 0.070 0.075 0.066 0.077 2,666,111 187,235 0.0702 0.190 0.177 0.190 0.167 0.195 1,051,451 0.1781 -2.60%
2009-02-27 0 0.077 0.076 0.078 0.076 0.080 823,621 63,471 0.0771 0.195 0.193 0.198 0.193 0.203 324,817 0.1954 2.67%
2009-02-26 0 0.075 0.075 0.080 0.075 0.079 1,850,400 144,219 0.0779 0.190 0.190 0.203 0.190 0.200 729,754 0.1976 -6.25%
2009-02-25 0 0.080 0.078 0.080 0.076 0.081 2,329,093 185,073 0.0795 0.203 0.198 0.203 0.193 0.205 918,539 0.2015 1.27%
2009-02-24 0 0.079 0.079 0.080 0.077 0.081 3,574,144 283,846 0.0794 0.200 0.200 0.203 0.195 0.205 1,409,558 0.2014 -2.47%
2009-02-23 0 0.081 0.079 0.081 0.074 0.082 9,903,321 782,122 0.0790 0.205 0.200 0.205 0.188 0.208 3,905,636 0.2003 1.25%
2009-02-20 0 0.080 0.080 0.083 0.074 0.088 13,735,066 1,144,893 0.0834 0.203 0.203 0.210 0.188 0.223 5,416,786 0.2114 -2.44%
2009-02-19 0 0.082 0.082 0.090 0.082 0.090 4,188,000 346,136 0.0826 0.208 0.208 0.228 0.208 0.228 1,651,648 0.2096 -4.65%
2009-02-18 0 0.086 0.086 0.098 0.086 0.089 28,000 2,428 0.0867 0.218 0.218 0.248 0.218 0.226 11,043 0.2199 -3.37%
2009-02-17 0 0.089 0.089 0.099 0.086 0.097 383,068 33,853 0.0884 0.226 0.226 0.251 0.218 0.246 151,073 0.2241 -10.10%
2009-02-16 0 0.099 0.091 0.099 0.088 0.100 706,983 64,576 0.0913 0.251 0.231 0.251 0.223 0.254 278,817 0.2316 10.00%
2009-02-13 0 0.090 0.089 0.090 0.090 0.099 376,000 34,200 0.0910 0.228 0.226 0.228 0.228 0.251 148,286 0.2306 4.65%
2009-02-12 0 0.086 0.085 0.086 0.084 0.087 1,504,000 127,952 0.0851 0.218 0.216 0.218 0.213 0.221 593,142 0.2157 1.18%
2009-02-11 0 0.085 0.081 0.091 0.085 0.091 3,188,000 283,112 0.0888 0.216 0.205 0.231 0.216 0.231 1,257,272 0.2252 -5.56%
2009-02-10 0 0.090 0.090 0.094 0.088 0.090 1,156,000 103,816 0.0898 0.228 0.228 0.238 0.223 0.228 455,899 0.2277 0.00%
2009-02-09 0 0.090 0.090 0.096 0.086 0.091 304,000 27,300 0.0898 0.228 0.228 0.243 0.218 0.231 119,890 0.2277 0.00%
2009-02-06 0 0.090 0.092 0.097 - - 0 0 - 0.228 0.233 0.246 - - 0 - 0.00%
2009-02-05 0 0.090 0.083 0.093 0.090 0.100 620,000 59,920 0.0966 0.228 0.210 0.236 0.228 0.254 244,513 0.2451 -9.09%
2009-02-04 0 0.099 0.087 0.099 0.087 0.099 260,000 24,792 0.0954 0.251 0.221 0.251 0.221 0.251 102,538 0.2418 12.50%
2009-02-03 0 0.088 0.084 0.093 0.088 0.088 32,000 2,816 0.0880 0.223 0.213 0.236 0.223 0.223 12,620 0.2231 0.00%
2009-02-02 0 0.088 0.085 0.088 0.088 0.089 538,399 47,493 0.0882 0.223 0.216 0.223 0.223 0.226 212,332 0.2237 -1.12%
2009-01-30 0 0.089 0.089 0.096 - - 0 0 - 0.226 0.226 0.243 - - 0 - 0.00%
2009-01-29 0 0.089 0.089 0.096 0.089 0.092 220,000 20,000 0.0909 0.226 0.226 0.243 0.226 0.233 86,763 0.2305 -2.20%
2009-01-23 0 0.091 0.084 0.092 0.086 0.092 876,000 77,556 0.0885 0.231 0.213 0.233 0.218 0.233 345,474 0.2245 -8.08%
2009-01-22 0 0.099 0.099 0.101 0.097 0.105 1,489,600 148,923 0.1000 0.251 0.251 0.256 0.246 0.266 587,463 0.2535 -3.88%
2009-01-21 0 0.103 0.102 0.106 0.090 0.120 15,108,343 1,580,606 0.1046 0.261 0.259 0.269 0.228 0.304 5,958,374 0.2653 18.39%
2009-01-20 0 0.087 0.085 0.096 0.083 0.095 161,128,000 15,303,768 0.0950 0.221 0.216 0.243 0.210 0.241 63,545,077 0.2408 7.41%
2009-01-19 0 0.081 0.081 0.090 0.080 0.083 596,000 49,040 0.0823 0.205 0.205 0.228 0.203 0.210 235,048 0.2086 -3.57%
2009-01-16 0 0.084 0.081 0.090 - - 0 0 - 0.213 0.205 0.228 - - 0 - 0.00%
2009-01-15 0 0.084 0.084 0.095 0.078 0.081 300,000 23,932 0.0798 0.213 0.213 0.241 0.198 0.205 118,313 0.2023 -6.67%
2009-01-14 0 0.090 0.090 0.093 0.090 0.090 288,000 25,920 0.0900 0.228 0.228 0.236 0.228 0.228 113,580 0.2282 5.88%
2009-01-13 0 0.085 0.085 0.088 0.081 0.081 66,400 5,354 0.0806 0.216 0.216 0.223 0.205 0.205 26,187 0.2045 -10.53%
2009-01-12 0 0.095 0.085 0.095 0.090 0.095 820,800 74,344 0.0906 0.241 0.216 0.241 0.228 0.241 323,704 0.2297 10.47%
2009-01-09 0 0.086 0.086 0.090 0.085 0.087 1,504,000 129,160 0.0859 0.218 0.218 0.228 0.216 0.221 593,142 0.2178 2.38%
2009-01-08 0 0.084 0.084 0.090 0.083 0.090 616,000 53,424 0.0867 0.213 0.213 0.228 0.210 0.228 242,936 0.2199 -9.68%
2009-01-07 0 0.093 0.093 0.095 0.080 0.096 3,552,000 328,388 0.0925 0.236 0.236 0.241 0.203 0.243 1,400,825 0.2344 -4.12%
2009-01-06 0 0.097 0.095 0.099 0.094 0.100 1,616,000 157,436 0.0974 0.246 0.241 0.251 0.238 0.254 637,312 0.2470 -1.02%
2009-01-05 0 0.098 0.095 0.098 0.090 0.098 2,606,683 248,403 0.0953 0.248 0.241 0.248 0.228 0.248 1,028,014 0.2416 11.36%
2009-01-02 0 0.088 0.088 0.094 0.086 0.095 740,800 65,537 0.0885 0.223 0.223 0.238 0.218 0.241 292,154 0.2243 2.33%
2008-12-31 0 0.086 0.086 0.093 0.083 0.099 2,308,000 206,372 0.0894 0.218 0.218 0.236 0.210 0.251 910,221 0.2267 3.61%
2008-12-30 0 0.083 0.082 0.085 0.077 0.085 1,964,000 162,084 0.0825 0.210 0.208 0.216 0.195 0.216 774,555 0.2093 7.79%
2008-12-29 0 0.077 0.077 0.085 0.077 0.085 165,336 13,188 0.0798 0.195 0.195 0.216 0.195 0.216 65,205 0.2023 1.32%
2008-12-24 0 0.076 0.076 0.079 0.075 0.078 380,000 29,372 0.0773 0.193 0.193 0.200 0.190 0.198 149,863 0.1960 2.70%
2008-12-23 0 0.074 0.074 0.084 0.071 0.090 2,774,400 220,968 0.0796 0.188 0.188 0.213 0.180 0.228 1,094,158 0.2020 -7.50%
2008-12-22 0 0.080 0.081 0.087 0.077 0.083 436,000 35,756 0.0820 0.203 0.205 0.221 0.195 0.210 171,948 0.2079 -5.88%
2008-12-19 0 0.085 0.085 0.090 0.083 0.090 4,300,000 369,084 0.0858 0.216 0.216 0.228 0.210 0.228 1,695,818 0.2176 6.25%
2008-12-18 0 0.080 0.078 0.082 0.080 0.082 1,756,000 142,480 0.0811 0.203 0.198 0.208 0.203 0.208 692,525 0.2057 0.00%
2008-12-17 0 0.080 0.080 0.089 0.080 0.084 2,792,000 229,464 0.0822 0.203 0.203 0.226 0.203 0.213 1,101,099 0.2084 -4.76%
2008-12-16 0 0.084 0.084 0.086 0.083 0.083 4,000 332 0.0830 0.213 0.213 0.218 0.210 0.210 1,578 0.2105 0.00%
2008-12-15 0 0.084 0.084 0.090 0.082 0.086 1,608,519 136,673 0.0850 0.213 0.213 0.228 0.208 0.218 634,362 0.2154 -1.18%
2008-12-12 0 0.085 0.085 0.090 0.085 0.090 2,037,809 176,866 0.0868 0.216 0.216 0.228 0.216 0.228 803,664 0.2201 -6.59%
2008-12-11 0 0.091 0.091 0.094 0.091 0.097 3,896,000 364,824 0.0936 0.231 0.231 0.238 0.231 0.246 1,536,490 0.2374 0.00%
2008-12-10 0 0.091 0.088 0.091 0.084 0.093 10,732,000 963,348 0.0898 0.231 0.223 0.231 0.213 0.236 4,232,447 0.2276 8.33%
2008-12-09 0 0.084 0.078 0.084 0.073 0.085 7,662,025 607,248 0.0793 0.213 0.198 0.213 0.185 0.216 3,021,722 0.2010 15.07%
2008-12-08 0 0.073 0.073 0.075 0.072 0.076 140,000 10,160 0.0726 0.185 0.185 0.190 0.183 0.193 55,213 0.1840 0.00%
2008-12-05 0 0.073 0.070 0.073 0.073 0.073 120,000 8,760 0.0730 0.185 0.177 0.185 0.185 0.185 47,325 0.1851 4.29%
2008-12-04 0 0.070 0.070 0.072 0.070 0.071 1,832,000 129,180 0.0705 0.177 0.177 0.183 0.177 0.180 722,498 0.1788 0.00%
2008-12-03 0 0.070 0.070 0.074 - - 0 0 - 0.177 0.177 0.188 - - 0 - 2.94%
2008-12-02 0 0.068 0.071 0.072 0.068 0.072 1,539,912 107,789 0.0700 0.172 0.180 0.183 0.172 0.183 607,305 0.1775 -5.56%
2008-12-01 0 0.072 0.071 0.072 0.072 0.079 1,111,542 82,302 0.0740 0.183 0.180 0.183 0.183 0.200 438,366 0.1877 1.41%
2008-11-28 0 0.071 0.070 0.075 0.071 0.072 1,800,000 128,300 0.0713 0.180 0.177 0.190 0.180 0.183 709,877 0.1807 -5.33%
2008-11-27 0 0.075 0.071 0.076 0.068 0.075 632,000 45,200 0.0715 0.190 0.180 0.193 0.172 0.190 249,246 0.1813 7.14%
2008-11-26 0 0.070 0.067 0.075 0.070 0.079 560,000 42,620 0.0761 0.177 0.170 0.190 0.177 0.200 220,851 0.1930 2.94%
2008-11-25 0 0.068 0.068 0.077 0.068 0.068 448,000 30,464 0.0680 0.172 0.172 0.195 0.172 0.172 176,681 0.1724 0.00%
2008-11-24 0 0.068 0.068 0.075 0.067 0.073 430,400 30,281 0.0704 0.172 0.172 0.190 0.170 0.185 169,740 0.1784 -2.86%
2008-11-21 0 0.070 0.065 0.071 0.070 0.072 160,000 11,208 0.0701 0.177 0.165 0.180 0.177 0.183 63,100 0.1776 2.94%
2008-11-20 0 0.068 0.066 0.072 0.066 0.068 440,000 29,320 0.0666 0.172 0.167 0.183 0.167 0.172 173,526 0.1690 -4.23%
2008-11-19 0 0.071 0.071 0.078 0.070 0.071 560,000 39,360 0.0703 0.180 0.180 0.198 0.177 0.180 220,851 0.1782 -2.74%
2008-11-18 0 0.073 0.073 0.079 0.071 0.081 666,400 49,456 0.0742 0.185 0.185 0.200 0.180 0.205 262,812 0.1882 -5.19%
2008-11-17 0 0.077 0.076 0.081 0.077 0.084 552,000 44,756 0.0811 0.195 0.193 0.205 0.195 0.213 217,696 0.2056 -6.10%
2008-11-14 0 0.082 0.077 0.082 0.078 0.082 2,800,000 223,940 0.0800 0.208 0.195 0.208 0.198 0.208 1,104,254 0.2028 5.13%
2008-11-13 0 0.078 0.074 0.079 0.070 0.082 1,808,000 133,564 0.0739 0.198 0.188 0.200 0.177 0.208 713,032 0.1873 -1.27%
2008-11-12 0 0.079 0.079 0.085 0.074 0.090 474,400 40,112 0.0846 0.200 0.200 0.216 0.188 0.228 187,092 0.2144 1.28%
2008-11-11 0 0.078 0.078 0.082 0.073 0.095 5,294,024 444,864 0.0840 0.198 0.198 0.208 0.185 0.241 2,087,838 0.2131 6.85%
2008-11-10 0 0.073 0.071 0.073 0.069 0.073 2,472,000 177,852 0.0719 0.185 0.180 0.185 0.175 0.185 974,898 0.1824 14.06%
2008-11-07 0 0.064 0.064 0.072 - - 0 0 - 0.162 0.162 0.183 - - 0 - 0.00%
2008-11-06 0 0.064 0.064 0.068 0.062 0.068 3,096,000 198,568 0.0641 0.162 0.162 0.172 0.157 0.172 1,220,989 0.1626 -9.86%
2008-11-05 0 0.071 0.071 0.073 0.067 0.075 4,108,000 291,632 0.0710 0.180 0.180 0.185 0.170 0.190 1,620,098 0.1800 4.41%
2008-11-04 0 0.068 0.061 0.070 0.062 0.070 740,000 49,800 0.0673 0.172 0.155 0.177 0.157 0.177 291,839 0.1706 1.49%
2008-11-03 0 0.067 0.060 0.067 0.060 0.068 2,587,200 167,428 0.0647 0.170 0.152 0.170 0.152 0.172 1,020,331 0.1641 13.56%
2008-10-31 0 0.059 0.057 0.059 0.057 0.060 2,672,000 156,496 0.0586 0.150 0.145 0.150 0.145 0.152 1,053,774 0.1485 -1.67%
2008-10-30 0 0.060 0.058 0.060 0.057 0.062 1,040,668 62,749 0.0603 0.152 0.147 0.152 0.145 0.157 410,415 0.1529 0.00%
2008-10-29 0 0.060 0.050 0.059 0.058 0.070 2,494,400 151,312 0.0607 0.152 0.127 0.150 0.147 0.177 983,732 0.1538 -6.25%
2008-10-28 0 0.064 0.061 0.064 0.060 0.065 2,881,466 176,574 0.0613 0.162 0.155 0.162 0.152 0.165 1,136,382 0.1554 4.92%
2008-10-27 0 0.061 0.061 0.066 0.060 0.072 751,336 50,988 0.0679 0.155 0.155 0.167 0.152 0.183 296,309 0.1721 -20.78%
2008-10-24 0 0.077 0.076 0.081 0.076 0.081 2,070,434 161,182 0.0778 0.195 0.193 0.205 0.193 0.205 816,530 0.1974 1.32%
2008-10-23 0 0.076 0.076 0.081 0.075 0.076 460,000 34,860 0.0758 0.193 0.193 0.205 0.190 0.193 181,413 0.1922 -2.56%
2008-10-22 0 0.078 0.075 0.078 0.073 0.088 2,940,000 240,060 0.0817 0.198 0.190 0.198 0.185 0.223 1,159,467 0.2070 -1.27%
2008-10-21 0 0.079 0.075 0.079 0.077 0.080 1,820,086 144,474 0.0794 0.200 0.190 0.200 0.195 0.203 717,799 0.2013 -1.25%
2008-10-20 0 0.080 0.080 0.085 0.078 0.084 4,772,000 388,612 0.0814 0.203 0.203 0.216 0.198 0.213 1,881,964 0.2065 -3.61%
2008-10-17 0 0.083 0.083 0.084 0.073 0.090 4,611,200 371,060 0.0805 0.210 0.210 0.213 0.185 0.228 1,818,548 0.2040 5.06%
2008-10-16 0 0.079 0.074 0.079 0.078 0.079 900,000 70,900 0.0788 0.200 0.188 0.200 0.198 0.200 354,939 0.1998 -1.25%
2008-10-15 0 0.080 0.076 0.080 0.077 0.083 1,420,480 113,130 0.0796 0.203 0.193 0.203 0.195 0.210 560,204 0.2019 -3.61%
2008-10-14 0 0.083 0.078 0.083 0.076 0.086 3,482,000 287,640 0.0826 0.210 0.198 0.210 0.193 0.218 1,373,219 0.2095 -0.00%
2008-10-13 0 0.088 0.084 0.088 0.085 0.090 2,411,650 212,122 0.0880 0.210 0.201 0.210 0.203 0.215 1,008,393 0.2104 3.53%
2008-10-10 0 0.085 0.072 0.085 0.085 0.091 6,801,600 599,364 0.0881 0.203 0.172 0.203 0.203 0.218 2,843,980 0.2107 -11.46%
2008-10-09 0 0.096 0.093 0.096 0.092 0.096 2,619,625 244,805 0.0935 0.230 0.222 0.230 0.220 0.230 1,095,354 0.2235 3.23%
2008-10-08 0 0.093 0.090 0.093 0.090 0.099 7,276,868 684,062 0.0940 0.222 0.215 0.222 0.215 0.237 3,042,706 0.2248 -6.06%
2008-10-06 0 0.099 0.099 0.102 0.099 0.102 3,224,000 322,912 0.1002 0.237 0.237 0.244 0.237 0.244 1,348,064 0.2395 -1.98%
2008-10-03 0 0.101 0.099 0.101 0.099 0.102 7,053,600 708,384 0.1004 0.242 0.237 0.242 0.237 0.244 2,949,350 0.2402 -3.81%
2008-10-02 0 0.105 0.101 0.105 0.100 0.106 6,532,481 661,803 0.1013 0.251 0.242 0.251 0.239 0.254 2,731,452 0.2423 0.00%
2008-09-30 0 0.105 0.099 0.105 0.099 0.110 4,407,200 448,972 0.1019 0.251 0.237 0.251 0.237 0.263 1,842,800 0.2436 5.00%
2008-09-29 0 0.100 0.100 0.102 0.100 0.100 3,460,000 346,000 0.1000 0.239 0.239 0.244 0.239 0.239 1,446,744 0.2392 -5.66%
2008-09-26 0 0.106 0.100 0.106 0.100 0.112 3,160,000 336,444 0.1065 0.254 0.239 0.254 0.239 0.268 1,321,303 0.2546 -3.64%
2008-09-25 0 0.110 0.110 0.114 0.109 0.113 1,938,973 215,289 0.1110 0.263 0.263 0.273 0.261 0.270 810,751 0.2655 -3.51%
2008-09-24 0 0.114 0.114 0.120 0.111 0.119 2,441,600 281,030 0.1151 0.273 0.273 0.287 0.265 0.285 1,020,916 0.2753 -5.00%
2008-09-23 0 0.120 0.120 0.127 0.118 0.124 1,958,850 238,346 0.1217 0.287 0.287 0.304 0.282 0.297 819,062 0.2910 -5.51%
2008-09-22 0 0.127 0.127 0.134 0.126 0.130 2,167,778 276,922 0.1277 0.304 0.304 0.320 0.301 0.311 906,422 0.3055 4.10%
2008-09-19 0 0.122 0.120 0.128 0.120 0.130 1,838,400 223,148 0.1214 0.292 0.287 0.306 0.287 0.311 768,698 0.2903 1.67%
2008-09-18 0 0.120 0.113 0.133 0.106 0.130 4,482,000 491,556 0.1097 0.287 0.270 0.318 0.254 0.311 1,874,077 0.2623 -9.77%
2008-09-17 0 0.133 0.133 0.146 0.133 0.150 1,242,167 166,403 0.1340 0.318 0.318 0.349 0.318 0.359 519,392 0.3204 -11.33%
2008-09-16 0 0.150 0.139 0.150 0.127 0.160 1,507,200 221,974 0.1473 0.359 0.332 0.359 0.304 0.383 630,212 0.3522 -9.09%
2008-09-12 0 0.165 0.163 0.165 0.155 0.170 1,454,335 242,230 0.1666 0.395 0.390 0.395 0.371 0.407 608,107 0.3983 -2.94%
2008-09-11 0 0.170 0.168 0.176 0.168 0.171 338,400 57,594 0.1702 0.407 0.402 0.421 0.402 0.409 141,497 0.4070 -3.41%
2008-09-10 0 0.176 0.176 0.181 0.174 0.182 2,320,000 412,242 0.1777 0.421 0.421 0.433 0.416 0.435 970,071 0.4250 -2.76%
2008-09-09 0 0.181 0.181 0.182 0.180 0.185 2,084,000 378,640 0.1817 0.433 0.433 0.435 0.430 0.442 871,391 0.4345 -1.63%
2008-09-08 0 0.184 0.182 0.184 0.181 0.184 856,000 156,340 0.1826 0.440 0.435 0.440 0.433 0.440 357,923 0.4368 1.66%
2008-09-05 0 0.181 0.180 0.181 0.181 0.192 580,000 105,816 0.1824 0.433 0.430 0.433 0.433 0.459 242,518 0.4363 0.56%
2008-09-04 0 0.180 0.180 0.190 0.180 0.180 336,000 60,480 0.1800 0.430 0.430 0.454 0.430 0.430 140,493 0.4305 0.00%
2008-09-03 0 0.180 0.179 0.189 0.180 0.181 384,000 69,160 0.1801 0.430 0.428 0.452 0.430 0.433 160,563 0.4307 -1.10%
2008-09-02 0 0.182 0.182 0.185 0.182 0.190 1,900,000 356,920 0.1879 0.435 0.435 0.442 0.435 0.454 794,455 0.4493 -2.15%
2008-09-01 0 0.186 0.183 0.186 0.190 0.190 32,060 6,091 0.1900 0.445 0.438 0.445 0.454 0.454 13,405 0.4544 0.00%
2008-08-29 0 0.186 0.184 0.186 0.183 0.190 560,000 104,060 0.1858 0.445 0.440 0.445 0.438 0.454 234,155 0.4444 0.00%
2008-08-28 0 0.186 0.183 0.186 0.185 0.188 616,000 114,540 0.1859 0.445 0.438 0.445 0.442 0.450 257,571 0.4447 -1.59%
2008-08-27 0 0.189 0.185 0.189 0.185 0.190 633,298 118,475 0.1871 0.452 0.442 0.452 0.442 0.454 264,803 0.4474 5.00%
2008-08-26 0 0.180 0.180 0.182 0.179 0.185 3,447,092 622,562 0.1806 0.430 0.430 0.435 0.428 0.442 1,441,346 0.4319 -2.70%
2008-08-25 0 0.185 0.183 0.187 0.183 0.190 2,257,400 416,805 0.1846 0.442 0.438 0.447 0.438 0.454 943,896 0.4416 0.54%
2008-08-21 0 0.184 0.184 0.190 0.182 0.185 872,800 160,750 0.1842 0.440 0.440 0.454 0.435 0.442 364,947 0.4405 -3.16%
2008-08-20 0 0.190 0.190 0.198 0.180 0.185 585,600 106,464 0.1818 0.454 0.454 0.474 0.430 0.442 244,859 0.4348 2.70%
2008-08-19 0 0.185 0.185 0.190 0.179 0.195 5,423,443 991,859 0.1829 0.442 0.442 0.454 0.428 0.466 2,267,726 0.4374 -5.13%
2008-08-18 0 0.195 0.195 0.215 0.195 0.210 1,335,337 277,271 0.2076 0.466 0.466 0.514 0.466 0.502 558,350 0.4966 -9.30%
2008-08-15 0 0.215 0.215 0.219 0.215 0.220 1,560,000 341,200 0.2187 0.514 0.514 0.524 0.514 0.526 652,289 0.5231 -1.83%
2008-08-14 0 0.219 0.215 0.220 0.210 0.220 672,000 145,828 0.2170 0.524 0.514 0.526 0.502 0.526 280,986 0.5190 -1.79%
2008-08-13 0 0.223 0.210 0.224 - - 0 0 - 0.533 0.502 0.536 - - 0 - 0.00%
2008-08-12 0 0.223 0.207 0.225 0.222 0.223 262,144 58,349 0.2226 0.533 0.495 0.538 0.531 0.533 109,611 0.5323 2.76%
2008-08-11 0 0.217 0.211 0.229 0.217 0.223 1,008,000 220,720 0.2190 0.519 0.505 0.548 0.519 0.533 421,479 0.5237 -1.81%
2008-08-08 0 0.221 0.221 0.226 0.220 0.225 1,026,137 228,101 0.2223 0.529 0.529 0.540 0.526 0.538 429,063 0.5316 -0.90%
2008-08-07 0 0.223 0.222 0.223 0.223 0.227 2,233,617 501,371 0.2245 0.533 0.531 0.533 0.533 0.543 933,951 0.5368 0.90%
2008-08-05 0 0.221 0.220 0.225 0.220 0.238 2,544,000 565,780 0.2224 0.529 0.526 0.538 0.526 0.569 1,063,733 0.5319 -5.96%
2008-08-04 0 0.235 0.235 0.245 0.221 0.245 2,065,619 478,708 0.2318 0.562 0.562 0.586 0.529 0.586 863,706 0.5542 -2.89%
2008-08-01 0 0.242 0.242 0.245 0.240 0.246 1,439,244 351,714 0.2444 0.579 0.579 0.586 0.574 0.588 601,797 0.5844 -1.63%
2008-07-31 0 0.246 0.246 0.260 0.246 0.260 1,484,000 375,508 0.2530 0.588 0.588 0.622 0.588 0.622 620,511 0.6052 -5.38%
2008-07-30 0 0.260 0.255 0.260 0.250 0.260 2,052,000 524,880 0.2558 0.622 0.610 0.622 0.598 0.622 858,011 0.6117 1.96%
2008-07-29 0 0.255 0.255 0.260 0.255 0.270 3,132,000 824,640 0.2633 0.610 0.610 0.622 0.610 0.646 1,309,596 0.6297 -10.53%
2008-07-28 0 0.285 0.280 0.285 0.280 0.285 520,800 145,904 0.2802 0.682 0.670 0.682 0.670 0.682 217,764 0.6700 3.64%
2008-07-25 0 0.275 0.275 0.280 0.270 0.280 618,200 171,472 0.2774 0.658 0.658 0.670 0.646 0.670 258,490 0.6634 -1.79%
2008-07-24 0 0.280 0.275 0.290 0.280 0.290 1,943,277 554,292 0.2852 0.670 0.658 0.694 0.670 0.694 812,550 0.6822 -1.75%
2008-07-23 0 0.285 0.285 0.290 0.265 0.290 1,822,400 505,280 0.2773 0.682 0.682 0.694 0.634 0.694 762,007 0.6631 7.55%
2008-07-22 0 0.265 0.260 0.265 0.260 0.265 898,400 234,760 0.2613 0.634 0.622 0.634 0.622 0.634 375,652 0.6249 -1.85%
2008-07-21 0 0.270 0.260 0.270 0.270 0.275 456,000 123,880 0.2717 0.646 0.622 0.646 0.646 0.658 190,669 0.6497 0.00%
2008-07-18 0 0.270 0.260 0.270 0.260 0.270 502,005 132,461 0.2639 0.646 0.622 0.646 0.622 0.646 209,905 0.6311 1.89%
2008-07-17 0 0.265 0.260 0.265 0.260 0.270 1,344,000 358,100 0.2664 0.634 0.622 0.634 0.622 0.646 561,972 0.6372 -1.85%
2008-07-16 0 0.270 0.270 0.275 0.270 0.275 996,728 270,182 0.2711 0.646 0.646 0.658 0.646 0.658 416,766 0.6483 -5.26%
2008-07-15 0 0.285 0.280 0.285 0.285 0.290 336,000 96,060 0.2859 0.682 0.670 0.682 0.682 0.694 140,493 0.6837 -1.72%
2008-07-14 0 0.290 0.290 0.295 0.285 0.295 1,007,204 291,829 0.2897 0.694 0.694 0.706 0.682 0.706 421,146 0.6929 -1.69%
2008-07-11 0 0.295 0.290 0.295 0.270 0.295 1,932,000 545,180 0.2822 0.706 0.694 0.706 0.646 0.706 807,835 0.6749 9.26%
2008-07-10 0 0.270 0.265 0.270 0.270 0.270 200,000 54,000 0.2700 0.646 0.634 0.646 0.646 0.646 83,627 0.6457 0.00%
2008-07-09 0 0.270 0.265 0.275 0.265 0.275 915,343 245,311 0.2680 0.646 0.634 0.658 0.634 0.658 382,736 0.6409 1.89%
2008-07-08 0 0.265 0.265 0.275 0.265 0.280 729,600 199,020 0.2728 0.634 0.634 0.658 0.634 0.670 305,071 0.6524 -7.02%
2008-07-07 0 0.285 0.275 0.285 0.275 0.285 1,241,600 348,440 0.2806 0.682 0.658 0.682 0.658 0.682 519,155 0.6712 0.00%
2008-07-04 0 0.285 0.285 0.295 0.275 0.295 1,072,800 305,912 0.2852 0.682 0.682 0.706 0.658 0.706 448,574 0.6820 -3.39%
2008-07-03 0 0.295 0.295 0.300 0.295 0.305 423,400 126,872 0.2997 0.706 0.706 0.717 0.706 0.729 177,038 0.7166 -4.84%
2008-07-02 0 0.310 0.310 0.315 0.305 0.310 560,000 173,540 0.3099 0.741 0.741 0.753 0.729 0.741 234,155 0.7411 1.64%
2008-06-30 0 0.305 0.305 0.320 0.305 0.320 247,762 78,372 0.3163 0.729 0.729 0.765 0.729 0.765 103,598 0.7565 -1.61%
2008-06-27 0 0.310 0.305 0.310 0.305 0.310 320,000 98,900 0.3091 0.741 0.729 0.741 0.729 0.741 133,803 0.7391 -3.12%
2008-06-26 0 0.320 0.315 0.320 0.315 0.320 532,000 168,600 0.3169 0.765 0.753 0.765 0.753 0.765 222,447 0.7579 0.00%
2008-06-25 0 0.320 0.320 0.330 0.320 0.325 154,400 49,460 0.3203 0.765 0.765 0.789 0.765 0.777 64,560 0.7661 -1.54%
2008-06-24 0 0.325 0.320 0.335 0.325 0.335 584,000 191,600 0.3281 0.777 0.765 0.801 0.777 0.801 244,190 0.7846 -2.99%
2008-06-23 0 0.335 0.325 0.350 - - 0 0 - 0.801 0.777 0.837 - - 0 - 0.00%
2008-06-20 0 0.335 0.330 0.335 0.330 0.335 408,800 135,968 0.3326 0.801 0.789 0.801 0.789 0.801 170,933 0.7954 0.00%
2008-06-19 0 0.335 0.330 0.335 0.325 0.340 284,902 93,860 0.3294 0.801 0.789 0.801 0.777 0.813 119,127 0.7879 0.00%
2008-06-18 0 0.335 0.325 0.340 0.320 0.340 52,000 17,280 0.3323 0.801 0.777 0.813 0.765 0.813 21,743 0.7947 1.52%
2008-06-17 0 0.330 0.330 0.340 0.320 0.340 149,600 49,060 0.3279 0.789 0.789 0.813 0.765 0.813 62,553 0.7843 0.00%
2008-06-16 0 0.330 0.320 0.335 0.330 0.340 385,605 127,926 0.3318 0.789 0.765 0.801 0.789 0.813 161,235 0.7934 -1.49%
2008-06-13 0 0.335 0.330 0.350 0.335 0.340 388,000 131,260 0.3383 0.801 0.789 0.837 0.801 0.813 162,236 0.8091 0.00%
2008-06-12 0 0.335 0.335 0.340 0.330 0.345 872,800 293,168 0.3359 0.801 0.801 0.813 0.789 0.825 364,947 0.8033 -4.29%
2008-06-11 0 0.350 0.345 0.350 0.345 0.350 1,020,800 357,200 0.3499 0.837 0.825 0.837 0.825 0.837 426,831 0.8369 0.00%
2008-06-10 0 0.350 0.350 0.355 0.350 0.360 584,000 205,520 0.3519 0.837 0.837 0.849 0.837 0.861 244,190 0.8416 -4.11%
2008-06-06 0 0.365 0.365 0.370 0.365 0.370 144,000 52,880 0.3672 0.873 0.873 0.885 0.873 0.885 60,211 0.8782 -1.35%
2008-06-05 0 0.370 0.365 0.370 0.360 0.375 1,467,888 538,476 0.3668 0.885 0.873 0.885 0.861 0.897 613,774 0.8773 1.37%
2008-06-04 0 0.365 0.360 0.365 0.360 0.365 120,000 43,700 0.3642 0.873 0.861 0.873 0.861 0.873 50,176 0.8709 1.39%
2008-06-03 0 0.360 0.360 0.370 0.360 0.365 1,085,203 392,389 0.3616 0.861 0.861 0.885 0.861 0.873 453,760 0.8647 -1.37%
2008-06-02 0 0.365 0.365 0.370 0.360 0.370 627,200 229,400 0.3658 0.873 0.873 0.885 0.861 0.885 262,254 0.8747 0.00%
2008-05-30 0 0.365 0.365 0.375 0.360 0.375 464,800 171,480 0.3689 0.873 0.873 0.897 0.861 0.897 194,349 0.8823 1.39%
2008-05-29 0 0.360 0.360 0.370 0.360 0.370 406,864 148,934 0.3661 0.861 0.861 0.885 0.861 0.885 170,124 0.8754 -2.70%
2008-05-28 0 0.370 0.360 0.370 0.360 0.370 840,000 304,420 0.3624 0.885 0.861 0.885 0.861 0.885 351,233 0.8667 0.00%
2008-05-27 0 0.370 0.365 0.370 0.365 0.370 464,300 170,944 0.3682 0.885 0.873 0.885 0.873 0.885 194,140 0.8805 1.37%
2008-05-26 0 0.365 0.360 0.365 0.365 0.365 503,200 183,324 0.3643 0.873 0.861 0.873 0.873 0.873 210,405 0.8713 0.00%
2008-05-23 0 0.365 0.365 0.370 0.365 0.375 604,000 222,460 0.3683 0.873 0.873 0.885 0.873 0.897 252,553 0.8808 -1.35%
2008-05-22 0 0.370 0.365 0.370 0.365 0.370 1,885,600 694,864 0.3685 0.885 0.873 0.885 0.873 0.885 788,433 0.8813 0.00%
2008-05-21 0 0.370 0.370 0.375 0.370 0.375 372,000 138,240 0.3716 0.885 0.885 0.897 0.885 0.897 155,546 0.8887 -1.33%
2008-05-20 0 0.375 0.370 0.380 0.365 0.375 3,104,000 1,148,580 0.3700 0.897 0.885 0.909 0.873 0.897 1,297,888 0.8850 -1.32%
2008-05-19 0 0.380 0.370 0.380 0.370 0.380 636,800 238,824 0.3750 0.909 0.885 0.909 0.885 0.909 266,268 0.8969 0.00%
2008-05-16 0 0.380 0.375 0.385 0.380 0.380 844,400 320,864 0.3800 0.909 0.897 0.921 0.909 0.909 353,072 0.9088 -1.30%
2008-05-15 0 0.385 0.385 0.390 0.380 0.390 1,127,200 433,472 0.3846 0.921 0.921 0.933 0.909 0.933 471,321 0.9197 1.32%
2008-05-14 0 0.380 0.380 0.390 0.370 0.385 5,070,400 1,928,624 0.3804 0.909 0.909 0.933 0.885 0.921 2,120,107 0.9097 0.00%
2008-05-13 0 0.380 0.375 0.380 0.375 0.380 1,247,570 473,187 0.3793 0.909 0.897 0.909 0.897 0.909 521,651 0.9071 -1.30%
2008-05-09 0 0.385 0.385 0.395 0.385 0.400 1,300,000 508,580 0.3912 0.921 0.921 0.945 0.921 0.957 543,574 0.9356 -1.28%
2008-05-08 0 0.390 0.390 0.395 0.385 0.390 1,268,000 494,240 0.3898 0.933 0.933 0.945 0.921 0.933 530,194 0.9322 -1.27%
2008-05-07 0 0.395 0.390 0.395 0.380 0.420 6,198,200 2,479,253 0.4000 0.945 0.933 0.945 0.909 1.004 2,591,678 0.9566 -3.66%
2008-05-06 0 0.410 0.400 0.410 0.390 0.410 7,540,672 3,024,254 0.4011 0.981 0.957 0.981 0.933 0.981 3,153,011 0.9592 6.49%
2008-05-05 0 0.385 0.385 0.390 0.375 0.390 2,082,624 794,525 0.3815 0.921 0.921 0.933 0.897 0.933 870,816 0.9124 0.00%
2008-05-02 0 0.385 0.385 0.390 0.380 0.390 2,422,801 938,328 0.3873 0.921 0.921 0.933 0.909 0.933 1,013,055 0.9262 1.32%
2008-04-30 0 0.380 0.380 0.385 0.375 0.380 2,160,800 820,432 0.3797 0.909 0.909 0.921 0.897 0.909 903,504 0.9081 1.33%
2008-04-29 0 0.375 0.370 0.375 0.365 0.375 1,288,400 480,322 0.3728 0.897 0.885 0.897 0.873 0.897 538,724 0.8916 0.00%
2008-04-28 0 0.375 0.370 0.375 0.365 0.380 717,600 267,604 0.3729 0.897 0.885 0.897 0.873 0.909 300,053 0.8919 -1.32%
2008-04-25 0 0.380 0.380 0.385 0.370 0.380 2,092,000 783,020 0.3743 0.909 0.909 0.921 0.885 0.909 874,736 0.8951 2.70%
2008-04-24 0 0.370 0.370 0.375 0.365 0.375 948,000 351,200 0.3705 0.885 0.885 0.897 0.873 0.897 396,391 0.8860 -1.33%
2008-04-23 0 0.375 0.375 0.380 0.370 0.380 1,198,400 449,260 0.3749 0.897 0.897 0.909 0.885 0.909 501,092 0.8966 0.00%
2008-04-22 0 0.375 0.375 0.380 0.365 0.375 1,783,200 661,644 0.3710 0.897 0.897 0.909 0.873 0.897 745,617 0.8874 0.00%
2008-04-21 0 0.375 0.375 0.380 0.370 0.375 1,420,000 529,000 0.3725 0.897 0.897 0.909 0.885 0.897 593,750 0.8909 1.35%
2008-04-18 0 0.370 0.365 0.370 0.365 0.370 915,204 338,541 0.3699 0.885 0.873 0.885 0.873 0.885 382,678 0.8847 -1.33%
2008-04-17 0 0.375 0.375 0.380 0.365 0.385 2,475,115 915,859 0.3700 0.897 0.897 0.909 0.873 0.921 1,034,930 0.8849 2.74%
2008-04-16 0 0.365 0.365 0.370 0.365 0.370 1,810,660 665,351 0.3675 0.873 0.873 0.885 0.873 0.885 757,098 0.8788 0.00%
2008-04-15 0 0.365 0.365 0.370 0.365 0.370 298,400 109,428 0.3667 0.873 0.873 0.885 0.873 0.885 124,771 0.8770 -1.35%
2008-04-14 0 0.370 0.360 0.370 0.365 0.375 876,000 323,620 0.3694 0.885 0.861 0.885 0.873 0.897 366,285 0.8835 -2.63%
2008-04-11 0 0.380 0.375 0.380 0.375 0.380 1,124,000 421,620 0.3751 0.909 0.897 0.909 0.897 0.909 469,983 0.8971 -1.30%
2008-04-10 0 0.385 0.375 0.385 0.385 0.385 170,400 65,144 0.3823 0.921 0.897 0.921 0.921 0.921 71,250 0.9143 2.67%
2008-04-09 0 0.375 0.375 0.380 0.370 0.385 1,316,000 496,500 0.3773 0.897 0.897 0.909 0.885 0.921 550,264 0.9023 -1.32%
2008-04-08 0 0.380 0.380 0.390 0.380 0.390 2,310,400 889,096 0.3848 0.909 0.909 0.933 0.909 0.933 966,057 0.9203 -1.30%
2008-04-07 0 0.385 0.380 0.385 0.380 0.385 787,335 301,141 0.3825 0.921 0.909 0.921 0.909 0.921 329,212 0.9147 0.00%
2008-04-03 0 0.385 0.380 0.385 0.380 0.390 566,400 218,244 0.3853 0.921 0.909 0.921 0.909 0.933 236,831 0.9215 -1.28%
2008-04-02 0 0.390 0.380 0.390 0.380 0.390 1,312,055 508,460 0.3875 0.933 0.909 0.933 0.909 0.933 548,615 0.9268 2.63%
2008-04-01 0 0.380 0.370 0.380 0.375 0.390 471,761 179,827 0.3812 0.909 0.885 0.909 0.897 0.933 197,259 0.9116 -3.80%
2008-03-31 0 0.395 0.385 0.395 0.385 0.395 3,310,385 1,290,564 0.3899 0.945 0.921 0.945 0.921 0.945 1,384,184 0.9324 2.60%
2008-03-28 0 0.385 0.385 0.395 0.375 0.395 1,695,912 653,227 0.3852 0.921 0.921 0.945 0.897 0.945 709,118 0.9212 1.32%
2008-03-27 0 0.380 0.375 0.390 0.380 0.380 136,000 51,680 0.3800 0.909 0.897 0.933 0.909 0.909 56,866 0.9088 0.00%
2008-03-26 0 0.380 0.380 0.390 0.375 0.385 102,400 38,724 0.3782 0.909 0.909 0.933 0.897 0.921 42,817 0.9044 -3.80%
2008-03-25 0 0.395 0.375 0.395 0.370 0.395 566,200 218,969 0.3867 0.945 0.897 0.945 0.885 0.945 236,747 0.9249 3.95%
2008-03-20 0 0.380 0.380 0.400 0.370 0.380 15,239,200 5,716,320 0.3751 0.909 0.909 0.957 0.885 0.909 6,372,028 0.8971 0.00%
2008-03-19 0 0.380 0.375 0.390 0.360 0.390 6,574,236 2,465,738 0.3751 0.909 0.897 0.933 0.861 0.933 2,748,912 0.8970 10.14%
2008-03-18 0 0.345 0.340 0.355 0.340 0.375 3,022,030 1,070,676 0.3543 0.825 0.813 0.849 0.813 0.897 1,263,613 0.8473 -6.76%
2008-03-17 0 0.370 0.370 0.400 0.370 0.400 3,007,175 1,167,203 0.3881 0.885 0.885 0.957 0.885 0.957 1,257,402 0.9283 -12.94%
2008-03-14 0 0.425 0.420 0.435 0.420 0.445 4,466,728 1,935,638 0.4333 1.016 1.004 1.040 1.004 1.064 1,867,691 1.0364 -3.41%
2008-03-13 0 0.440 0.435 0.445 0.435 0.455 4,221,860 1,883,559 0.4461 1.052 1.040 1.064 1.040 1.088 1,765,303 1.0670 -3.30%
2008-03-12 0 0.455 0.430 0.455 0.450 0.480 2,818,264 1,309,487 0.4646 1.088 1.028 1.088 1.076 1.148 1,178,412 1.1112 -4.21%
2008-03-11 0 0.475 0.465 0.475 0.470 0.480 816,000 387,040 0.4743 1.136 1.112 1.136 1.124 1.148 341,197 1.1344 1.06%
2008-03-10 0 0.470 0.455 0.470 0.455 0.475 108,800 50,512 0.4643 1.124 1.088 1.124 1.088 1.136 45,493 1.1103 -2.08%
2008-03-07 0 0.480 0.465 0.480 0.470 0.480 462,400 218,540 0.4726 1.148 1.112 1.148 1.124 1.148 193,345 1.1303 0.00%
2008-03-06 0 0.480 0.465 0.480 0.470 0.480 1,082,400 514,120 0.4750 1.148 1.112 1.148 1.124 1.148 452,588 1.1360 0.00%
2008-03-05 0 0.480 0.470 0.480 0.470 0.480 1,272,000 603,740 0.4746 1.148 1.124 1.148 1.124 1.148 531,866 1.1351 -1.03%
2008-03-04 0 0.485 0.475 0.485 0.480 0.490 2,002,400 970,904 0.4849 1.160 1.136 1.160 1.148 1.172 837,272 1.1596 1.04%
2008-03-03 0 0.480 0.470 0.480 0.470 0.490 848,000 404,120 0.4766 1.148 1.124 1.148 1.124 1.172 354,578 1.1397 -2.04%
2008-02-29 0 0.490 0.480 0.490 0.480 0.490 1,172,000 568,120 0.4847 1.172 1.148 1.172 1.148 1.172 490,053 1.1593 0.00%
2008-02-28 0 0.490 0.485 0.490 0.485 0.510 2,708,000 1,340,320 0.4949 1.172 1.160 1.172 1.160 1.220 1,132,307 1.1837 -2.00%
2008-02-27 0 0.500 0.495 0.500 0.480 0.500 3,143,335 1,553,286 0.4942 1.196 1.184 1.196 1.148 1.196 1,314,335 1.1818 3.09%
2008-02-26 0 0.485 0.475 0.485 0.480 0.485 235,200 113,372 0.4820 1.160 1.136 1.160 1.148 1.160 98,345 1.1528 -1.02%
2008-02-25 0 0.490 0.475 0.490 0.475 0.490 763,200 366,680 0.4805 1.172 1.136 1.172 1.136 1.172 319,120 1.1490 3.16%
2008-02-22 0 0.475 0.475 0.485 0.475 0.485 156,500 75,570 0.4829 1.136 1.136 1.160 1.136 1.160 65,438 1.1548 -1.04%
2008-02-21 0 0.480 0.470 0.480 0.470 0.490 1,732,688 833,044 0.4808 1.148 1.124 1.148 1.124 1.172 724,496 1.1498 0.00%
2008-02-20 0 0.480 0.470 0.480 0.470 0.480 1,432,000 684,809 0.4782 1.148 1.124 1.148 1.124 1.148 598,768 1.1437 0.00%
2008-02-19 0 0.480 0.470 0.480 0.470 0.485 2,465,120 1,168,695 0.4741 1.148 1.124 1.148 1.124 1.160 1,030,750 1.1338 2.13%
2008-02-18 0 0.470 0.470 0.480 0.465 0.470 3,009,700 1,413,485 0.4696 1.124 1.124 1.148 1.112 1.124 1,258,458 1.1232 -2.08%
2008-02-15 0 0.480 0.475 0.480 0.465 0.480 1,440,000 679,548 0.4719 1.148 1.136 1.148 1.112 1.148 602,113 1.1286 -1.03%
2008-02-14 0 0.485 0.470 0.485 0.480 0.485 1,081,200 513,050 0.4745 1.160 1.124 1.160 1.148 1.160 452,086 1.1348 1.04%
2008-02-13 0 0.480 0.475 0.480 0.460 0.490 1,820,000 852,500 0.4684 1.148 1.136 1.148 1.100 1.172 761,004 1.1202 3.23%
2008-02-12 0 0.465 0.465 0.475 0.465 0.495 343,700 161,805 0.4708 1.112 1.112 1.136 1.112 1.184 143,713 1.1259 -2.11%
2008-02-11 0 0.475 0.470 0.485 0.475 0.485 200,000 96,000 0.4800 1.136 1.124 1.160 1.136 1.160 83,627 1.1480 -2.06%
2008-02-06 0 0.485 0.470 0.490 0.485 0.495 140,000 68,300 0.4879 1.160 1.124 1.172 1.160 1.184 58,539 1.1667 -3.00%
2008-02-05 0 0.500 0.470 0.500 0.470 0.500 1,118,400 544,828 0.4871 1.196 1.124 1.196 1.124 1.196 467,641 1.1651 5.26%
2008-02-04 0 0.475 0.495 0.500 0.450 0.495 1,689,792 790,855 0.4680 1.136 1.184 1.196 1.076 1.184 706,559 1.1193 2.15%
2008-02-01 0 0.465 0.465 0.475 0.455 0.480 390,400 181,224 0.4642 1.112 1.112 1.136 1.088 1.148 163,240 1.1102 -1.06%
2008-01-31 0 0.470 0.470 0.485 0.455 0.485 360,000 171,520 0.4764 1.124 1.124 1.160 1.088 1.160 150,528 1.1395 -3.09%
2008-01-30 0 0.485 0.480 0.485 0.485 0.510 799,341 389,580 0.4874 1.160 1.148 1.160 1.160 1.220 334,232 1.1656 0.00%
2008-01-29 0 0.485 0.485 0.490 0.485 0.490 256,000 124,220 0.4852 1.160 1.160 1.172 1.160 1.172 107,042 1.1605 -1.02%
2008-01-28 0 0.490 0.485 0.490 0.480 0.490 336,000 162,980 0.4851 1.172 1.160 1.172 1.148 1.172 140,493 1.1601 -1.01%
2008-01-25 0 0.495 0.490 0.500 0.470 0.510 3,098,400 1,519,416 0.4904 1.184 1.172 1.196 1.124 1.220 1,295,546 1.1728 5.32%
2008-01-24 0 0.470 0.470 0.475 0.470 0.485 1,332,000 635,328 0.4770 1.124 1.124 1.136 1.124 1.160 556,954 1.1407 -1.47%
2008-01-23 0 0.490 0.490 0.495 0.475 0.500 6,220,810 3,048,131 0.4900 1.141 1.141 1.152 1.106 1.164 2,672,023 1.1408 4.26%
2008-01-22 0 0.470 0.470 0.480 0.460 0.490 5,407,870 2,590,888 0.4791 1.094 1.094 1.118 1.071 1.141 2,322,841 1.1154 -7.84%
2008-01-21 0 0.510 0.510 0.520 0.510 0.530 1,308,403 687,162 0.5252 1.187 1.187 1.211 1.187 1.234 561,998 1.2227 -3.77%
2008-01-18 0 0.530 0.530 0.540 0.530 0.540 1,075,868 574,574 0.5341 1.234 1.234 1.257 1.234 1.257 462,117 1.2434 -1.85%
2008-01-17 0 0.540 0.530 0.540 0.530 0.540 1,260,000 670,400 0.5321 1.257 1.234 1.257 1.234 1.257 541,207 1.2387 -1.82%
2008-01-16 0 0.550 0.540 0.550 0.530 0.550 3,726,934 2,004,411 0.5378 1.280 1.257 1.280 1.234 1.280 1,600,829 1.2521 -1.79%
2008-01-15 0 0.560 0.550 0.560 0.550 0.570 4,796,000 2,710,616 0.5652 1.304 1.280 1.304 1.280 1.327 2,060,024 1.3158 1.82%
2008-01-14 0 0.550 0.550 0.560 0.550 0.570 1,965,741 1,096,600 0.5579 1.280 1.280 1.304 1.280 1.327 844,344 1.2988 -1.79%
2008-01-11 0 0.560 0.560 0.570 0.550 0.570 1,814,545 1,013,163 0.5584 1.304 1.304 1.327 1.280 1.327 779,401 1.2999 -1.75%
2008-01-10 0 0.570 0.560 0.570 0.570 0.570 865,249 492,916 0.5697 1.327 1.304 1.327 1.327 1.327 371,650 1.3263 0.00%
2008-01-09 0 0.570 0.560 0.570 0.560 0.570 427,473 240,966 0.5637 1.327 1.304 1.327 1.304 1.327 183,612 1.3124 0.00%
2008-01-08 0 0.570 0.560 0.570 0.560 0.580 1,434,888 818,185 0.5702 1.327 1.304 1.327 1.304 1.350 616,327 1.3275 0.00%
2008-01-07 0 0.570 0.560 0.570 0.560 0.580 469,600 267,672 0.5700 1.327 1.304 1.327 1.304 1.350 201,707 1.3270 -1.72%
2008-01-04 0 0.580 0.570 0.580 0.560 0.590 1,174,669 671,681 0.5718 1.350 1.327 1.350 1.304 1.374 504,555 1.3312 1.75%
2008-01-03 0 0.570 0.570 0.580 0.570 0.580 1,089,341 623,127 0.5720 1.327 1.327 1.350 1.327 1.350 467,904 1.3317 0.00%
2008-01-02 0 0.570 0.570 0.580 0.570 0.580 106,000 61,280 0.5781 1.327 1.327 1.350 1.327 1.350 45,530 1.3459 -1.72%
2007-12-31 0 0.580 0.580 0.590 0.560 0.580 980,932 567,146 0.5782 1.350 1.350 1.374 1.304 1.350 421,339 1.3461 1.75%
2007-12-28 0 0.570 0.570 0.580 0.560 0.580 2,052,468 1,168,528 0.5693 1.327 1.327 1.350 1.304 1.350 881,596 1.3255 -3.39%
2007-12-27 0 0.590 0.580 0.590 0.580 0.600 1,073,779 629,482 0.5862 1.374 1.350 1.374 1.350 1.397 461,220 1.3648 0.00%
2007-12-24 0 0.590 0.580 0.590 0.590 0.600 3,776,291 2,242,480 0.5938 1.374 1.350 1.374 1.374 1.397 1,622,029 1.3825 1.72%
2007-12-21 0 0.580 0.570 0.580 0.550 0.580 2,182,141 1,237,040 0.5669 1.350 1.327 1.350 1.280 1.350 937,294 1.3198 5.45%
2007-12-20 0 0.550 0.550 0.560 0.550 0.560 574,982 319,019 0.5548 1.280 1.280 1.304 1.280 1.304 246,972 1.2917 -1.79%
2007-12-19 0 0.560 0.550 0.560 0.540 0.560 1,866,005 1,030,963 0.5525 1.304 1.280 1.304 1.257 1.304 801,505 1.2863 0.00%
2007-12-18 0 0.560 0.560 0.570 0.520 0.560 5,398,820 2,979,962 0.5520 1.304 1.304 1.327 1.211 1.304 2,318,953 1.2850 0.00%
2007-12-17 0 0.560 0.560 0.570 0.560 0.570 2,142,000 1,216,344 0.5679 1.304 1.304 1.327 1.304 1.327 920,053 1.3220 -3.45%
2007-12-14 0 0.580 0.570 0.590 0.570 0.590 1,160,000 670,120 0.5777 1.350 1.327 1.374 1.327 1.374 498,254 1.3449 1.75%
2007-12-13 0 0.570 0.570 0.590 0.570 0.590 1,842,544 1,072,574 0.5821 1.327 1.327 1.374 1.327 1.374 791,427 1.3552 -3.39%
2007-12-12 0 0.590 0.590 0.600 0.580 0.590 2,370,146 1,388,408 0.5858 1.374 1.374 1.397 1.350 1.374 1,018,048 1.3638 0.00%
2007-12-11 0 0.590 0.580 0.590 0.580 0.590 1,467,213 861,563 0.5872 1.374 1.350 1.374 1.350 1.374 630,212 1.3671 1.72%
2007-12-10 0 0.580 0.580 0.590 0.580 0.590 2,147,068 1,252,705 0.5834 1.350 1.350 1.374 1.350 1.374 922,229 1.3583 -1.69%
2007-12-07 0 0.590 0.590 0.600 0.590 0.600 1,664,891 991,101 0.5953 1.374 1.374 1.397 1.374 1.397 715,120 1.3859 -1.67%
2007-12-06 0 0.600 0.600 0.610 0.600 0.610 1,015,740 611,281 0.6018 1.397 1.397 1.420 1.397 1.420 436,290 1.4011 -1.64%
2007-12-05 0 0.610 0.600 0.610 0.600 0.610 641,275 385,641 0.6014 1.420 1.397 1.420 1.397 1.420 275,447 1.4001 -1.61%
2007-12-04 0 0.620 0.610 0.620 0.610 0.620 822,135 506,289 0.6158 1.443 1.420 1.443 1.420 1.443 353,131 1.4337 0.00%
2007-12-03 0 0.620 0.610 0.620 0.610 0.630 2,177,779 1,338,248 0.6145 1.443 1.420 1.443 1.420 1.467 935,421 1.4306 0.00%
2007-11-30 0 0.620 0.620 0.630 0.590 0.620 10,010,179 6,083,857 0.6078 1.443 1.443 1.467 1.374 1.443 4,299,669 1.4150 3.33%
2007-11-29 0 0.600 0.590 0.600 0.590 0.600 3,268,857 1,949,295 0.5963 1.397 1.374 1.397 1.374 1.397 1,404,071 1.3883 1.69%
2007-11-28 0 0.590 0.590 0.600 0.580 0.600 1,701,383 1,002,961 0.5895 1.374 1.374 1.397 1.350 1.397 730,794 1.3724 0.00%
2007-11-27 0 0.590 0.580 0.590 0.570 0.590 1,577,733 916,536 0.5809 1.374 1.350 1.374 1.327 1.374 677,683 1.3525 0.00%
2007-11-26 0 0.590 0.580 0.590 0.580 0.600 1,393,336 821,255 0.5894 1.374 1.350 1.374 1.350 1.397 598,479 1.3722 3.51%
2007-11-23 0 0.570 0.570 0.580 0.570 0.590 2,657,517 1,535,729 0.5779 1.327 1.327 1.350 1.327 1.374 1,141,482 1.3454 0.00%
2007-11-22 0 0.570 0.570 0.580 0.570 0.590 1,825,790 1,065,127 0.5834 1.327 1.327 1.350 1.327 1.374 784,231 1.3582 -5.00%
2007-11-21 0 0.600 0.590 0.600 0.590 0.620 5,291,200 3,174,880 0.6000 1.397 1.374 1.397 1.374 1.443 2,272,727 1.3969 -1.64%
2007-11-20 0 0.610 0.610 0.620 0.610 0.620 4,772,550 2,925,778 0.6130 1.420 1.420 1.443 1.420 1.443 2,049,952 1.4272 -3.17%
2007-11-19 0 0.630 0.620 0.630 0.620 0.630 4,555,068 2,864,507 0.6289 1.467 1.443 1.467 1.443 1.467 1,956,537 1.4641 0.00%
2007-11-16 0 0.630 0.630 0.640 0.610 0.640 8,320,368 5,200,104 0.6250 1.467 1.467 1.490 1.420 1.490 3,573,845 1.4550 0.00%
2007-11-15 0 0.630 0.630 0.640 0.620 0.640 5,846,477 3,688,848 0.6310 1.467 1.467 1.490 1.443 1.490 2,511,235 1.4689 -1.56%
2007-11-14 0 0.640 0.630 0.640 0.600 0.640 9,909,938 6,225,430 0.6282 1.490 1.467 1.490 1.397 1.490 4,256,612 1.4625 8.47%
2007-11-13 0 0.590 0.590 0.600 0.590 0.600 6,058,531 3,604,846 0.5950 1.374 1.374 1.397 1.374 1.397 2,602,319 1.3852 0.00%
2007-11-12 0 0.590 0.580 0.590 0.570 0.590 4,473,086 2,596,637 0.5805 1.374 1.350 1.374 1.327 1.374 1,921,323 1.3515 -1.67%
2007-11-09 0 0.600 0.590 0.600 0.580 0.610 2,568,744 1,532,915 0.5968 1.397 1.374 1.397 1.350 1.420 1,103,352 1.3893 1.69%
2007-11-08 0 0.590 0.580 0.590 0.580 0.610 11,005,604 6,552,094 0.5953 1.374 1.350 1.374 1.350 1.420 4,727,234 1.3860 -4.84%
2007-11-07 0 0.620 0.610 0.620 0.610 0.630 4,965,253 3,065,397 0.6174 1.443 1.420 1.443 1.420 1.467 2,132,724 1.4373 0.00%
2007-11-06 0 0.620 0.610 0.620 0.610 0.630 5,509,131 3,383,626 0.6142 1.443 1.420 1.443 1.420 1.467 2,366,335 1.4299 0.00%
2007-11-05 0 0.620 0.620 0.630 0.620 0.640 4,604,000 2,902,800 0.6305 1.443 1.443 1.467 1.443 1.490 1,977,555 1.4679 -3.12%
2007-11-02 0 0.640 0.640 0.650 0.620 0.650 2,815,700 1,781,940 0.6329 1.490 1.490 1.513 1.443 1.513 1,209,427 1.4734 -1.54%
2007-11-01 0 0.650 0.650 0.660 0.650 0.660 1,922,647 1,252,067 0.6512 1.513 1.513 1.537 1.513 1.537 825,834 1.5161 -1.52%
2007-10-31 0 0.660 0.660 0.670 0.660 0.670 1,428,000 944,480 0.6614 1.537 1.537 1.560 1.537 1.560 613,368 1.5398 -1.49%
2007-10-30 0 0.670 0.660 0.670 0.670 0.680 5,271,200 3,536,056 0.6708 1.560 1.537 1.560 1.560 1.583 2,264,137 1.5618 -1.47%
2007-10-29 0 0.680 0.680 0.690 0.670 0.690 24,434,000 16,272,380 0.6660 1.583 1.583 1.606 1.560 1.606 10,495,128 1.5505 0.00%
2007-10-26 0 0.680 0.670 0.680 0.660 0.680 14,922,500 9,999,815 0.6701 1.583 1.560 1.583 1.537 1.583 6,409,657 1.5601 3.03%
2007-10-25 0 0.660 0.640 0.660 0.630 0.660 6,576,000 4,239,640 0.6447 1.537 1.490 1.537 1.467 1.537 2,824,587 1.5010 3.13%
2007-10-24 0 0.640 0.630 0.650 0.630 0.650 9,488,500 6,073,900 0.6401 1.490 1.467 1.513 1.467 1.513 4,075,592 1.4903 0.00%
2007-10-23 0 0.640 0.630 0.640 0.630 0.640 2,578,300 1,636,915 0.6349 1.490 1.467 1.490 1.467 1.490 1,107,456 1.4781 0.00%
2007-10-22 0 0.640 0.630 0.640 0.620 0.650 6,125,100 3,871,451 0.6321 1.490 1.467 1.490 1.443 1.513 2,630,912 1.4715 -1.54%
2007-10-18 0 0.650 0.640 0.650 0.620 0.650 12,225,000 7,761,430 0.6349 1.513 1.490 1.513 1.443 1.513 5,251,000 1.4781 4.84%
2007-10-17 0 0.620 0.610 0.620 0.610 0.620 3,948,500 2,434,300 0.6165 1.443 1.420 1.443 1.420 1.443 1,695,998 1.4353 1.64%
2007-10-16 0 0.610 0.610 0.620 0.600 0.620 8,174,607 5,006,950 0.6125 1.420 1.420 1.443 1.397 1.443 3,511,236 1.4260 0.00%
2007-10-15 0 0.610 0.610 0.620 0.610 0.630 4,452,767 2,751,081 0.6178 1.420 1.420 1.443 1.420 1.467 1,912,596 1.4384 -3.17%
2007-10-12 0 0.630 0.620 0.640 0.610 0.650 9,626,000 6,102,080 0.6339 1.467 1.443 1.490 1.420 1.513 4,134,653 1.4758 -3.08%
2007-10-11 0 0.650 0.640 0.650 0.600 0.650 12,629,500 7,926,575 0.6276 1.513 1.490 1.513 1.397 1.513 5,424,745 1.4612 8.33%
2007-10-10 0 0.600 0.590 0.600 0.580 0.600 2,849,600 1,683,680 0.5908 1.397 1.374 1.397 1.350 1.397 1,223,988 1.3756 3.45%
2007-10-09 0 0.580 0.580 0.590 0.570 0.590 9,391,000 5,466,030 0.5820 1.350 1.350 1.374 1.327 1.374 4,033,713 1.3551 -1.97%
2007-10-08 0 0.730 0.730 0.740 0.710 0.740 10,006,600 7,281,433 0.7277 1.377 1.377 1.396 1.340 1.396 5,303,047 1.3731 2.82%
2007-10-05 0 0.710 0.710 0.720 0.690 0.720 11,326,000 8,048,780 0.7106 1.340 1.340 1.359 1.302 1.359 6,002,269 1.3410 1.43%
2007-10-04 0 0.700 0.690 0.700 0.690 0.700 3,173,882 2,198,143 0.6926 1.321 1.302 1.321 1.302 1.321 1,682,014 1.3069 -1.41%
2007-10-03 0 0.710 0.700 0.710 0.700 0.720 8,660,085 6,125,178 0.7073 1.340 1.321 1.340 1.321 1.359 4,589,455 1.3346 -1.39%
2007-10-02 0 0.720 0.720 0.730 0.690 0.720 6,762,800 4,793,836 0.7089 1.359 1.359 1.377 1.302 1.359 3,583,979 1.3376 2.86%
2007-09-28 0 0.700 0.690 0.700 0.690 0.700 4,451,000 3,081,530 0.6923 1.321 1.302 1.321 1.302 1.321 2,358,829 1.3064 -1.41%
2007-09-27 0 0.710 0.690 0.710 0.690 0.720 3,747,000 2,629,740 0.7018 1.340 1.302 1.340 1.302 1.359 1,985,741 1.3243 0.00%
2007-09-25 0 0.710 0.700 0.710 0.700 0.720 9,029,250 6,394,958 0.7082 1.340 1.321 1.340 1.321 1.359 4,785,096 1.3364 1.43%
2007-09-24 0 0.700 0.690 0.700 0.680 0.700 7,721,000 5,351,970 0.6932 1.321 1.302 1.321 1.283 1.321 4,091,782 1.3080 1.45%
2007-09-21 0 0.690 0.680 0.690 0.680 0.700 2,788,000 1,916,160 0.6873 1.302 1.283 1.302 1.283 1.321 1,477,514 1.2969 -1.43%
2007-09-20 0 0.700 0.690 0.700 0.690 0.710 2,208,000 1,539,070 0.6970 1.321 1.302 1.321 1.302 1.340 1,170,140 1.3153 0.00%
2007-09-19 0 0.700 0.690 0.700 0.690 0.710 2,903,750 2,036,015 0.7012 1.321 1.302 1.321 1.302 1.340 1,538,857 1.3231 1.45%
2007-09-18 0 0.690 0.690 0.700 0.670 0.700 4,449,250 3,048,133 0.6851 1.302 1.302 1.321 1.264 1.321 2,357,902 1.2927 0.00%
2007-09-17 0 0.690 0.680 0.690 0.680 0.700 3,136,000 2,154,680 0.6871 1.302 1.283 1.302 1.283 1.321 1,661,939 1.2965 -1.43%
2007-09-14 0 0.700 0.690 0.700 0.690 0.700 6,806,918 4,752,417 0.6982 1.321 1.302 1.321 1.302 1.321 3,607,360 1.3174 1.45%
2007-09-13 0 0.690 0.690 0.700 0.690 0.710 3,486,000 2,425,150 0.6957 1.302 1.302 1.321 1.302 1.340 1,847,423 1.3127 -1.43%
2007-09-12 0 0.700 0.700 0.710 0.700 0.720 10,574,931 7,481,434 0.7075 1.321 1.321 1.340 1.321 1.359 5,604,237 1.3350 0.00%
2007-09-11 0 0.700 0.690 0.700 0.690 0.720 3,736,000 2,618,360 0.7008 1.321 1.302 1.321 1.302 1.359 1,979,912 1.3225 -1.41%
2007-09-10 0 0.710 0.700 0.710 0.670 0.720 5,404,000 3,771,840 0.6980 1.340 1.321 1.340 1.264 1.359 2,863,876 1.3170 1.43%
2007-09-07 0 0.700 0.700 0.710 0.690 0.730 10,003,519 7,103,133 0.7101 1.321 1.321 1.340 1.302 1.377 5,301,414 1.3399 1.45%
2007-09-06 0 0.690 0.680 0.690 0.680 0.690 2,513,800 1,726,890 0.6870 1.302 1.283 1.302 1.283 1.302 1,332,201 1.2963 0.00%
2007-09-05 0 0.690 0.680 0.690 0.680 0.700 4,633,816 3,194,042 0.6893 1.302 1.283 1.302 1.283 1.321 2,455,714 1.3007 0.00%
2007-09-04 0 0.690 0.680 0.690 0.680 0.710 5,472,300 3,789,432 0.6925 1.302 1.283 1.302 1.283 1.340 2,900,072 1.3067 0.00%
2007-09-03 0 0.690 0.690 0.700 0.680 0.700 2,017,635 1,386,726 0.6873 1.302 1.302 1.321 1.283 1.321 1,069,256 1.2969 0.00%
2007-08-31 0 0.690 0.670 0.700 0.670 0.690 7,089,124 4,831,761 0.6816 1.302 1.264 1.321 1.264 1.302 3,756,916 1.2861 1.47%
2007-08-30 0 0.680 0.670 0.680 0.660 0.690 7,288,000 4,882,760 0.6700 1.283 1.264 1.283 1.245 1.302 3,862,311 1.2642 1.49%
2007-08-29 0 0.670 0.660 0.670 0.650 0.680 6,560,000 4,350,280 0.6632 1.264 1.245 1.264 1.227 1.283 3,476,504 1.2513 -2.90%
2007-08-28 0 0.690 0.680 0.690 0.670 0.730 10,137,500 7,023,815 0.6929 1.302 1.283 1.302 1.264 1.377 5,372,418 1.3074 -2.82%
2007-08-27 0 0.710 0.710 0.720 0.700 0.720 10,164,200 7,237,576 0.7121 1.340 1.340 1.359 1.321 1.359 5,386,568 1.3436 2.90%
2007-08-24 0 0.690 0.690 0.700 0.640 0.710 17,222,799 11,610,908 0.6742 1.302 1.302 1.321 1.208 1.340 9,127,307 1.2721 7.81%
2007-08-23 0 0.640 0.630 0.640 0.620 0.650 12,512,000 7,952,040 0.6356 1.208 1.189 1.208 1.170 1.227 6,630,796 1.1993 6.67%
2007-08-22 0 0.600 0.600 0.610 0.600 0.620 25,192,600 15,168,600 0.6021 1.132 1.132 1.151 1.132 1.170 13,350,942 1.1361 -1.64%
2007-08-21 0 0.610 0.610 0.620 0.600 0.630 29,259,046 17,854,527 0.6102 1.151 1.151 1.170 1.132 1.189 15,505,976 1.1515 0.00%
2007-08-20 0 0.610 0.600 0.610 0.600 0.630 13,920,000 8,507,120 0.6111 1.151 1.132 1.151 1.132 1.189 7,376,973 1.1532 3.39%
2007-08-17 0 0.590 0.590 0.610 0.540 0.670 18,856,000 11,259,980 0.5972 1.113 1.113 1.151 1.019 1.264 9,992,830 1.1268 -10.61%
2007-08-16 0 0.660 0.650 0.660 0.650 0.700 9,500,000 6,340,720 0.6674 1.245 1.227 1.245 1.227 1.321 5,034,572 1.2594 -7.04%
2007-08-15 0 0.710 0.710 0.720 0.700 0.720 6,929,750 4,918,948 0.7098 1.340 1.340 1.359 1.321 1.359 3,672,455 1.3394 -2.74%
2007-08-14 0 0.730 0.720 0.730 0.720 0.750 17,255,500 12,585,860 0.7294 1.377 1.359 1.377 1.359 1.415 9,144,637 1.3763 -1.35%
2007-08-13 0 0.740 0.730 0.740 0.720 0.760 5,374,500 3,941,360 0.7333 1.396 1.377 1.396 1.359 1.434 2,848,243 1.3838 2.78%
2007-08-10 0 0.720 0.720 0.730 0.710 0.740 10,933,500 7,948,290 0.7270 1.359 1.359 1.377 1.340 1.396 5,794,262 1.3718 -5.26%
2007-08-09 0 0.760 0.760 0.770 0.760 0.780 7,269,404 5,552,691 0.7638 1.434 1.434 1.453 1.434 1.472 3,852,456 1.4413 0.00%
2007-08-08 0 0.760 0.760 0.770 0.740 0.770 9,354,602 7,081,727 0.7570 1.434 1.434 1.453 1.396 1.453 4,957,517 1.4285 1.33%
2007-08-07 0 0.750 0.740 0.750 0.720 0.780 24,667,846 18,308,211 0.7422 1.415 1.396 1.415 1.359 1.472 13,072,846 1.4005 0.00%
2007-08-06 0 0.750 0.750 0.760 0.740 0.770 12,663,189 9,581,544 0.7566 1.415 1.415 1.434 1.396 1.453 6,710,919 1.4278 -5.06%
2007-08-03 0 0.790 0.780 0.790 0.770 0.800 10,672,597 8,351,528 0.7825 1.491 1.472 1.491 1.453 1.510 5,655,995 1.4766 1.28%
2007-08-02 0 0.780 0.780 0.790 0.750 0.820 33,519,000 26,397,090 0.7875 1.472 1.472 1.491 1.415 1.547 17,763,559 1.4860 -2.50%
2007-08-01 0 0.800 0.800 0.810 0.770 0.850 38,478,246 31,452,747 0.8174 1.510 1.510 1.528 1.453 1.604 20,391,736 1.5424 -4.76%
2007-07-31 0 0.840 0.830 0.840 0.830 0.850 38,550,452 32,430,296 0.8412 1.585 1.566 1.585 1.566 1.604 20,430,002 1.5874 2.44%
2007-07-30 0 0.820 0.810 0.820 0.810 0.890 87,628,327 74,281,587 0.8477 1.547 1.528 1.547 1.528 1.679 46,439,063 1.5995 1.23%
2007-07-27 0 0.810 0.810 0.820 0.790 0.840 29,534,000 24,091,060 0.8157 1.528 1.528 1.547 1.491 1.585 15,651,689 1.5392 -5.81%
2007-07-26 0 0.860 0.850 0.860 0.850 0.920 65,665,111 58,307,577 0.8880 1.623 1.604 1.623 1.604 1.736 34,799,549 1.6755 -3.37%
2007-07-25 0 0.890 0.880 0.890 0.820 0.900 55,522,250 48,520,523 0.8739 1.679 1.661 1.679 1.547 1.698 29,424,290 1.6490 5.95%
2007-07-24 0 0.840 0.830 0.840 0.830 0.850 25,355,157 21,339,712 0.8416 1.585 1.566 1.585 1.566 1.604 13,437,090 1.5881 1.20%
2007-07-23 0 0.830 0.830 0.840 0.800 0.840 23,739,260 19,370,751 0.8160 1.566 1.566 1.585 1.510 1.585 12,580,738 1.5397 2.47%
2007-07-20 0 0.810 0.800 0.810 0.800 0.820 29,351,907 23,677,964 0.8067 1.528 1.510 1.528 1.510 1.547 15,555,188 1.5222 0.00%
2007-07-19 0 0.810 0.800 0.810 0.780 0.830 65,580,448 53,019,254 0.8085 1.528 1.510 1.528 1.472 1.566 34,754,681 1.5255 3.85%
2007-07-18 0 0.780 0.770 0.780 0.760 0.780 100,875,600 77,741,958 0.7707 1.472 1.453 1.472 1.434 1.472 53,459,521 1.4542 4.00%
2007-07-17 0 0.750 0.750 0.760 0.740 0.780 68,937,953 52,791,566 0.7658 1.415 1.415 1.434 1.396 1.472 36,534,008 1.4450 2.74%
2007-07-16 0 0.730 0.720 0.730 0.720 0.740 5,597,455 4,084,724 0.7297 1.377 1.359 1.377 1.359 1.396 2,966,399 1.3770 0.00%
2007-07-13 0 0.730 0.730 0.740 0.720 0.750 3,876,607 2,839,684 0.7325 1.377 1.377 1.396 1.359 1.415 2,054,427 1.3822 0.00%
2007-07-12 0 0.730 0.730 0.740 0.730 0.740 4,650,000 3,415,760 0.7346 1.377 1.377 1.396 1.377 1.396 2,464,290 1.3861 -1.35%
2007-07-11 0 0.740 0.730 0.740 0.730 0.770 16,483,500 12,237,770 0.7424 1.396 1.377 1.396 1.377 1.453 8,735,512 1.4009 1.37%
2007-07-10 0 0.730 0.730 0.740 0.720 0.740 4,413,205 3,225,604 0.7309 1.377 1.377 1.396 1.359 1.396 2,338,800 1.3792 -1.35%
2007-07-09 0 0.740 0.740 0.750 0.730 0.750 16,076,718 11,890,353 0.7396 1.396 1.396 1.415 1.377 1.415 8,519,936 1.3956 1.37%
2007-07-06 0 0.730 0.720 0.730 0.710 0.730 4,800,607 3,446,573 0.7179 1.377 1.359 1.377 1.340 1.377 2,544,105 1.3547 2.82%
2007-07-05 0 0.710 0.710 0.720 0.700 0.720 7,798,000 5,557,845 0.7127 1.340 1.340 1.359 1.321 1.359 4,132,589 1.3449 1.43%
2007-07-04 0 0.700 0.690 0.700 0.690 0.710 17,853,191 12,546,414 0.7028 1.321 1.302 1.321 1.302 1.340 9,461,387 1.3261 0.00%
2007-07-03 0 0.700 0.690 0.700 0.690 0.730 9,691,500 6,769,580 0.6985 1.321 1.302 1.321 1.302 1.377 5,136,058 1.3180 -2.78%
2007-06-29 0 0.720 0.710 0.720 0.710 0.740 16,580,231 11,964,253 0.7216 1.359 1.340 1.359 1.340 1.396 8,786,775 1.3616 -2.70%
2007-06-28 0 0.740 0.730 0.740 0.730 0.750 25,880,900 19,155,630 0.7401 1.396 1.377 1.396 1.377 1.415 13,715,710 1.3966 -1.33%
2007-06-27 0 0.750 0.740 0.750 0.730 0.750 8,333,327 6,176,802 0.7412 1.415 1.396 1.415 1.377 1.415 4,416,288 1.3986 0.00%
2007-06-26 0 0.750 0.740 0.750 0.740 0.770 11,962,000 8,961,680 0.7492 1.415 1.396 1.415 1.396 1.453 6,339,321 1.4137 -1.32%
2007-06-25 0 0.760 0.750 0.760 0.750 0.820 83,154,519 64,165,755 0.7716 1.434 1.415 1.434 1.415 1.547 44,068,147 1.4561 -1.30%
2007-06-22 0 0.770 0.760 0.770 0.750 0.780 24,277,641 18,377,700 0.7570 1.453 1.434 1.453 1.415 1.472 12,866,055 1.4284 2.67%
2007-06-21 0 0.750 0.750 0.760 0.750 0.780 6,937,000 5,304,420 0.7647 1.415 1.415 1.434 1.415 1.472 3,676,297 1.4429 -2.60%
2007-06-20 0 0.770 0.770 0.780 0.740 0.790 338,722,071 251,495,744 0.7425 1.453 1.453 1.472 1.396 1.491 179,507,430 1.4010 -4.94%
2007-06-18 1 - - - - - 0 0 - 1.528 - - - - 0 - 0.00%
2007-06-15 0 0.810 0.810 0.820 0.800 0.840 7,853,639 6,455,739 0.8220 1.528 1.528 1.547 1.510 1.585 4,162,075 1.5511 -2.41%
2007-06-14 0 0.830 0.830 0.840 0.820 0.850 16,286,272 13,552,845 0.8322 1.566 1.566 1.585 1.547 1.604 8,630,990 1.5703 0.00%
2007-06-13 0 0.830 0.830 0.840 0.820 0.840 5,977,822 4,951,787 0.8284 1.566 1.566 1.585 1.547 1.585 3,167,976 1.5631 -1.19%
2007-06-12 0 0.840 0.830 0.840 0.830 0.880 6,013,000 5,057,970 0.8412 1.585 1.566 1.585 1.566 1.661 3,186,619 1.5873 -2.33%
2007-06-11 0 0.860 0.860 0.870 0.840 0.880 15,868,473 13,611,733 0.8578 1.623 1.623 1.642 1.585 1.661 8,409,575 1.6186 3.61%
2007-06-08 0 0.830 0.820 0.840 0.800 0.850 22,752,951 18,863,575 0.8291 1.566 1.547 1.585 1.510 1.604 12,058,038 1.5644 1.22%
2007-06-07 0 0.820 0.810 0.820 0.740 0.820 10,786,285 8,427,331 0.7813 1.547 1.528 1.547 1.396 1.547 5,716,245 1.4743 9.33%
2007-06-06 0 0.750 0.750 0.760 0.750 0.760 2,558,196 1,921,733 0.7512 1.415 1.415 1.434 1.415 1.434 1,355,729 1.4175 1.35%
2007-06-05 0 0.740 0.740 0.750 0.730 0.770 6,784,000 5,051,400 0.7446 1.396 1.396 1.415 1.377 1.453 3,595,214 1.4050 -5.13%
2007-06-04 0 0.780 0.770 0.780 0.770 0.800 4,707,691 3,664,613 0.7784 1.472 1.453 1.472 1.453 1.510 2,494,864 1.4689 1.30%
2007-06-01 0 0.770 0.760 0.770 0.760 0.810 11,870,000 9,299,160 0.7834 1.453 1.434 1.453 1.434 1.528 6,290,565 1.4783 0.00%
2007-05-31 0 0.770 0.760 0.770 0.750 0.780 5,674,020 4,351,262 0.7669 1.453 1.434 1.453 1.415 1.472 3,006,975 1.4471 1.32%
2007-05-30 0 0.760 0.750 0.760 0.720 0.760 9,577,404 7,033,928 0.7344 1.434 1.415 1.434 1.359 1.434 5,075,592 1.3858 1.33%
2007-05-29 0 0.750 0.740 0.750 0.730 0.760 8,525,615 6,335,901 0.7432 1.415 1.396 1.415 1.377 1.434 4,518,192 1.4023 -1.32%
2007-05-28 0 0.760 0.750 0.770 0.720 0.780 24,739,320 18,834,622 0.7613 1.434 1.415 1.453 1.359 1.472 13,110,724 1.4366 7.04%
2007-05-25 0 0.710 0.710 0.720 0.680 0.720 4,769,625 3,346,360 0.7016 1.340 1.340 1.359 1.283 1.359 2,527,686 1.3239 1.43%
2007-05-23 0 0.700 0.690 0.700 0.690 0.700 2,433,232 1,696,570 0.6972 1.321 1.302 1.321 1.302 1.321 1,289,503 1.3157 0.00%
2007-05-22 0 0.700 0.690 0.700 0.680 0.710 5,465,000 3,797,930 0.6950 1.321 1.302 1.321 1.283 1.340 2,896,204 1.3113 0.00%
2007-05-21 0 0.700 0.700 0.710 0.680 0.710 11,968,693 8,401,264 0.7019 1.321 1.321 1.340 1.283 1.340 6,342,868 1.3245 4.48%
2007-05-18 0 0.670 0.670 0.680 0.660 0.690 12,215,500 8,274,685 0.6774 1.264 1.264 1.283 1.245 1.302 6,473,664 1.2782 -2.90%
2007-05-17 0 0.690 0.690 0.700 0.690 0.730 15,965,107 11,274,120 0.7062 1.302 1.302 1.321 1.302 1.377 8,460,787 1.3325 -4.17%
2007-05-16 0 0.720 0.710 0.720 0.710 0.740 7,004,110 5,015,196 0.7160 1.359 1.340 1.359 1.340 1.396 3,711,863 1.3511 -1.37%
2007-05-15 0 0.730 0.720 0.730 0.680 0.740 27,378,115 19,594,190 0.7157 1.377 1.359 1.377 1.283 1.396 14,509,167 1.3505 8.96%
2007-05-14 0 0.670 0.660 0.680 0.660 0.680 3,365,655 2,253,859 0.6697 1.264 1.245 1.283 1.245 1.283 1,783,645 1.2636 1.52%
2007-05-11 0 0.660 0.650 0.660 0.650 0.660 1,625,000 1,062,650 0.6539 1.245 1.227 1.245 1.227 1.245 861,177 1.2340 1.54%
2007-05-10 0 0.650 0.650 0.660 0.650 0.670 4,189,748 2,769,966 0.6611 1.227 1.227 1.245 1.227 1.264 2,220,378 1.2475 0.00%
2007-05-09 0 0.650 0.650 0.660 0.640 0.660 1,646,023 1,077,429 0.6546 1.227 1.227 1.245 1.208 1.245 872,318 1.2351 1.56%
2007-05-08 0 0.640 0.640 0.650 0.640 0.650 1,238,200 794,738 0.6418 1.208 1.208 1.227 1.208 1.227 656,190 1.2111 0.00%
2007-05-07 0 0.640 0.640 0.650 0.640 0.660 2,585,500 1,675,215 0.6479 1.208 1.208 1.227 1.208 1.245 1,370,198 1.2226 -1.54%
2007-05-04 0 0.650 0.650 0.660 0.650 0.680 6,605,787 4,384,905 0.6638 1.227 1.227 1.245 1.227 1.283 3,500,769 1.2526 -4.41%
2007-05-03 0 0.680 0.670 0.680 0.650 0.700 20,834,530 14,002,908 0.6721 1.283 1.264 1.283 1.227 1.321 11,041,362 1.2682 3.03%
2007-05-02 0 0.660 0.650 0.660 0.650 0.670 5,344,000 3,518,160 0.6583 1.245 1.227 1.245 1.227 1.264 2,832,079 1.2423 1.54%
2007-04-30 0 0.650 0.640 0.650 0.610 0.650 7,022,500 4,399,620 0.6265 1.227 1.208 1.227 1.151 1.227 3,721,608 1.1822 4.84%
2007-04-27 0 0.620 0.610 0.620 0.610 0.630 3,392,125 2,103,153 0.6200 1.170 1.151 1.170 1.151 1.189 1,797,673 1.1699 -1.59%
2007-04-26 0 0.630 0.620 0.630 0.610 0.630 4,484,313 2,784,649 0.6210 1.189 1.170 1.189 1.151 1.189 2,376,484 1.1718 3.28%
2007-04-25 0 0.610 0.600 0.610 0.600 0.630 6,948,181 4,235,503 0.6096 1.151 1.132 1.151 1.132 1.189 3,682,223 1.1503 -1.61%
2007-04-24 0 0.620 0.610 0.620 0.610 0.630 2,617,500 1,623,220 0.6201 1.170 1.151 1.170 1.151 1.189 1,387,157 1.1702 0.00%
2007-04-23 0 0.620 0.620 0.630 0.620 0.640 1,838,682 1,153,855 0.6275 1.170 1.170 1.189 1.170 1.208 974,419 1.1841 -1.59%
2007-04-20 0 0.630 0.620 0.630 0.610 0.630 2,040,000 1,267,160 0.6212 1.189 1.170 1.189 1.151 1.189 1,081,108 1.1721 1.61%
2007-04-19 0 0.620 0.620 0.630 0.610 0.630 3,240,000 1,993,920 0.6154 1.170 1.170 1.189 1.151 1.189 1,717,054 1.1612 -1.59%
2007-04-18 0 0.630 0.620 0.630 0.620 0.640 3,060,000 1,923,720 0.6287 1.189 1.170 1.189 1.170 1.208 1,621,662 1.1863 -1.56%
2007-04-17 0 0.640 0.630 0.640 0.630 0.650 8,153,362 5,156,258 0.6324 1.208 1.189 1.208 1.189 1.227 4,320,914 1.1933 0.00%
2007-04-16 0 0.640 0.640 0.650 0.640 0.650 3,202,814 2,065,597 0.6449 1.208 1.208 1.227 1.208 1.227 1,697,347 1.2170 -1.54%
2007-04-13 0 0.650 0.640 0.650 0.640 0.680 9,909,693 6,487,370 0.6546 1.227 1.208 1.227 1.208 1.283 5,251,691 1.2353 -2.99%
2007-04-12 0 0.670 0.660 0.670 0.650 0.690 43,555,615 28,939,787 0.6644 1.264 1.245 1.264 1.227 1.302 23,082,513 1.2538 6.35%
2007-04-11 0 0.630 0.620 0.630 0.620 0.650 37,850,706 23,410,133 0.6185 1.189 1.170 1.189 1.170 1.227 20,059,168 1.1671 3.28%
2007-04-10 0 0.610 0.600 0.610 0.590 0.610 8,920,001 5,356,161 0.6005 1.151 1.132 1.151 1.113 1.151 4,727,198 1.1331 1.67%
2007-04-04 0 0.600 0.590 0.600 0.590 0.600 1,931,404 1,157,370 0.5992 1.132 1.113 1.132 1.113 1.132 1,023,557 1.1307 0.00%
2007-04-03 0 0.600 0.590 0.600 0.590 0.610 1,596,000 956,800 0.5995 1.132 1.113 1.132 1.113 1.151 845,808 1.1312 0.00%
2007-04-02 0 0.600 0.590 0.600 0.580 0.610 2,938,000 1,754,450 0.5972 1.132 1.113 1.132 1.094 1.151 1,557,008 1.1268 0.00%
2007-03-30 0 0.600 0.600 0.610 0.590 0.610 4,120,000 2,470,560 0.5997 1.132 1.132 1.151 1.113 1.151 2,183,414 1.1315 1.69%
2007-03-29 0 0.590 0.580 0.590 0.580 0.600 1,665,500 977,820 0.5871 1.113 1.094 1.113 1.094 1.132 882,640 1.1078 -1.67%
2007-03-28 0 0.600 0.590 0.600 0.580 0.600 1,208,412 712,947 0.5900 1.132 1.113 1.132 1.094 1.132 640,404 1.1133 3.45%
2007-03-27 0 0.580 0.580 0.590 0.580 0.590 3,312,000 1,931,680 0.5832 1.094 1.094 1.113 1.094 1.113 1,755,211 1.1005 -1.69%
2007-03-26 0 0.590 0.590 0.600 0.590 0.610 1,931,500 1,157,190 0.5991 1.113 1.113 1.132 1.113 1.151 1,023,608 1.1305 -1.67%
2007-03-23 0 0.600 0.600 0.610 0.600 0.620 3,810,100 2,310,401 0.6064 1.132 1.132 1.151 1.132 1.170 2,019,181 1.1442 -4.76%
2007-03-22 0 0.630 0.610 0.620 0.580 0.630 29,022,099 17,430,429 0.6006 1.189 1.151 1.170 1.094 1.189 15,380,404 1.1333 6.78%
2007-03-21 0 0.590 0.580 0.590 0.580 0.600 3,156,000 1,840,920 0.5833 1.113 1.094 1.113 1.094 1.132 1,672,538 1.1007 0.00%
2007-03-20 0 0.590 0.580 0.590 0.590 0.600 3,252,000 1,928,880 0.5931 1.113 1.094 1.113 1.113 1.132 1,723,413 1.1192 0.00%
2007-03-19 0 0.590 0.590 0.600 0.590 0.600 5,364,600 3,194,700 0.5955 1.113 1.113 1.132 1.113 1.132 2,842,996 1.1237 0.00%
2007-03-16 0 0.590 0.590 0.600 0.590 0.610 7,940,812 4,780,423 0.6020 1.113 1.113 1.132 1.113 1.151 4,208,272 1.1360 -1.67%
2007-03-15 0 0.600 0.590 0.600 0.580 0.610 5,128,500 3,064,875 0.5976 1.132 1.113 1.132 1.094 1.151 2,717,874 1.1277 1.69%
2007-03-14 0 0.590 0.590 0.600 0.580 0.610 6,216,000 3,706,160 0.5962 1.113 1.113 1.132 1.094 1.151 3,294,200 1.1251 -6.35%
2007-03-13 0 0.630 0.620 0.630 0.610 0.690 34,452,603 22,334,069 0.6483 1.189 1.170 1.189 1.151 1.302 18,258,327 1.2232 6.78%
2007-03-12 0 0.590 0.590 0.600 0.590 0.600 949,925 562,078 0.5917 1.113 1.113 1.132 1.113 1.132 503,417 1.1165 1.72%
2007-03-09 0 0.580 0.580 0.590 0.580 0.600 836,000 488,800 0.5847 1.094 1.094 1.113 1.094 1.132 443,042 1.1033 -1.69%
2007-03-08 0 0.590 0.590 0.600 0.580 0.600 1,152,500 685,350 0.5947 1.113 1.113 1.132 1.094 1.132 610,773 1.1221 -1.67%
2007-03-07 0 0.600 0.590 0.600 0.590 0.610 1,304,875 784,121 0.6009 1.132 1.113 1.132 1.113 1.151 691,525 1.1339 3.45%
2007-03-06 0 0.580 0.580 0.590 0.560 0.590 1,000,000 576,000 0.5760 1.094 1.094 1.113 1.057 1.113 529,955 1.0869 1.75%
2007-03-05 0 0.570 0.570 0.580 0.560 0.620 7,692,063 4,699,772 0.6110 1.076 1.076 1.094 1.057 1.170 4,076,447 1.1529 -8.06%
2007-03-02 0 0.620 0.620 0.630 0.610 0.650 1,864,000 1,178,880 0.6324 1.170 1.170 1.189 1.151 1.227 987,836 1.1934 -3.12%
2007-03-01 0 0.640 0.640 0.650 0.630 0.640 628,000 400,920 0.6384 1.208 1.208 1.227 1.189 1.208 332,812 1.2046 -1.54%
2007-02-28 0 0.650 0.640 0.650 0.620 0.660 12,059,958 7,702,386 0.6387 1.227 1.208 1.227 1.170 1.245 6,391,234 1.2051 1.56%
2007-02-27 0 0.640 0.630 0.640 0.640 0.680 3,854,000 2,514,300 0.6524 1.208 1.189 1.208 1.208 1.283 2,042,446 1.2310 -4.48%
2007-02-26 0 0.670 0.670 0.680 0.660 0.670 6,099,750 4,069,648 0.6672 1.264 1.264 1.283 1.245 1.264 3,232,593 1.2589 1.52%
2007-02-23 0 0.660 0.650 0.660 0.660 0.700 19,376,094 13,054,793 0.6738 1.245 1.227 1.245 1.245 1.321 10,268,456 1.2713 -2.94%
2007-02-22 0 0.680 0.680 0.690 0.650 0.680 17,356,000 11,527,920 0.6642 1.283 1.283 1.302 1.227 1.283 9,197,898 1.2533 4.62%
2007-02-21 0 0.650 0.640 0.650 0.640 0.650 3,424,000 2,195,080 0.6411 1.227 1.208 1.227 1.208 1.227 1,814,566 1.2097 3.17%
2007-02-16 0 0.630 0.620 0.630 0.610 0.640 2,385,500 1,502,965 0.6300 1.189 1.170 1.189 1.151 1.208 1,264,207 1.1889 3.28%
2007-02-15 0 0.610 0.610 0.620 0.610 0.640 4,692,000 2,926,400 0.6237 1.151 1.151 1.170 1.151 1.208 2,486,549 1.1769 -4.69%
2007-02-14 0 0.640 0.630 0.640 0.640 0.650 2,061,500 1,321,220 0.6409 1.208 1.189 1.208 1.208 1.227 1,092,502 1.2094 -1.54%
2007-02-13 0 0.650 0.650 0.660 0.640 0.660 3,517,500 2,285,635 0.6498 1.227 1.227 1.245 1.208 1.245 1,864,116 1.2261 0.00%
2007-02-12 0 0.650 0.640 0.650 0.630 0.660 1,676,000 1,089,160 0.6499 1.227 1.208 1.227 1.189 1.245 888,204 1.2262 1.56%
2007-02-09 0 0.640 0.630 0.640 0.630 0.650 1,508,000 965,920 0.6405 1.208 1.189 1.208 1.189 1.227 799,172 1.2087 3.23%
2007-02-08 0 0.620 0.620 0.640 0.610 0.640 812,000 508,240 0.6259 1.170 1.170 1.208 1.151 1.208 430,323 1.1811 -1.59%
2007-02-07 0 0.630 0.630 0.640 0.630 0.640 468,436 297,385 0.6348 1.189 1.189 1.208 1.189 1.208 248,250 1.1979 -1.56%
2007-02-06 0 0.640 0.640 0.650 0.640 0.650 919,250 590,173 0.6420 1.208 1.208 1.227 1.208 1.227 487,161 1.2115 0.00%
2007-02-05 0 0.640 0.620 0.640 0.630 0.650 1,620,000 1,040,520 0.6423 1.208 1.170 1.208 1.189 1.227 858,527 1.2120 -1.54%
2007-02-02 0 0.650 0.650 0.670 0.650 0.660 743,967 489,420 0.6579 1.227 1.227 1.264 1.227 1.245 394,269 1.2413 -1.52%
2007-02-01 0 0.660 0.650 0.660 0.650 0.670 10,177,250 6,635,230 0.6520 1.245 1.227 1.245 1.227 1.264 5,393,484 1.2302 0.00%
2007-01-31 0 0.660 0.660 0.670 0.640 0.670 5,448,250 3,543,350 0.6504 1.245 1.245 1.264 1.208 1.264 2,887,327 1.2272 4.76%
2007-01-30 0 0.630 0.630 0.640 0.630 0.650 2,975,750 1,899,105 0.6382 1.189 1.189 1.208 1.189 1.227 1,577,013 1.2042 0.00%
2007-01-29 0 0.630 0.620 0.630 0.620 0.640 1,694,384 1,065,550 0.6289 1.189 1.170 1.189 1.170 1.208 897,947 1.1867 0.00%
2007-01-26 0 0.630 0.630 0.640 0.610 0.640 1,242,000 783,260 0.6306 1.189 1.189 1.208 1.151 1.208 658,204 1.1900 -1.56%
2007-01-25 0 0.640 0.630 0.650 0.630 0.650 648,000 417,120 0.6437 1.208 1.189 1.227 1.189 1.227 343,411 1.2146 -1.54%
2007-01-24 0 0.650 0.640 0.660 0.640 0.650 2,191,178 1,419,179 0.6477 1.227 1.208 1.245 1.208 1.227 1,161,226 1.2221 0.00%
2007-01-23 0 0.650 0.640 0.650 0.640 0.670 1,758,207 1,144,150 0.6507 1.227 1.208 1.227 1.208 1.264 931,770 1.2279 -2.99%
2007-01-22 0 0.670 0.650 0.660 0.660 0.680 10,856,000 7,130,480 0.6568 1.264 1.227 1.245 1.245 1.283 5,753,191 1.2394 1.52%
2007-01-19 0 0.660 0.660 0.670 0.640 0.670 1,552,000 1,016,640 0.6551 1.245 1.245 1.264 1.208 1.264 822,490 1.2361 -1.49%
2007-01-18 0 0.670 0.650 0.670 0.640 0.670 1,489,905 977,533 0.6561 1.264 1.227 1.264 1.208 1.264 789,582 1.2380 3.88%
2007-01-17 0 0.660 0.650 0.660 0.660 0.670 1,784,700 1,179,314 0.6608 1.217 1.199 1.217 1.217 1.236 967,806 1.2185 -1.49%
2007-01-16 0 0.670 0.660 0.670 0.650 0.670 3,098,302 2,040,354 0.6585 1.236 1.217 1.236 1.199 1.236 1,680,146 1.2144 3.08%
2007-01-15 0 0.650 0.640 0.650 0.640 0.650 1,969,532 1,275,735 0.6477 1.199 1.180 1.199 1.180 1.199 1,068,037 1.1945 0.00%
2007-01-12 0 0.650 0.650 0.660 0.650 0.660 1,488,353 967,419 0.6500 1.199 1.199 1.217 1.199 1.217 807,103 1.1986 -1.52%
2007-01-11 0 0.660 0.650 0.660 0.650 0.660 930,309 606,201 0.6516 1.217 1.199 1.217 1.199 1.217 504,487 1.2016 1.54%
2007-01-10 0 0.650 0.650 0.660 0.650 0.660 2,837,577 1,844,458 0.6500 1.199 1.199 1.217 1.199 1.217 1,538,760 1.1987 -1.52%
2007-01-09 0 0.660 0.650 0.660 0.640 0.660 2,302,066 1,498,900 0.6511 1.217 1.199 1.217 1.180 1.217 1,248,363 1.2007 1.54%
2007-01-08 0 0.650 0.650 0.660 0.610 0.650 1,988,500 1,269,100 0.6382 1.199 1.199 1.217 1.125 1.199 1,078,323 1.1769 3.17%
2007-01-05 0 0.630 0.620 0.630 0.620 0.640 366,107 230,723 0.6302 1.162 1.143 1.162 1.143 1.180 198,532 1.1621 -1.56%
2007-01-04 0 0.640 0.610 0.640 0.620 0.640 3,616,654 2,269,099 0.6274 1.180 1.125 1.180 1.143 1.180 1,961,237 1.1570 3.23%
2007-01-03 0 0.620 0.620 0.630 0.610 0.630 7,693,888 4,747,059 0.6170 1.143 1.143 1.162 1.125 1.162 4,172,237 1.1378 3.33%
2007-01-02 0 0.600 0.590 0.600 0.590 0.620 3,963,000 2,383,840 0.6015 1.106 1.088 1.106 1.088 1.143 2,149,053 1.1093 -3.23%
2006-12-29 0 0.620 0.610 0.620 0.590 0.630 6,153,611 3,736,516 0.6072 1.143 1.125 1.143 1.088 1.162 3,336,977 1.1197 1.64%
2006-12-28 0 0.610 0.590 0.600 0.590 0.620 4,567,119 2,760,527 0.6044 1.125 1.088 1.106 1.088 1.143 2,476,655 1.1146 5.17%
2006-12-27 0 0.580 0.580 0.600 0.580 0.600 825,682 491,955 0.5958 1.070 1.070 1.106 1.070 1.106 447,750 1.0987 0.00%
2006-12-22 0 0.580 0.580 0.590 0.580 0.600 4,584,250 2,704,063 0.5899 1.070 1.070 1.088 1.070 1.106 2,485,945 1.0877 -3.33%
2006-12-21 0 0.600 0.590 0.600 0.590 0.610 4,241,177 2,546,507 0.6004 1.106 1.088 1.106 1.088 1.125 2,299,903 1.1072 0.00%
2006-12-20 0 0.600 0.590 0.610 0.590 0.610 1,182,791 709,563 0.5999 1.106 1.088 1.125 1.088 1.125 641,403 1.1063 0.00%
2006-12-19 0 0.600 0.590 0.600 0.590 0.600 388,000 231,800 0.5974 1.106 1.088 1.106 1.088 1.106 210,404 1.1017 0.00%
2006-12-18 0 0.600 0.590 0.600 0.590 0.610 3,396,500 2,038,595 0.6002 1.106 1.088 1.106 1.088 1.125 1,841,852 1.1068 0.00%
2006-12-15 0 0.600 0.600 0.610 0.590 0.600 597,500 358,110 0.5993 1.106 1.106 1.125 1.088 1.106 324,012 1.1052 0.00%
2006-12-14 0 0.600 0.590 0.600 0.580 0.600 1,500,000 885,440 0.5903 1.106 1.088 1.106 1.070 1.106 813,419 1.0885 1.69%
2006-12-13 0 0.590 0.580 0.590 0.580 0.590 3,254,729 1,913,701 0.5880 1.088 1.070 1.088 1.070 1.088 1,764,973 1.0843 1.72%
2006-12-12 0 0.580 0.580 0.590 0.580 0.610 4,132,250 2,445,868 0.5919 1.070 1.070 1.088 1.070 1.125 2,240,834 1.0915 -1.69%
2006-12-11 0 0.590 0.590 0.600 0.590 0.600 412,000 244,400 0.5932 1.088 1.088 1.106 1.088 1.106 223,419 1.0939 0.00%
2006-12-08 0 0.590 0.580 0.590 0.590 0.600 2,261,436 1,336,750 0.5911 1.088 1.070 1.088 1.088 1.106 1,226,330 1.0900 -1.67%
2006-12-07 0 0.600 0.600 0.610 0.590 0.600 1,932,500 1,157,555 0.5990 1.106 1.106 1.125 1.088 1.106 1,047,955 1.1046 -1.64%
2006-12-06 0 0.610 0.600 0.610 0.600 0.620 1,404,000 854,080 0.6083 1.125 1.106 1.125 1.106 1.143 761,360 1.1218 0.00%
2006-12-05 0 0.610 0.600 0.610 0.610 0.610 1,908,000 1,163,880 0.6100 1.125 1.106 1.125 1.125 1.125 1,034,669 1.1249 0.00%
2006-12-04 0 0.610 0.610 0.620 0.610 0.650 3,887,500 2,387,630 0.6142 1.125 1.125 1.143 1.125 1.199 2,108,111 1.1326 1.67%
2006-12-01 0 0.600 0.600 0.620 0.600 0.620 1,163,000 710,150 0.6106 1.106 1.106 1.143 1.106 1.143 630,671 1.1260 -3.23%
2006-11-30 0 0.620 0.610 0.630 0.600 0.630 4,188,000 2,576,800 0.6153 1.143 1.125 1.162 1.106 1.162 2,271,066 1.1346 1.64%
2006-11-29 0 0.610 0.600 0.620 0.590 0.610 1,170,766 707,201 0.6040 1.125 1.106 1.143 1.088 1.125 634,882 1.1139 3.39%
2006-11-28 0 0.590 0.580 0.610 0.580 0.610 3,237,510 1,917,631 0.5923 1.088 1.070 1.125 1.070 1.125 1,755,635 1.0923 -1.67%
2006-11-27 0 0.600 0.590 0.600 0.590 0.600 7,710,810 4,573,618 0.5931 1.106 1.088 1.106 1.088 1.106 4,181,414 1.0938 1.69%
2006-11-24 0 0.590 0.580 0.590 0.590 0.610 2,672,000 1,604,560 0.6005 1.088 1.070 1.088 1.088 1.125 1,448,971 1.1074 -4.84%
2006-11-23 0 0.620 0.620 0.630 0.600 0.630 4,559,000 2,838,310 0.6226 1.143 1.143 1.162 1.106 1.162 2,472,252 1.1481 -1.59%
2006-11-22 0 0.630 0.620 0.630 0.600 0.630 3,361,843 2,077,672 0.6180 1.162 1.143 1.162 1.106 1.162 1,823,058 1.1397 5.00%
2006-11-21 0 0.600 0.590 0.600 0.580 0.600 8,831,321 5,233,054 0.5926 1.106 1.088 1.106 1.070 1.106 4,789,044 1.0927 5.26%
2006-11-20 0 0.570 0.560 0.570 0.540 0.570 2,638,194 1,462,646 0.5544 1.051 1.033 1.051 0.996 1.051 1,430,638 1.0224 3.64%
2006-11-17 0 0.550 0.540 0.550 0.540 0.560 1,088,896 595,000 0.5464 1.014 0.996 1.014 0.996 1.033 590,486 1.0076 0.00%
2006-11-16 0 0.550 0.540 0.550 0.550 0.560 903,363 501,835 0.5555 1.014 0.996 1.014 1.014 1.033 489,875 1.0244 -1.79%
2006-11-15 0 0.560 0.550 0.560 0.550 0.560 5,692,554 3,182,481 0.5591 1.033 1.014 1.033 1.014 1.033 3,086,955 1.0309 0.00%
2006-11-14 0 0.560 0.550 0.560 0.540 0.560 6,387,575 3,548,427 0.5555 1.033 1.014 1.033 0.996 1.033 3,463,851 1.0244 3.70%
2006-11-13 0 0.540 0.540 0.550 0.540 0.550 855,000 466,100 0.5451 0.996 0.996 1.014 0.996 1.014 463,649 1.0053 -1.82%
2006-11-10 0 0.550 0.540 0.550 0.550 0.550 823,245 452,502 0.5497 1.014 0.996 1.014 1.014 1.014 446,429 1.0136 0.00%
2006-11-09 0 0.550 0.550 0.560 0.550 0.570 2,043,875 1,145,934 0.5607 1.014 1.014 1.033 1.014 1.051 1,108,351 1.0339 -1.79%
2006-11-08 0 0.560 0.550 0.560 0.550 0.580 2,796,190 1,597,523 0.5713 1.033 1.014 1.033 1.014 1.070 1,516,316 1.0536 -1.75%
2006-11-07 0 0.570 0.560 0.570 0.540 0.580 6,909,033 3,920,068 0.5674 1.051 1.033 1.051 0.996 1.070 3,746,627 1.0463 5.56%
2006-11-06 0 0.540 0.530 0.540 0.530 0.550 3,139,051 1,698,345 0.5410 0.996 0.977 0.996 0.977 1.014 1,702,243 0.9977 -1.82%
2006-11-03 0 0.550 0.540 0.550 0.550 0.550 417,500 229,405 0.5495 1.014 0.996 1.014 1.014 1.014 226,402 1.0133 0.00%
2006-11-02 0 0.550 0.540 0.550 0.520 0.550 1,619,500 875,450 0.5406 1.014 0.996 1.014 0.959 1.014 878,222 0.9968 1.85%
2006-11-01 0 0.540 0.520 0.540 0.540 0.540 442,595 238,923 0.5398 0.996 0.959 0.996 0.996 0.996 240,010 0.9955 1.89%
2006-10-31 0 0.530 0.520 0.530 0.520 0.530 4,620,000 2,413,600 0.5224 0.977 0.959 0.977 0.959 0.977 2,505,331 0.9634 1.92%
2006-10-27 0 0.520 0.510 0.520 0.510 0.520 236,000 121,720 0.5158 0.959 0.940 0.959 0.940 0.959 127,978 0.9511 -1.89%
2006-10-26 0 0.530 0.520 0.530 0.520 0.530 5,697,417 3,011,639 0.5286 0.977 0.959 0.977 0.959 0.977 3,089,592 0.9748 0.00%
2006-10-25 0 0.530 0.520 0.530 0.530 0.530 827,500 438,435 0.5298 0.977 0.959 0.977 0.977 0.977 448,736 0.9770 0.00%
2006-10-24 0 0.530 0.520 0.530 0.520 0.540 5,414,500 2,857,490 0.5277 0.977 0.959 0.977 0.959 0.996 2,936,172 0.9732 0.00%
2006-10-23 0 0.530 0.520 0.530 0.520 0.530 6,651,500 3,515,910 0.5286 0.977 0.959 0.977 0.959 0.977 3,606,972 0.9748 1.92%
2006-10-20 0 0.520 0.520 0.530 0.510 0.530 1,413,000 734,250 0.5196 0.959 0.959 0.977 0.940 0.977 766,241 0.9582 -1.89%
2006-10-19 0 0.530 0.520 0.540 0.520 0.530 574,150 303,454 0.5285 0.977 0.959 0.996 0.959 0.977 311,350 0.9746 1.92%
2006-10-18 0 0.520 0.520 0.530 0.520 0.520 653,042 339,471 0.5198 0.959 0.959 0.977 0.959 0.959 354,131 0.9586 0.00%
2006-10-17 0 0.520 0.520 0.530 0.520 0.540 1,952,750 1,027,375 0.5261 0.959 0.959 0.977 0.959 0.996 1,058,936 0.9702 -3.70%
2006-10-16 0 0.540 0.530 0.550 0.530 0.550 1,530,160 821,773 0.5371 0.996 0.977 1.014 0.977 1.014 829,774 0.9904 -1.82%
2006-10-13 0 0.550 0.550 0.560 0.550 0.570 484,000 270,000 0.5579 1.014 1.014 1.033 1.014 1.051 262,463 1.0287 -5.17%
2006-10-12 0 0.580 0.570 0.580 0.560 0.580 1,832,892 1,044,012 0.5696 1.070 1.051 1.070 1.033 1.070 993,940 1.0504 0.00%
2006-10-11 0 0.580 0.570 0.580 0.540 0.580 4,000,100 2,240,051 0.5600 1.070 1.051 1.070 0.996 1.070 2,169,172 1.0327 7.41%
2006-10-10 0 0.540 0.530 0.540 0.530 0.540 1,325,107 709,062 0.5351 0.996 0.977 0.996 0.977 0.996 718,578 0.9868 0.00%
2006-10-09 0 0.540 0.530 0.540 0.510 0.540 1,632,500 858,933 0.5261 0.996 0.977 0.996 0.940 0.996 885,271 0.9702 3.85%
2006-10-06 0 0.520 0.520 0.530 0.500 0.520 1,717,200 881,308 0.5132 0.959 0.959 0.977 0.922 0.959 931,202 0.9464 4.00%
2006-10-05 0 0.500 0.500 0.510 0.500 0.510 1,284,954 643,583 0.5009 0.922 0.922 0.940 0.922 0.940 696,804 0.9236 0.00%
2006-10-04 0 0.500 0.500 0.510 0.500 0.500 640,000 320,000 0.5000 0.922 0.922 0.940 0.922 0.922 347,059 0.9220 1.01%
2006-10-03 0 0.495 0.495 0.500 0.495 0.500 619,200 308,476 0.4982 0.913 0.913 0.922 0.913 0.922 335,779 0.9187 0.00%
2006-09-29 0 0.495 0.495 0.500 0.495 0.520 1,282,000 642,900 0.5015 0.913 0.913 0.922 0.913 0.959 695,202 0.9248 -2.94%
2006-09-28 0 0.510 0.510 0.520 0.510 0.530 370,000 192,320 0.5198 0.940 0.940 0.959 0.940 0.977 200,643 0.9585 -0.58%
2006-09-27 0 0.530 0.520 0.530 0.510 0.530 1,270,000 668,340 0.5263 0.946 0.928 0.946 0.910 0.946 711,517 0.9393 3.92%
2006-09-26 0 0.510 0.510 0.520 0.510 0.520 1,408,000 726,840 0.5162 0.910 0.910 0.928 0.910 0.928 788,832 0.9214 -3.77%
2006-09-25 0 0.530 0.520 0.530 0.510 0.530 411,152 214,240 0.5211 0.946 0.928 0.946 0.910 0.946 230,348 0.9301 1.92%
2006-09-22 0 0.520 0.510 0.520 0.510 0.530 928,625 480,426 0.5174 0.928 0.910 0.928 0.910 0.946 520,262 0.9234 -1.89%
2006-09-21 0 0.530 0.520 0.530 0.520 0.530 1,348,000 708,640 0.5257 0.946 0.928 0.946 0.928 0.946 755,217 0.9383 0.00%
2006-09-20 0 0.530 0.520 0.530 0.530 0.540 4,417,000 2,341,460 0.5301 0.946 0.928 0.946 0.946 0.964 2,474,623 0.9462 -1.85%
2006-09-19 0 0.540 0.530 0.540 0.540 0.540 728,000 393,120 0.5400 0.964 0.946 0.964 0.964 0.964 407,862 0.9639 0.00%
2006-09-18 0 0.540 0.530 0.540 0.540 0.540 816,000 440,640 0.5400 0.964 0.946 0.964 0.964 0.964 457,164 0.9639 1.89%
2006-09-15 0 0.530 0.530 0.540 0.530 0.540 476,000 254,880 0.5355 0.946 0.946 0.964 0.946 0.964 266,679 0.9558 -1.85%
2006-09-14 0 0.540 0.530 0.540 0.520 0.540 204,000 108,560 0.5322 0.964 0.946 0.964 0.928 0.964 114,291 0.9499 0.00%
2006-09-13 0 0.540 0.530 0.550 0.530 0.540 678,000 363,240 0.5358 0.964 0.946 0.982 0.946 0.964 379,849 0.9563 1.89%
2006-09-12 0 0.530 0.530 0.540 0.530 0.540 613,000 330,790 0.5396 0.946 0.946 0.964 0.946 0.964 343,433 0.9632 -3.64%
2006-09-11 0 0.550 0.540 0.550 0.540 0.550 644,000 349,560 0.5428 0.982 0.964 0.982 0.964 0.982 360,801 0.9688 1.85%
2006-09-08 0 0.540 0.530 0.560 0.530 0.540 274,500 147,410 0.5370 0.964 0.946 1.000 0.946 0.964 153,789 0.9585 1.89%
2006-09-07 0 0.530 0.530 0.540 0.530 0.540 876,000 472,960 0.5399 0.946 0.946 0.964 0.946 0.964 490,779 0.9637 -1.85%
2006-09-06 0 0.540 0.530 0.540 0.540 0.540 520,000 280,800 0.5400 0.964 0.946 0.964 0.964 0.964 291,330 0.9639 0.00%
2006-09-05 0 0.540 0.530 0.540 0.520 0.550 884,000 470,520 0.5323 0.964 0.946 0.964 0.928 0.982 495,261 0.9500 3.85%
2006-09-04 0 0.520 0.510 0.520 0.500 0.580 3,364,225 1,782,602 0.5299 0.928 0.910 0.928 0.892 1.035 1,884,806 0.9458 -3.70%
2006-09-01 1 - - - - - 0 0 - 0.964 - - - - 0 - 0.00%
2006-08-31 1 - - - - - 0 0 - 0.964 - - - - 0 - 0.00%
2006-08-30 1 - - - - - 0 0 - 0.964 - - - - 0 - 0.00%
2006-08-29 1 - - - - - 0 0 - 0.964 - - - - 0 - 0.00%
2006-08-28 1 - - - - - 0 0 - 0.964 - - - - 0 - 0.00%
2006-08-25 1 - - - - - 0 0 - 0.964 - - - - 0 - 0.00%
2006-08-24 1 - - - - - 0 0 - 0.964 - - - - 0 - 0.00%
2006-08-23 1 - - - - - 0 0 - 0.964 - - - - 0 - 0.00%
2006-08-22 1 - - - - - 0 0 - 0.964 - - - - 0 - 0.00%
2006-08-21 1 - - - - - 0 0 - 0.964 - - - - 0 - 0.00%
2006-08-18 1 - - - - - 0 0 - 0.964 - - - - 0 - 0.00%
2006-08-17 0 0.540 0.530 0.540 0.540 0.540 204,000 110,160 0.5400 0.964 0.946 0.964 0.964 0.964 114,291 0.9639 0.00%
2006-08-16 0 0.540 0.530 0.540 0.520 0.540 1,080,152 574,452 0.5318 0.964 0.946 0.964 0.928 0.964 605,155 0.9493 1.89%
2006-08-15 0 0.530 0.520 0.530 0.510 0.530 2,127,250 1,100,015 0.5171 0.946 0.928 0.946 0.910 0.946 1,191,791 0.9230 1.92%
2006-08-14 0 0.520 0.520 0.530 0.520 0.540 4,737,196 2,515,694 0.5311 0.928 0.928 0.946 0.928 0.964 2,654,013 0.9479 -5.45%
2006-08-11 0 0.550 0.550 0.560 0.550 0.560 536,000 296,800 0.5537 0.982 0.982 1.000 0.982 1.000 300,294 0.9884 -1.79%
2006-08-10 0 0.560 0.550 0.570 0.560 0.560 948,000 530,880 0.5600 1.000 0.982 1.017 1.000 1.000 531,117 0.9996 0.00%
2006-08-09 0 0.560 0.560 0.570 0.550 0.570 887,400 503,648 0.5676 1.000 1.000 1.017 0.982 1.017 497,166 1.0130 0.00%
2006-08-08 0 0.560 0.550 0.560 0.550 0.570 6,976,000 3,909,040 0.5604 1.000 0.982 1.000 0.982 1.017 3,908,302 1.0002 -1.75%
2006-08-07 0 0.570 0.570 0.580 0.560 0.590 4,352,219 2,525,998 0.5804 1.017 1.017 1.035 1.000 1.053 2,438,330 1.0360 5.56%
2006-08-04 0 0.540 0.530 0.550 0.530 0.550 1,184,000 642,680 0.5428 0.964 0.946 0.982 0.946 0.982 663,336 0.9689 0.00%
2006-08-03 0 0.540 0.530 0.540 0.530 0.550 3,182,000 1,719,200 0.5403 0.964 0.946 0.964 0.946 0.982 1,782,715 0.9644 -1.82%
2006-08-02 0 0.550 0.550 0.560 0.540 0.550 696,000 381,160 0.5476 0.982 0.982 1.000 0.964 0.982 389,934 0.9775 1.85%
2006-08-01 0 0.540 0.530 0.550 0.540 0.560 733,500 401,230 0.5470 0.964 0.946 0.982 0.964 1.000 410,943 0.9764 -3.57%
2006-07-31 0 0.560 0.550 0.560 0.560 0.570 816,000 457,160 0.5602 1.000 0.982 1.000 1.000 1.017 457,164 1.0000 0.00%
2006-07-28 0 0.560 0.560 0.570 0.560 0.580 1,244,000 706,920 0.5683 1.000 1.000 1.017 1.000 1.035 696,951 1.0143 0.00%
2006-07-27 0 0.560 0.550 0.560 0.550 0.560 1,098,167 613,927 0.5590 1.000 0.982 1.000 0.982 1.000 615,248 0.9979 0.00%
2006-07-26 0 0.560 0.550 0.560 0.540 0.560 273,125 148,383 0.5433 1.000 0.982 1.000 0.964 1.000 153,018 0.9697 1.82%
2006-07-25 0 0.550 0.540 0.560 0.550 0.560 518,500 288,995 0.5574 0.982 0.964 1.000 0.982 1.000 290,489 0.9949 -1.79%
2006-07-24 0 0.560 0.550 0.560 0.560 0.570 380,000 212,920 0.5603 1.000 0.982 1.000 1.000 1.017 212,895 1.0001 0.00%
2006-07-21 0 0.560 0.550 0.560 0.560 0.570 262,803 147,500 0.5613 1.000 0.982 1.000 1.000 1.017 147,235 1.0018 -1.75%
2006-07-20 0 0.570 0.560 0.570 0.570 0.580 603,000 347,530 0.5763 1.017 1.000 1.017 1.017 1.035 337,831 1.0287 3.64%
2006-07-19 0 0.550 0.540 0.550 0.550 0.550 316,000 173,800 0.5500 0.982 0.964 0.982 0.982 0.982 177,039 0.9817 0.00%
2006-07-18 0 0.550 0.550 0.560 0.550 0.560 488,725 273,090 0.5588 0.982 0.982 1.000 0.982 1.000 273,808 0.9974 -1.79%
2006-07-17 0 0.560 0.550 0.590 - - 0 0 - 1.000 0.982 1.053 - - 0 - 0.00%
2006-07-14 0 0.560 0.540 0.560 0.530 0.560 240,000 128,880 0.5370 1.000 0.964 1.000 0.946 1.000 134,460 0.9585 0.00%
2006-07-13 0 0.560 0.560 0.570 0.550 0.580 1,032,000 589,920 0.5716 1.000 1.000 1.017 0.982 1.035 578,178 1.0203 -3.45%
2006-07-12 0 0.580 0.580 0.600 0.580 0.590 132,000 76,760 0.5815 1.035 1.035 1.071 1.035 1.053 73,953 1.0380 -3.33%
2006-07-11 0 0.600 0.590 0.600 0.590 0.600 480,000 286,200 0.5963 1.071 1.053 1.071 1.053 1.071 268,920 1.0643 0.00%
2006-07-10 0 0.600 0.590 0.610 0.600 0.600 260,000 156,000 0.6000 1.071 1.053 1.089 1.071 1.071 145,665 1.0710 -3.23%
2006-07-07 0 0.620 0.600 0.620 0.600 0.650 302,000 185,480 0.6142 1.107 1.071 1.107 1.071 1.160 169,195 1.0962 6.90%
2006-07-06 1 - - - - - 0 0 - 1.035 - - - - 0 - 0.00%
2006-07-05 1 - - - - - 0 0 - 1.035 - - - - 0 - 0.00%
2006-07-04 1 - - - - - 0 0 - 1.035 - - - - 0 - 0.00%
2006-07-03 1 - - - - - 0 0 - 1.035 - - - - 0 - 0.00%
2006-06-30 1 - - - - - 0 0 - 1.035 - - - - 0 - 0.00%
2006-06-29 1 - - - - - 0 0 - 1.035 - - - - 0 - 0.00%
2006-06-28 1 - - - - - 0 0 - 1.035 - - - - 0 - 0.00%
2006-06-27 0 0.580 0.560 0.580 0.580 0.580 56,000 32,480 0.5800 1.035 1.000 1.035 1.035 1.035 31,374 1.0353 1.75%
2006-06-26 0 0.570 0.570 0.590 - - 228 119 0.5219 1.017 1.017 1.053 - - 128 0.9316 1.79%
2006-06-23 0 0.560 0.560 0.590 0.560 0.560 40,000 22,400 0.5600 1.000 1.000 1.053 1.000 1.000 22,410 0.9996 -1.75%
2006-06-22 0 0.570 0.560 0.600 0.570 0.570 372,000 212,040 0.5700 1.017 1.000 1.071 1.017 1.017 208,413 1.0174 -1.72%
2006-06-21 0 0.580 0.570 0.590 0.580 0.580 172,500 100,030 0.5799 1.035 1.017 1.053 1.035 1.035 96,643 1.0350 1.75%
2006-06-20 0 0.570 0.560 0.570 0.560 0.570 116,000 66,040 0.5693 1.017 1.000 1.017 1.000 1.017 64,989 1.0162 -3.39%
2006-06-19 0 0.590 0.580 0.590 0.590 0.590 100,000 59,000 0.5900 1.053 1.035 1.053 1.053 1.053 56,025 1.0531 0.00%
2006-06-16 0 0.590 0.590 0.600 0.580 0.590 831,100 486,985 0.5860 1.053 1.053 1.071 1.035 1.053 465,624 1.0459 3.51%
2006-06-15 0 0.570 0.560 0.570 0.560 0.570 620,000 351,360 0.5667 1.017 1.000 1.017 1.000 1.017 347,355 1.0115 3.64%
2006-06-14 0 0.550 0.550 0.570 0.540 0.590 960,000 543,680 0.5663 0.982 0.982 1.017 0.964 1.053 537,840 1.0109 -5.17%
2006-06-13 0 0.580 0.580 0.590 0.580 0.610 1,443,854 857,193 0.5937 1.035 1.035 1.053 1.035 1.089 808,919 1.0597 -6.45%
2006-06-12 0 0.620 0.610 0.620 0.600 0.620 144,000 87,840 0.6100 1.107 1.089 1.107 1.071 1.107 80,676 1.0888 -1.59%
2006-06-09 0 0.630 0.600 0.640 0.600 0.630 1,290,000 790,180 0.6125 1.124 1.071 1.142 1.071 1.124 722,722 1.0933 1.61%
2006-06-08 0 0.620 0.610 0.620 0.600 0.620 1,195,112 731,587 0.6121 1.107 1.089 1.107 1.071 1.107 669,561 1.0926 -1.59%
2006-06-07 0 0.630 0.630 0.640 0.630 0.650 630,153 400,437 0.6355 1.124 1.124 1.142 1.124 1.160 353,043 1.1342 -3.08%
2006-06-06 0 0.650 0.650 0.660 0.640 0.660 1,162,500 752,470 0.6473 1.160 1.160 1.178 1.142 1.178 651,290 1.1554 -2.99%
2006-06-05 0 0.670 0.670 0.680 0.660 0.680 3,123,647 2,067,625 0.6619 1.196 1.196 1.214 1.178 1.214 1,750,022 1.1815 1.52%
2006-06-02 0 0.660 0.650 0.660 0.650 0.660 392,000 256,200 0.6536 1.178 1.160 1.178 1.160 1.178 219,618 1.1666 1.54%
2006-06-01 0 0.650 0.640 0.660 0.640 0.660 1,773,500 1,148,795 0.6478 1.160 1.142 1.178 1.142 1.178 993,603 1.1562 0.00%
2006-05-30 0 0.650 0.640 0.660 0.630 0.660 4,650,500 2,942,045 0.6326 1.160 1.142 1.178 1.124 1.178 2,605,441 1.1292 3.17%
2006-05-29 0 0.630 0.630 0.640 0.630 0.650 3,465,000 2,158,240 0.6229 1.124 1.124 1.142 1.124 1.160 1,941,265 1.1118 1.61%
2006-05-26 0 0.620 0.620 0.640 0.620 0.640 716,000 450,400 0.6291 1.107 1.107 1.142 1.107 1.142 401,139 1.1228 0.00%
2006-05-25 0 0.620 0.620 0.630 0.620 0.640 1,032,000 648,440 0.6283 1.107 1.107 1.124 1.107 1.142 578,178 1.1215 -1.59%
2006-05-24 0 0.630 0.620 0.630 0.620 0.640 1,337,000 843,840 0.6311 1.124 1.107 1.124 1.107 1.142 749,054 1.1265 0.00%
2006-05-23 0 0.630 0.630 0.640 0.630 0.660 914,737 587,782 0.6426 1.124 1.124 1.142 1.124 1.178 512,481 1.1469 -5.97%
2006-05-22 0 0.670 0.650 0.670 0.640 0.720 3,934,000 2,609,580 0.6633 1.196 1.160 1.196 1.142 1.285 2,204,022 1.1840 -4.29%
2006-05-19 0 0.700 0.700 0.710 0.690 0.700 314,500 219,795 0.6989 1.249 1.249 1.267 1.232 1.249 176,199 1.2474 0.00%
2006-05-18 0 0.700 0.690 0.700 0.690 0.710 760,000 532,680 0.7009 1.249 1.232 1.249 1.232 1.267 425,790 1.2510 -2.78%
2006-05-17 0 0.720 0.710 0.720 0.710 0.720 484,000 345,520 0.7139 1.285 1.267 1.285 1.267 1.285 271,161 1.2742 4.35%
2006-05-16 0 0.690 0.690 0.710 0.690 0.710 1,468,000 1,026,280 0.6991 1.232 1.232 1.267 1.232 1.267 822,447 1.2478 -4.17%
2006-05-15 0 0.720 0.700 0.720 0.710 0.720 744,000 533,480 0.7170 1.285 1.249 1.285 1.267 1.285 416,826 1.2799 0.00%
2006-05-12 0 0.720 0.720 0.730 0.710 0.730 1,729,657 1,249,063 0.7221 1.285 1.285 1.303 1.267 1.303 969,040 1.2890 -1.37%
2006-05-11 0 0.730 0.720 0.730 0.720 0.730 2,364,500 1,715,130 0.7254 1.303 1.285 1.303 1.285 1.303 1,324,710 1.2947 1.39%
2006-05-10 0 0.720 0.720 0.730 0.710 0.730 3,758,000 2,703,850 0.7195 1.285 1.285 1.303 1.267 1.303 2,105,418 1.2842 -1.37%
2006-05-09 0 0.730 0.730 0.740 0.720 0.740 4,581,500 3,341,000 0.7292 1.303 1.303 1.321 1.285 1.321 2,566,784 1.3016 -1.35%
2006-05-08 0 0.740 0.730 0.740 0.720 0.740 1,204,225 881,158 0.7317 1.321 1.303 1.321 1.285 1.321 674,667 1.3061 1.37%
2006-05-04 0 0.730 0.730 0.740 0.730 0.740 825,316 608,121 0.7368 1.303 1.303 1.321 1.303 1.321 462,383 1.3152 -1.35%
2006-05-03 0 0.740 0.730 0.740 0.730 0.750 825,000 608,420 0.7375 1.321 1.303 1.321 1.303 1.339 462,206 1.3163 -1.33%
2006-05-02 0 0.750 0.740 0.750 0.740 0.760 2,036,000 1,530,720 0.7518 1.339 1.321 1.339 1.321 1.357 1,140,668 1.3419 1.35%
2006-04-28 0 0.740 0.730 0.740 0.700 0.750 2,732,000 2,004,120 0.7336 1.321 1.303 1.321 1.249 1.339 1,530,602 1.3094 2.78%
2006-04-27 0 0.720 0.710 0.730 0.710 0.740 2,218,816 1,603,348 0.7226 1.285 1.267 1.303 1.267 1.321 1,243,091 1.2898 -1.37%
2006-04-26 0 0.730 0.720 0.740 0.720 0.740 869,613 631,468 0.7261 1.303 1.285 1.321 1.285 1.321 487,200 1.2961 -1.35%
2006-04-25 0 0.740 0.730 0.740 0.720 0.750 4,442,836 3,253,598 0.7323 1.321 1.303 1.321 1.285 1.339 2,489,098 1.3071 0.00%
2006-04-24 0 0.740 0.740 0.750 0.730 0.750 4,441,437 3,270,936 0.7365 1.321 1.321 1.339 1.303 1.339 2,488,314 1.3145 -1.33%
2006-04-21 0 0.750 0.740 0.750 0.740 0.780 4,770,950 3,622,682 0.7593 1.339 1.321 1.339 1.321 1.392 2,672,923 1.3553 -2.60%
2006-04-20 0 0.770 0.750 0.770 0.740 0.780 8,966,750 6,822,610 0.7609 1.374 1.339 1.374 1.321 1.392 5,023,619 1.3581 2.67%
2006-04-19 0 0.750 0.730 0.750 0.730 0.760 2,433,144 1,809,313 0.7436 1.339 1.303 1.339 1.303 1.357 1,363,168 1.3273 0.00%
2006-04-18 0 0.750 0.750 0.760 0.750 0.760 3,653,369 2,742,805 0.7508 1.339 1.339 1.357 1.339 1.357 2,046,799 1.3400 2.74%
2006-04-13 0 0.730 0.730 0.740 0.730 0.740 2,185,000 1,615,490 0.7394 1.303 1.303 1.321 1.303 1.321 1,224,146 1.3197 0.00%
2006-04-12 0 0.730 0.730 0.740 0.730 0.750 2,643,699 1,960,776 0.7417 1.303 1.303 1.321 1.303 1.339 1,481,132 1.3238 -2.67%
2006-04-11 0 0.750 0.740 0.750 0.740 0.760 4,712,750 3,550,725 0.7534 1.339 1.321 1.339 1.321 1.357 2,640,317 1.3448 0.00%
2006-04-10 0 0.750 0.750 0.760 0.740 0.760 22,331,700 16,541,414 0.7407 1.339 1.339 1.357 1.321 1.357 12,511,329 1.3221 -1.32%
2006-04-07 0 0.760 0.750 0.760 0.750 0.770 2,691,819 2,038,003 0.7571 1.357 1.339 1.357 1.339 1.374 1,508,091 1.3514 0.00%
2006-04-06 0 0.760 0.750 0.760 0.740 0.770 15,304,516 11,568,660 0.7559 1.357 1.339 1.357 1.321 1.374 8,574,351 1.3492 2.70%
2006-04-04 0 0.740 0.730 0.750 0.740 0.770 10,584,000 7,878,960 0.7444 1.321 1.303 1.339 1.321 1.374 5,929,683 1.3287 -2.63%
2006-04-03 0 0.760 0.750 0.760 0.750 0.770 3,242,500 2,464,160 0.7600 1.357 1.339 1.357 1.339 1.374 1,816,610 1.3565 -1.30%
2006-03-31 0 0.770 0.770 0.780 0.750 0.810 13,432,000 10,427,240 0.7763 1.374 1.374 1.392 1.339 1.446 7,525,274 1.3856 -2.53%
2006-03-30 0 0.790 0.790 0.800 0.770 0.800 18,029,000 14,184,780 0.7868 1.410 1.410 1.428 1.374 1.428 10,100,742 1.4043 2.60%
2006-03-29 0 0.770 0.760 0.770 0.720 0.770 6,919,100 5,199,330 0.7514 1.374 1.357 1.374 1.285 1.374 3,876,424 1.3413 4.05%
2006-03-28 0 0.740 0.740 0.750 0.740 0.750 2,143,125 1,594,429 0.7440 1.321 1.321 1.339 1.321 1.339 1,200,685 1.3279 -1.33%
2006-03-27 0 0.750 0.750 0.760 0.750 0.760 1,301,800 981,613 0.7540 1.339 1.339 1.357 1.339 1.357 729,333 1.3459 0.00%
2006-03-24 0 0.750 0.740 0.770 0.750 0.770 3,989,000 3,019,290 0.7569 1.339 1.321 1.374 1.339 1.374 2,234,836 1.3510 0.00%
2006-03-23 0 0.750 0.750 0.760 0.740 0.750 1,143,000 853,160 0.7464 1.339 1.339 1.357 1.321 1.339 640,365 1.3323 1.35%
2006-03-22 0 0.740 0.730 0.760 0.740 0.750 2,665,000 1,984,800 0.7448 1.321 1.303 1.357 1.321 1.339 1,493,066 1.3293 -1.33%
2006-03-21 0 0.750 0.750 0.760 0.750 0.780 4,136,500 3,118,395 0.7539 1.339 1.339 1.357 1.339 1.392 2,317,473 1.3456 -1.32%
2006-03-20 0 0.760 0.760 0.780 0.760 0.790 3,547,194 2,745,857 0.7741 1.357 1.357 1.392 1.357 1.410 1,987,314 1.3817 1.33%
2006-03-17 0 0.750 0.740 0.760 0.750 0.760 3,627,565 2,723,447 0.7508 1.339 1.321 1.357 1.339 1.357 2,032,342 1.3401 0.00%
2006-03-16 0 0.750 0.740 0.760 0.740 0.770 2,054,288 1,540,886 0.7501 1.339 1.321 1.357 1.321 1.374 1,150,914 1.3388 -1.32%
2006-03-15 0 0.760 0.750 0.760 0.750 0.770 3,044,000 2,328,000 0.7648 1.357 1.339 1.357 1.339 1.374 1,705,400 1.3651 0.00%
2006-03-14 0 0.760 0.750 0.760 0.740 0.770 1,998,500 1,511,545 0.7563 1.357 1.339 1.357 1.321 1.374 1,119,659 1.3500 -2.56%
2006-03-13 0 0.780 0.770 0.780 0.770 0.800 2,926,369 2,299,846 0.7859 1.392 1.374 1.392 1.374 1.428 1,639,497 1.4028 -2.50%
2006-03-10 0 0.800 0.790 0.800 0.770 0.820 23,797,000 18,852,730 0.7922 1.428 1.410 1.428 1.374 1.464 13,332,263 1.4141 3.90%
2006-03-09 0 0.770 0.760 0.770 0.690 0.770 5,317,813 3,883,418 0.7303 1.374 1.357 1.374 1.232 1.374 2,979,303 1.3035 10.00%
2006-03-08 0 0.700 0.680 0.700 0.670 0.710 3,083,750 2,085,198 0.6762 1.249 1.214 1.249 1.196 1.267 1,727,670 1.2069 2.94%
2006-03-07 0 0.680 0.680 0.690 0.680 0.710 2,664,500 1,841,045 0.6910 1.214 1.214 1.232 1.214 1.267 1,492,785 1.2333 -5.56%
2006-03-06 0 0.720 0.710 0.720 0.710 0.730 8,292,000 5,950,240 0.7176 1.285 1.267 1.285 1.267 1.303 4,645,591 1.2808 1.41%
2006-03-03 0 0.710 0.710 0.720 0.710 0.730 3,153,276 2,273,360 0.7210 1.267 1.267 1.285 1.267 1.303 1,766,622 1.2868 0.00%
2006-03-02 0 0.710 0.710 0.720 0.710 0.730 4,095,500 2,931,305 0.7157 1.267 1.267 1.285 1.267 1.303 2,294,503 1.2775 1.43%
2006-03-01 0 0.700 0.700 0.710 0.700 0.760 9,712,000 7,031,000 0.7239 1.249 1.249 1.267 1.249 1.357 5,441,145 1.2922 -5.41%
2006-02-28 0 0.740 0.740 0.750 0.730 0.780 15,739,750 11,647,263 0.7400 1.321 1.321 1.339 1.303 1.392 8,818,191 1.3208 -5.13%
2006-02-27 0 0.780 0.770 0.790 0.780 0.840 15,159,000 12,272,195 0.8096 1.392 1.374 1.410 1.392 1.499 8,492,826 1.4450 -1.27%
2006-02-24 0 0.790 0.780 0.790 0.750 0.800 15,250,335 11,924,151 0.7819 1.410 1.392 1.410 1.339 1.428 8,543,996 1.3956 8.22%
2006-02-23 0 0.730 0.730 0.740 0.730 0.740 11,575,000 8,477,250 0.7324 1.303 1.303 1.321 1.303 1.321 6,484,891 1.3072 -1.35%
2006-02-22 0 0.740 0.720 0.740 0.730 0.740 3,523,250 2,580,085 0.7323 1.321 1.285 1.321 1.303 1.321 1,973,900 1.3071 1.37%
2006-02-21 0 0.730 0.730 0.740 0.720 0.750 4,540,000 3,318,400 0.7309 1.303 1.303 1.321 1.285 1.339 2,543,534 1.3046 0.00%
2006-02-20 0 0.730 0.730 0.740 0.730 0.750 2,557,250 1,874,595 0.7331 1.303 1.303 1.321 1.303 1.339 1,432,699 1.3084 0.00%
2006-02-17 0 0.730 0.730 0.740 0.720 0.750 51,897,901 37,431,863 0.7213 1.303 1.303 1.321 1.285 1.339 29,075,785 1.2874 -2.67%
2006-02-16 0 0.750 0.740 0.750 0.720 0.760 14,974,267 11,044,739 0.7376 1.339 1.321 1.339 1.285 1.357 8,389,329 1.3165 -1.32%
2006-02-15 1 - - - - - 0 0 - 1.357 - - - - 0 - 0.00%
2006-02-14 0 0.760 0.760 0.770 0.670 0.780 13,206,742 9,638,332 0.7298 1.357 1.357 1.374 1.196 1.392 7,399,074 1.3026 10.14%
2006-02-13 0 0.690 0.680 0.690 0.690 0.760 8,034,785 5,882,054 0.7321 1.232 1.214 1.232 1.232 1.357 4,501,486 1.3067 -4.17%
2006-02-10 0 0.720 0.730 0.740 0.710 0.790 30,459,192 22,778,888 0.7478 1.285 1.303 1.321 1.267 1.410 17,064,754 1.3349 0.00%
2006-02-09 0 0.720 0.710 0.720 0.650 0.730 17,349,560 12,162,732 0.7010 1.285 1.267 1.285 1.160 1.303 9,720,086 1.2513 14.29%
2006-02-08 0 0.630 0.630 0.640 0.620 0.660 2,076,500 1,320,555 0.6360 1.124 1.124 1.142 1.107 1.178 1,163,359 1.1351 -3.08%
2006-02-07 0 0.650 0.640 0.650 0.620 0.650 2,805,100 1,780,318 0.6347 1.160 1.142 1.160 1.107 1.160 1,571,557 1.1328 3.17%
2006-02-06 0 0.630 0.630 0.640 0.610 0.640 3,890,000 2,459,030 0.6321 1.124 1.124 1.142 1.089 1.142 2,179,371 1.1283 3.28%
2006-02-03 0 0.610 0.610 0.620 0.600 0.610 980,000 594,600 0.6067 1.089 1.089 1.107 1.071 1.089 549,045 1.0830 0.00%
2006-02-02 0 0.610 0.600 0.610 0.610 0.620 1,852,500 1,140,415 0.6156 1.089 1.071 1.089 1.089 1.107 1,037,863 1.0988 0.00%
2006-02-01 0 0.610 0.610 0.630 0.610 0.640 2,263,000 1,421,370 0.6281 1.089 1.089 1.124 1.089 1.142 1,267,845 1.1211 -3.17%
2006-01-27 0 0.630 0.630 0.640 0.630 0.680 4,444,405 2,865,203 0.6447 1.124 1.124 1.142 1.124 1.214 2,489,977 1.1507 0.00%
2006-01-26 0 0.630 0.610 0.630 0.620 0.640 920,000 577,040 0.6272 1.124 1.089 1.124 1.107 1.142 515,430 1.1195 0.00%
2006-01-25 0 0.630 0.620 0.630 0.620 0.660 2,611,714 1,652,968 0.6329 1.124 1.107 1.124 1.107 1.178 1,463,212 1.1297 -1.56%
2006-01-24 0 0.640 0.640 0.650 0.620 0.660 2,430,000 1,553,275 0.6392 1.142 1.142 1.160 1.107 1.178 1,361,407 1.1409 1.59%
2006-01-23 0 0.630 0.620 0.640 0.610 0.660 9,888,159 6,346,891 0.6419 1.124 1.107 1.142 1.089 1.178 5,539,838 1.1457 1.61%
2006-01-20 0 0.620 0.610 0.620 0.560 0.620 10,044,316 6,063,062 0.6036 1.107 1.089 1.107 1.000 1.107 5,627,325 1.0774 10.71%
2006-01-19 0 0.560 0.560 0.570 0.560 0.570 745,694 417,761 0.5602 1.000 1.000 1.017 1.000 1.017 417,775 1.0000 0.00%
2006-01-18 0 0.560 0.560 0.570 0.550 0.570 308,005 172,483 0.5600 1.000 1.000 1.017 0.982 1.017 172,560 0.9996 1.82%
2006-01-17 0 0.550 0.550 0.570 0.550 0.570 965,000 544,280 0.5640 0.982 0.982 1.017 0.982 1.017 540,641 1.0067 0.00%
2006-01-16 0 0.550 0.550 0.560 0.550 0.560 117,000 65,130 0.5567 0.982 0.982 1.000 0.982 1.000 65,549 0.9936 -3.51%
2006-01-13 0 0.570 0.550 0.570 0.540 0.580 406,520 230,910 0.5680 1.017 0.982 1.017 0.964 1.035 227,753 1.0139 1.79%
2006-01-12 0 0.560 0.560 0.570 0.560 0.580 320,214 180,733 0.5644 1.000 1.000 1.017 1.000 1.035 179,400 1.0074 -2.61%
2006-01-11 0 0.590 0.590 0.600 0.580 0.590 2,627,500 1,550,045 0.5899 1.026 1.026 1.044 1.009 1.026 1,510,458 1.0262 -1.67%
2006-01-10 0 0.600 0.590 0.600 0.580 0.600 2,398,000 1,412,000 0.5888 1.044 1.026 1.044 1.009 1.044 1,378,526 1.0243 5.26%
2006-01-09 0 0.570 0.570 0.580 0.560 0.580 2,297,250 1,315,850 0.5728 0.992 0.992 1.009 0.974 1.009 1,320,608 0.9964 1.79%
2006-01-06 0 0.560 0.560 0.570 0.550 0.560 1,002,000 560,940 0.5598 0.974 0.974 0.992 0.957 0.974 576,015 0.9738 1.82%
2006-01-05 0 0.550 0.550 0.570 0.550 0.560 568,500 314,015 0.5524 0.957 0.957 0.992 0.957 0.974 326,811 0.9608 -3.51%
2006-01-04 0 0.570 0.560 0.570 0.560 0.570 380,000 213,760 0.5625 0.992 0.974 0.992 0.974 0.992 218,449 0.9785 3.64%
2006-01-03 0 0.550 0.550 0.570 0.550 0.560 130,157 71,695 0.5508 0.957 0.957 0.992 0.957 0.974 74,823 0.9582 -1.79%
2005-12-30 0 0.560 0.560 0.570 0.550 0.570 288,000 161,440 0.5606 0.974 0.974 0.992 0.957 0.992 165,561 0.9751 1.82%
2005-12-29 0 0.550 0.540 0.560 0.550 0.570 1,216,000 678,000 0.5576 0.957 0.939 0.974 0.957 0.992 699,036 0.9699 0.00%
2005-12-28 0 0.550 0.550 0.570 0.550 0.560 43,500 24,025 0.5523 0.957 0.957 0.992 0.957 0.974 25,007 0.9607 -3.51%
2005-12-23 0 0.570 0.550 0.570 0.540 0.570 167,500 94,665 0.5652 0.992 0.957 0.992 0.939 0.992 96,290 0.9831 3.64%
2005-12-22 0 0.550 0.540 0.560 0.550 0.550 128,500 70,405 0.5479 0.957 0.939 0.974 0.957 0.957 73,870 0.9531 1.85%
2005-12-21 0 0.540 0.540 0.550 0.530 0.550 356,250 192,685 0.5409 0.939 0.939 0.957 0.922 0.957 204,796 0.9409 0.00%
2005-12-20 0 0.540 0.540 0.550 0.540 0.540 576,000 311,040 0.5400 0.939 0.939 0.957 0.939 0.939 331,122 0.9394 -1.82%
2005-12-19 0 0.550 0.540 0.560 0.540 0.560 345,000 190,990 0.5536 0.957 0.939 0.974 0.939 0.974 198,328 0.9630 0.00%
2005-12-16 0 0.550 0.540 0.550 0.550 0.560 1,198,069 659,295 0.5503 0.957 0.939 0.957 0.957 0.974 688,728 0.9573 0.00%
2005-12-15 0 0.550 0.550 0.560 0.540 0.570 1,692,000 945,760 0.5590 0.957 0.957 0.974 0.939 0.992 972,671 0.9723 -5.17%
2005-12-14 0 0.580 0.570 0.580 0.570 0.610 3,460,000 2,001,720 0.5785 1.009 0.992 1.009 0.992 1.061 1,989,033 1.0064 -6.45%
2005-12-13 0 0.620 0.610 0.620 0.570 0.620 7,524,076 4,491,992 0.5970 1.079 1.061 1.079 0.992 1.079 4,325,328 1.0385 6.90%
2005-12-12 0 0.580 0.580 0.590 0.520 0.580 6,556,000 3,689,000 0.5627 1.009 1.009 1.026 0.905 1.009 3,768,815 0.9788 11.54%
2005-12-09 0 0.520 0.520 0.540 0.510 0.520 81,000 41,960 0.5180 0.905 0.905 0.939 0.887 0.905 46,564 0.9011 1.96%
2005-12-08 0 0.510 0.500 0.510 0.510 0.510 367,228 187,189 0.5097 0.887 0.870 0.887 0.887 0.887 211,107 0.8867 -1.92%
2005-12-07 0 0.520 0.510 0.530 0.520 0.520 160,000 83,200 0.5200 0.905 0.887 0.922 0.905 0.905 91,978 0.9046 0.00%
2005-12-06 0 0.520 0.520 0.540 0.520 0.530 576,000 303,600 0.5271 0.905 0.905 0.939 0.905 0.922 331,122 0.9169 0.00%
2005-12-05 0 0.520 0.510 0.530 0.510 0.520 515,500 264,795 0.5137 0.905 0.887 0.922 0.887 0.905 296,343 0.8935 0.00%
2005-12-02 0 0.520 0.500 0.520 0.500 0.520 330,000 167,453 0.5074 0.905 0.870 0.905 0.870 0.905 189,705 0.8827 5.05%
2005-12-01 0 0.495 0.490 0.500 0.490 0.500 3,592,000 1,775,140 0.4942 0.861 0.852 0.870 0.852 0.870 2,064,915 0.8597 0.00%
2005-11-30 0 0.495 0.495 0.500 0.495 0.500 620,000 307,360 0.4957 0.861 0.861 0.870 0.861 0.870 356,416 0.8624 1.02%
2005-11-29 0 0.490 0.490 0.510 0.485 0.495 544,000 266,160 0.4893 0.852 0.852 0.887 0.844 0.861 312,727 0.8511 0.00%
2005-11-28 0 0.490 0.485 0.490 0.485 0.490 408,500 199,653 0.4887 0.852 0.844 0.852 0.844 0.852 234,832 0.8502 0.00%
2005-11-25 0 0.490 0.485 0.490 0.490 0.490 100,000 49,000 0.4900 0.852 0.844 0.852 0.852 0.852 57,486 0.8524 -1.01%
2005-11-24 0 0.495 0.485 0.500 0.485 0.495 600,000 294,280 0.4905 0.861 0.844 0.870 0.844 0.861 344,919 0.8532 1.02%
2005-11-23 0 0.490 0.490 0.495 0.490 0.500 1,434,500 710,965 0.4956 0.852 0.852 0.861 0.852 0.870 824,644 0.8621 1.03%
2005-11-22 0 0.485 0.485 0.490 0.480 0.490 260,000 125,720 0.4835 0.844 0.844 0.852 0.835 0.852 149,465 0.8411 0.00%
2005-11-21 0 0.485 0.470 0.490 0.485 0.490 416,000 203,520 0.4892 0.844 0.818 0.852 0.844 0.852 239,144 0.8510 -1.02%
2005-11-18 0 0.490 0.480 0.490 0.490 0.490 150,500 73,670 0.4895 0.852 0.835 0.852 0.852 0.852 86,517 0.8515 0.00%
2005-11-17 0 0.490 0.480 0.490 0.480 0.490 114,500 55,030 0.4806 0.852 0.835 0.852 0.835 0.852 65,822 0.8360 0.00%
2005-11-16 0 0.490 0.490 0.510 0.490 0.495 241,700 118,419 0.4899 0.852 0.852 0.887 0.852 0.861 138,945 0.8523 0.00%
2005-11-15 0 0.490 0.490 0.500 0.490 0.500 1,078,428 533,853 0.4950 0.852 0.852 0.870 0.852 0.870 619,950 0.8611 -2.00%
2005-11-14 0 0.500 0.495 0.500 0.495 0.500 456,000 227,760 0.4995 0.870 0.861 0.870 0.861 0.870 262,138 0.8689 0.00%
2005-11-11 0 0.500 0.495 0.510 0.495 0.500 521,000 260,455 0.4999 0.870 0.861 0.887 0.861 0.870 299,505 0.8696 0.00%
2005-11-10 0 0.500 0.495 0.510 0.500 0.520 352,000 178,040 0.5058 0.870 0.861 0.887 0.870 0.905 202,352 0.8799 1.01%
2005-11-09 0 0.495 0.495 0.540 0.490 0.510 485,713 241,365 0.4969 0.861 0.861 0.939 0.852 0.887 279,219 0.8644 -1.00%
2005-11-08 0 0.500 0.490 0.500 0.490 0.500 50,285 24,902 0.4952 0.870 0.852 0.870 0.852 0.870 28,907 0.8614 0.00%
2005-11-07 0 0.500 0.490 0.500 0.490 0.500 459,311 226,156 0.4924 0.870 0.852 0.870 0.852 0.870 264,042 0.8565 0.00%
2005-11-04 0 0.500 0.500 0.510 0.500 0.500 112,161 55,881 0.4982 0.870 0.870 0.887 0.870 0.870 64,477 0.8667 -1.96%
2005-11-03 0 0.510 0.500 0.510 0.510 0.510 276,000 140,760 0.5100 0.887 0.870 0.887 0.887 0.887 158,663 0.8872 0.00%
2005-11-02 0 0.510 0.500 0.510 0.500 0.510 338,000 170,560 0.5046 0.887 0.870 0.887 0.870 0.887 194,304 0.8778 0.00%
2005-11-01 0 0.510 0.510 0.520 0.500 0.510 340,000 173,000 0.5088 0.887 0.887 0.905 0.870 0.887 195,454 0.8851 2.00%
2005-10-31 0 0.500 0.500 0.510 0.490 0.500 424,500 209,580 0.4937 0.870 0.870 0.887 0.852 0.870 244,030 0.8588 1.01%
2005-10-28 0 0.495 0.495 0.510 0.490 0.510 360,000 180,340 0.5009 0.861 0.861 0.887 0.852 0.887 206,951 0.8714 -1.00%
2005-10-27 0 0.500 0.500 0.520 0.500 0.520 1,106,500 567,225 0.5126 0.870 0.870 0.905 0.870 0.905 636,088 0.8917 -3.85%
2005-10-26 0 0.520 0.510 0.530 0.520 0.530 680,000 356,600 0.5244 0.905 0.887 0.922 0.905 0.922 390,908 0.9122 -1.89%
2005-10-25 0 0.530 0.520 0.530 0.520 0.540 1,192,000 629,920 0.5285 0.922 0.905 0.922 0.905 0.939 685,239 0.9193 -1.85%
2005-10-24 0 0.540 0.530 0.550 0.540 0.540 288,000 155,520 0.5400 0.939 0.922 0.957 0.939 0.939 165,561 0.9394 0.00%
2005-10-21 0 0.540 0.530 0.540 0.530 0.540 1,676,000 894,280 0.5336 0.939 0.922 0.939 0.922 0.939 963,474 0.9282 1.89%
2005-10-20 0 0.530 0.530 0.550 0.530 0.540 464,000 250,520 0.5399 0.922 0.922 0.957 0.922 0.939 266,737 0.9392 -1.85%
2005-10-19 0 0.540 0.540 0.550 0.540 0.540 720,000 388,800 0.5400 0.939 0.939 0.957 0.939 0.939 413,903 0.9394 0.00%
2005-10-18 0 0.540 0.530 0.540 0.530 0.540 12,000 6,440 0.5367 0.939 0.922 0.939 0.922 0.939 6,898 0.9336 1.89%
2005-10-17 0 0.530 0.530 0.540 0.530 0.530 173,956 92,118 0.5295 0.922 0.922 0.939 0.922 0.922 100,001 0.9212 -1.85%
2005-10-14 0 0.540 0.540 0.550 0.530 0.540 558,603 300,542 0.5380 0.939 0.939 0.957 0.922 0.939 321,121 0.9359 -1.82%
2005-10-13 0 0.550 0.530 0.550 0.540 0.550 81,000 44,460 0.5489 0.957 0.922 0.957 0.939 0.957 46,564 0.9548 1.85%
2005-10-12 0 0.540 0.540 0.560 0.540 0.550 1,089,000 593,070 0.5446 0.939 0.939 0.974 0.939 0.957 626,028 0.9474 -1.82%
2005-10-10 0 0.550 0.550 0.560 0.550 0.550 567,607 312,040 0.5497 0.957 0.957 0.974 0.957 0.957 326,297 0.9563 -1.79%
2005-10-07 0 0.560 0.550 0.570 0.550 0.560 201,111 111,167 0.5528 0.974 0.957 0.992 0.957 0.974 115,612 0.9616 3.70%
2005-10-06 0 0.540 0.530 0.550 0.530 0.550 980,000 525,240 0.5360 0.939 0.922 0.957 0.922 0.957 563,368 0.9323 -1.82%
2005-10-05 0 0.550 0.550 0.570 0.550 0.550 806,000 443,220 0.5499 0.957 0.957 0.992 0.957 0.957 463,341 0.9566 0.00%
2005-10-04 0 0.550 0.550 0.570 0.550 0.560 164,000 91,680 0.5590 0.957 0.957 0.992 0.957 0.974 94,278 0.9724 -1.79%
2005-10-03 0 0.560 0.560 0.570 0.560 0.580 454,000 259,180 0.5709 0.974 0.974 0.992 0.974 1.009 260,989 0.9931 -1.75%
2005-09-30 0 0.570 0.560 0.570 0.540 0.580 3,577,816 2,040,188 0.5702 0.992 0.974 0.992 0.939 1.009 2,056,761 0.9919 6.54%
2005-09-29 1 - - - - - 0 0 - 0.931 - - - - 0 - 0.00%
2005-09-28 0 0.550 0.540 0.550 0.540 0.550 1,026,000 561,580 0.5473 0.931 0.914 0.931 0.914 0.931 606,348 0.9262 1.85%
2005-09-27 0 0.540 0.540 0.550 0.540 0.550 954,250 522,605 0.5477 0.914 0.914 0.931 0.914 0.931 563,945 0.9267 -1.82%
2005-09-26 0 0.550 0.550 0.570 0.550 0.570 1,416,000 800,200 0.5651 0.931 0.931 0.964 0.931 0.964 836,831 0.9562 -1.79%
2005-09-23 0 0.560 0.550 0.560 0.550 0.590 976,000 546,600 0.5600 0.948 0.931 0.948 0.931 0.998 576,799 0.9476 1.82%
2005-09-22 0 0.550 0.550 0.560 0.550 0.560 600,000 331,720 0.5529 0.931 0.931 0.948 0.931 0.948 354,590 0.9355 0.00%
2005-09-21 0 0.550 0.550 0.570 0.550 0.570 996,000 562,360 0.5646 0.931 0.931 0.964 0.931 0.964 588,619 0.9554 -3.51%
2005-09-20 0 0.570 0.560 0.570 0.560 0.580 2,328,000 1,322,800 0.5682 0.964 0.948 0.964 0.948 0.981 1,375,808 0.9615 3.64%
2005-09-16 0 0.550 0.540 0.550 0.540 0.560 1,752,000 961,400 0.5487 0.931 0.914 0.931 0.914 0.948 1,035,402 0.9285 1.85%
2005-09-15 0 0.540 0.540 0.550 0.540 0.550 570,000 310,600 0.5449 0.914 0.914 0.931 0.914 0.931 336,860 0.9220 0.00%
2005-09-14 0 0.540 0.530 0.540 0.530 0.540 1,288,000 685,720 0.5324 0.914 0.897 0.914 0.897 0.914 761,186 0.9009 0.00%
2005-09-13 0 0.540 0.530 0.550 0.540 0.550 637,104 347,552 0.5455 0.914 0.897 0.931 0.914 0.931 376,517 0.9231 1.89%
2005-09-12 0 0.530 0.530 0.540 0.530 0.540 516,000 273,600 0.5302 0.897 0.897 0.914 0.897 0.914 304,947 0.8972 0.00%
2005-09-09 0 0.530 0.530 0.540 0.530 0.540 980,500 525,130 0.5356 0.897 0.897 0.914 0.897 0.914 579,458 0.9062 -1.85%
2005-09-08 0 0.540 0.530 0.540 0.540 0.560 1,968,000 1,079,800 0.5487 0.914 0.897 0.914 0.914 0.948 1,163,054 0.9284 1.89%
2005-09-07 0 0.530 0.530 0.540 0.530 0.540 225,661 119,654 0.5302 0.897 0.897 0.914 0.897 0.914 133,362 0.8972 0.00%
2005-09-06 0 0.530 0.520 0.540 0.530 0.530 396,000 209,880 0.5300 0.897 0.880 0.914 0.897 0.897 234,029 0.8968 0.00%
2005-09-05 0 0.530 0.530 0.540 0.530 0.530 276,000 146,280 0.5300 0.897 0.897 0.914 0.897 0.897 163,111 0.8968 -1.85%
2005-09-02 0 0.540 0.530 0.540 0.530 0.540 177,000 94,690 0.5350 0.914 0.897 0.914 0.897 0.914 104,604 0.9052 1.89%
2005-09-01 0 0.530 0.530 0.540 0.530 0.530 304,000 160,960 0.5295 0.897 0.897 0.914 0.897 0.897 179,659 0.8959 1.92%
2005-08-31 0 0.520 0.520 0.530 0.520 0.530 390,500 204,240 0.5230 0.880 0.880 0.897 0.880 0.897 230,779 0.8850 -3.70%
2005-08-30 0 0.540 0.530 0.540 0.530 0.540 244,000 130,320 0.5341 0.914 0.897 0.914 0.897 0.914 144,200 0.9037 0.00%
2005-08-29 0 0.540 0.530 0.540 0.520 0.540 477,193 251,653 0.5274 0.914 0.897 0.914 0.880 0.914 282,013 0.8923 0.00%
2005-08-26 0 0.540 0.530 0.540 0.540 0.540 52,000 28,080 0.5400 0.914 0.897 0.914 0.914 0.914 30,731 0.9137 0.00%
2005-08-25 0 0.540 0.540 0.550 0.520 0.540 2,045,500 1,085,015 0.5304 0.914 0.914 0.931 0.880 0.914 1,208,855 0.8976 0.00%
2005-08-24 0 0.540 0.530 0.550 0.530 0.540 79,500 42,630 0.5362 0.914 0.897 0.931 0.897 0.914 46,983 0.9073 0.00%
2005-08-23 0 0.540 0.530 0.540 0.540 0.540 1,372,000 740,880 0.5400 0.914 0.897 0.914 0.914 0.914 810,828 0.9137 0.00%
2005-08-22 0 0.540 0.540 0.550 0.540 0.560 754,657 409,169 0.5422 0.914 0.914 0.931 0.914 0.948 445,989 0.9174 1.89%
2005-08-19 0 0.530 0.530 0.540 0.520 0.540 354,500 188,225 0.5310 0.897 0.897 0.914 0.880 0.914 209,503 0.8984 -3.64%
2005-08-18 0 0.550 0.540 0.550 0.530 0.560 1,564,000 851,360 0.5443 0.931 0.914 0.931 0.897 0.948 924,297 0.9211 0.00%
2005-08-17 0 0.550 0.550 0.560 0.550 0.560 856,000 475,760 0.5558 0.931 0.931 0.948 0.931 0.948 505,881 0.9405 -1.79%
2005-08-16 0 0.560 0.550 0.560 0.540 0.560 1,840,000 1,020,560 0.5547 0.948 0.931 0.948 0.914 0.948 1,087,408 0.9385 1.82%
2005-08-15 0 0.550 0.550 0.560 0.530 0.580 4,632,500 2,598,200 0.5609 0.931 0.931 0.948 0.897 0.981 2,737,727 0.9490 3.77%
2005-08-12 0 0.530 0.520 0.540 0.520 0.540 803,827 425,979 0.5299 0.897 0.880 0.914 0.880 0.914 475,048 0.8967 0.00%
2005-08-11 0 0.530 0.520 0.530 0.520 0.540 1,328,500 705,725 0.5312 0.897 0.880 0.897 0.880 0.914 785,120 0.8989 1.92%
2005-08-10 0 0.520 0.520 0.530 0.520 0.530 448,000 235,680 0.5261 0.880 0.880 0.897 0.880 0.897 264,760 0.8902 0.00%
2005-08-09 0 0.520 0.510 0.520 0.510 0.520 760,000 389,000 0.5118 0.880 0.863 0.880 0.863 0.880 449,147 0.8661 1.96%
2005-08-08 0 0.510 0.510 0.520 0.510 0.520 985,000 507,800 0.5155 0.863 0.863 0.880 0.863 0.880 582,118 0.8723 -1.92%
2005-08-05 0 0.520 0.510 0.520 0.510 0.520 976,000 503,240 0.5156 0.880 0.863 0.880 0.863 0.880 576,799 0.8725 1.96%
2005-08-04 0 0.510 0.520 0.530 0.510 0.530 1,561,875 818,445 0.5240 0.863 0.880 0.897 0.863 0.897 923,041 0.8867 -3.77%
2005-08-03 0 0.530 0.520 0.530 0.520 0.530 508,000 266,440 0.5245 0.897 0.880 0.897 0.880 0.897 300,219 0.8875 1.92%
2005-08-02 0 0.520 0.510 0.530 0.520 0.530 557,375 292,780 0.5253 0.880 0.863 0.897 0.880 0.897 329,399 0.8888 -1.89%
2005-08-01 0 0.530 0.510 0.540 0.530 0.540 208,000 110,640 0.5319 0.897 0.863 0.914 0.897 0.914 122,924 0.9001 0.00%
2005-07-29 0 0.530 0.520 0.530 0.520 0.540 1,172,000 622,640 0.5313 0.897 0.880 0.897 0.880 0.914 692,632 0.8989 1.92%
2005-07-28 0 0.520 0.510 0.530 0.500 0.530 1,104,000 560,600 0.5078 0.880 0.863 0.897 0.846 0.897 652,445 0.8592 4.00%
2005-07-27 0 0.500 0.500 0.510 0.500 0.510 373,690 187,331 0.5013 0.846 0.846 0.863 0.846 0.863 220,844 0.8482 -1.96%
2005-07-26 0 0.510 0.500 0.520 0.510 0.520 908,750 467,048 0.5139 0.863 0.846 0.880 0.863 0.880 537,055 0.8696 -3.77%
2005-07-25 0 0.530 0.530 0.540 0.520 0.560 3,656,000 1,986,600 0.5434 0.897 0.897 0.914 0.880 0.948 2,160,633 0.9195 -5.36%
2005-07-22 0 0.560 0.560 0.570 0.540 0.560 1,756,000 958,560 0.5459 0.948 0.948 0.964 0.914 0.948 1,037,766 0.9237 3.70%
2005-07-21 0 0.540 0.530 0.550 0.530 0.550 1,054,000 563,780 0.5349 0.914 0.897 0.931 0.897 0.931 622,896 0.9051 0.00%
2005-07-20 0 0.540 0.540 0.550 0.530 0.550 1,357,500 737,285 0.5431 0.914 0.914 0.931 0.897 0.931 802,259 0.9190 0.00%
2005-07-19 0 0.540 0.530 0.540 0.530 0.550 772,000 416,400 0.5394 0.914 0.897 0.914 0.897 0.931 456,239 0.9127 -1.82%
2005-07-18 0 0.550 0.540 0.550 0.530 0.570 2,100,796 1,159,990 0.5522 0.931 0.914 0.931 0.897 0.964 1,241,534 0.9343 0.00%
2005-07-15 0 0.550 0.540 0.550 0.540 0.550 984,000 531,960 0.5406 0.931 0.914 0.931 0.914 0.931 581,527 0.9148 0.00%
2005-07-14 0 0.550 0.540 0.550 0.550 0.560 3,375,000 1,864,530 0.5525 0.931 0.914 0.931 0.931 0.948 1,994,566 0.9348 1.85%
2005-07-13 0 0.540 0.540 0.550 0.500 0.540 2,472,000 1,306,840 0.5287 0.914 0.914 0.931 0.846 0.914 1,460,909 0.8945 3.85%
2005-07-12 0 0.520 0.510 0.520 0.520 0.520 2,391,000 1,243,200 0.5199 0.880 0.863 0.880 0.880 0.880 1,413,040 0.8798 1.96%
2005-07-11 0 0.510 0.500 0.520 0.500 0.510 1,551,242 780,196 0.5029 0.863 0.846 0.880 0.846 0.863 916,757 0.8510 5.15%
2005-07-08 0 0.485 0.485 0.490 0.480 0.500 1,700,000 832,500 0.4897 0.821 0.821 0.829 0.812 0.846 1,004,671 0.8286 -2.02%
2005-07-07 0 0.495 0.495 0.500 0.490 0.510 1,214,500 611,145 0.5032 0.838 0.838 0.846 0.829 0.863 717,748 0.8515 -4.81%
2005-07-06 0 0.520 0.520 0.530 0.510 0.520 1,284,000 666,480 0.5191 0.880 0.880 0.897 0.863 0.880 758,822 0.8783 1.96%
2005-07-05 0 0.510 0.510 0.520 0.510 0.520 706,500 365,520 0.5174 0.863 0.863 0.880 0.863 0.880 417,529 0.8754 -1.92%
2005-07-04 0 0.520 0.510 0.520 0.510 0.530 2,922,500 1,518,855 0.5197 0.880 0.863 0.880 0.863 0.897 1,727,147 0.8794 0.00%
2005-06-30 0 0.520 0.520 0.540 0.520 0.530 1,943,393 1,029,415 0.5297 0.880 0.880 0.914 0.880 0.897 1,148,512 0.8963 -1.89%
2005-06-29 0 0.530 0.520 0.530 0.530 0.540 3,212,000 1,716,160 0.5343 0.897 0.880 0.897 0.897 0.914 1,898,236 0.9041 0.00%
2005-06-28 0 0.530 0.520 0.540 0.530 0.540 1,927,000 1,022,195 0.5305 0.897 0.880 0.914 0.897 0.914 1,138,824 0.8976 0.00%
2005-06-27 0 0.530 0.530 0.540 0.520 0.550 3,598,500 1,926,810 0.5354 0.897 0.897 0.914 0.880 0.931 2,126,651 0.9060 0.00%
2005-06-24 0 0.530 0.530 0.550 0.530 0.540 1,068,625 573,346 0.5365 0.897 0.897 0.931 0.897 0.914 631,539 0.9079 -1.85%
2005-06-23 0 0.540 0.530 0.540 0.530 0.550 3,112,000 1,666,280 0.5354 0.914 0.897 0.914 0.897 0.931 1,839,138 0.9060 -1.82%
2005-06-22 0 0.550 0.550 0.560 0.550 0.570 3,892,000 2,152,440 0.5530 0.931 0.931 0.948 0.931 0.964 2,300,104 0.9358 1.85%
2005-06-21 0 0.540 0.540 0.550 0.530 0.570 8,508,000 4,691,960 0.5515 0.914 0.914 0.931 0.897 0.964 5,028,080 0.9332 -1.82%
2005-06-20 0 0.550 0.540 0.550 0.550 0.630 22,657,100 12,948,052 0.5715 0.931 0.914 0.931 0.931 1.066 13,389,953 0.9670 3.77%
2005-06-17 0 0.530 0.520 0.530 0.510 0.540 2,970,750 1,560,228 0.5252 0.897 0.880 0.897 0.863 0.914 1,755,662 0.8887 3.92%
2005-06-16 0 0.510 0.500 0.520 0.495 0.510 2,680,000 1,345,460 0.5020 0.863 0.846 0.880 0.838 0.863 1,583,834 0.8495 2.00%
2005-06-15 0 0.500 0.495 0.500 0.495 0.500 2,181,500 1,086,825 0.4982 0.846 0.838 0.846 0.838 0.846 1,289,229 0.8430 3.09%
2005-06-14 0 0.485 0.485 0.490 0.475 0.495 251,800 123,110 0.4889 0.821 0.821 0.829 0.804 0.838 148,809 0.8273 -2.02%
2005-06-13 0 0.495 0.490 0.495 0.495 0.495 712,000 352,440 0.4950 0.838 0.829 0.838 0.838 0.838 420,780 0.8376 2.06%
2005-06-10 0 0.485 0.485 0.490 0.480 0.485 518,000 249,420 0.4815 0.821 0.821 0.829 0.812 0.821 306,129 0.8148 2.11%
2005-06-09 0 0.475 0.470 0.490 0.470 0.495 6,212,000 3,037,460 0.4890 0.804 0.795 0.829 0.795 0.838 3,671,184 0.8274 -4.04%
2005-06-08 0 0.495 0.485 0.495 0.490 0.500 666,500 329,518 0.4944 0.838 0.821 0.838 0.829 0.846 393,890 0.8366 4.21%
2005-06-07 0 0.475 0.475 0.490 0.445 0.500 717,438 346,338 0.4827 0.804 0.804 0.829 0.753 0.846 423,993 0.8168 -3.06%
2005-06-06 0 0.490 0.490 0.495 0.490 0.500 496,000 246,340 0.4967 0.829 0.829 0.838 0.829 0.846 293,127 0.8404 -2.00%
2005-06-03 0 0.500 0.490 0.500 0.490 0.520 1,564,000 784,920 0.5019 0.846 0.829 0.846 0.829 0.880 924,297 0.8492 -3.85%
2005-06-02 0 0.520 0.510 0.520 0.510 0.520 884,000 458,480 0.5186 0.880 0.863 0.880 0.863 0.880 522,429 0.8776 0.00%
2005-06-01 0 0.520 0.510 0.520 0.510 0.520 560,000 289,800 0.5175 0.880 0.863 0.880 0.863 0.880 330,950 0.8757 0.00%
2005-05-31 0 0.520 0.510 0.520 0.500 0.540 6,980,000 3,572,960 0.5119 0.880 0.863 0.880 0.846 0.914 4,125,059 0.8662 1.96%
2005-05-30 0 0.510 0.500 0.510 0.500 0.520 796,000 404,320 0.5079 0.863 0.846 0.863 0.846 0.880 470,422 0.8595 -1.92%
2005-05-27 0 0.520 0.510 0.520 0.510 0.520 936,000 486,560 0.5198 0.880 0.863 0.880 0.863 0.880 553,160 0.8796 0.00%
2005-05-26 0 0.520 0.510 0.520 0.520 0.530 1,298,000 680,840 0.5245 0.880 0.863 0.880 0.880 0.897 767,095 0.8876 -1.89%
2005-05-25 0 0.530 0.530 0.540 0.530 0.580 7,400,000 4,105,960 0.5549 0.897 0.897 0.914 0.897 0.981 4,373,272 0.9389 1.92%
2005-05-24 0 0.520 0.520 0.530 0.500 0.540 3,809,000 2,012,820 0.5284 0.880 0.880 0.897 0.846 0.914 2,251,053 0.8942 1.96%
2005-05-23 0 0.510 0.500 0.510 0.500 0.520 1,249,314 643,991 0.5155 0.863 0.846 0.863 0.846 0.880 738,323 0.8722 -3.77%
2005-05-20 0 0.530 0.530 0.540 0.520 0.550 571,500 305,133 0.5339 0.897 0.897 0.914 0.880 0.931 337,747 0.9034 -3.64%
2005-05-19 0 0.550 0.540 0.550 0.530 0.550 3,432,502 1,885,971 0.5494 0.931 0.914 0.931 0.897 0.931 2,028,549 0.9297 3.77%
2005-05-18 0 0.530 0.530 0.540 0.520 0.540 1,836,000 969,720 0.5282 0.897 0.897 0.914 0.880 0.914 1,085,044 0.8937 0.00%
2005-05-17 0 0.530 0.530 0.550 0.530 0.550 1,755,500 961,755 0.5479 0.897 0.897 0.931 0.897 0.931 1,037,470 0.9270 -3.64%
2005-05-13 0 0.550 0.540 0.560 0.540 0.560 6,473,000 3,559,830 0.5500 0.931 0.914 0.948 0.914 0.948 3,825,431 0.9306 -1.79%
2005-05-12 0 0.560 0.550 0.560 0.520 0.570 5,402,000 2,930,820 0.5425 0.948 0.931 0.948 0.880 0.964 3,192,488 0.9180 -1.75%
2005-05-11 0 0.570 0.540 0.570 0.530 0.570 7,894,000 4,299,680 0.5447 0.964 0.914 0.964 0.897 0.964 4,665,217 0.9216 -5.00%
2005-05-10 0 0.600 0.580 0.600 0.570 0.600 1,674,500 982,550 0.5868 1.015 0.981 1.015 0.964 1.015 989,600 0.9929 5.26%
2005-05-09 0 0.570 0.560 0.570 0.550 0.650 18,263,000 10,912,010 0.5975 0.964 0.948 0.964 0.931 1.100 10,793,116 1.0110 -3.39%
2005-05-06 0 0.590 0.590 0.600 0.580 0.690 24,124,000 14,608,680 0.6056 0.998 0.998 1.015 0.981 1.168 14,256,865 1.0247 -14.49%
2005-05-05 0 0.690 0.670 0.690 0.650 0.720 10,736,652 7,293,141 0.6793 1.168 1.134 1.168 1.100 1.218 6,345,175 1.1494 -4.17%
2005-05-04 0 0.720 0.720 0.730 0.720 0.750 1,157,021 837,934 0.7242 1.218 1.218 1.235 1.218 1.269 683,779 1.2254 -5.26%
2005-05-03 0 0.760 0.740 0.760 0.740 0.790 3,632,494 2,747,351 0.7563 1.286 1.252 1.286 1.252 1.337 2,146,741 1.2798 -3.80%
2005-04-29 0 0.790 0.780 0.790 0.770 0.790 1,020,000 797,640 0.7820 1.337 1.320 1.337 1.303 1.337 602,802 1.3232 0.00%
2005-04-28 0 0.790 0.790 0.800 0.790 0.810 600,000 476,920 0.7949 1.337 1.337 1.354 1.337 1.371 354,590 1.3450 -1.25%
2005-04-27 0 0.800 0.790 0.800 0.780 0.810 926,678 740,196 0.7988 1.354 1.337 1.354 1.320 1.371 547,651 1.3516 0.00%
2005-04-26 0 0.800 0.780 0.800 0.780 0.800 473,105 370,829 0.7838 1.354 1.320 1.354 1.320 1.354 279,597 1.3263 -1.23%
2005-04-25 0 0.810 0.780 0.820 0.800 0.810 24,200 19,508 0.8061 1.371 1.320 1.388 1.354 1.371 14,302 1.3640 1.25%
2005-04-22 0 0.800 0.800 0.810 0.800 0.810 2,135,500 1,709,380 0.8005 1.354 1.354 1.371 1.354 1.371 1,262,043 1.3545 0.00%
2005-04-21 0 0.800 0.800 0.810 0.790 0.810 1,993,500 1,604,365 0.8048 1.354 1.354 1.371 1.337 1.371 1,178,124 1.3618 -1.23%
2005-04-20 0 0.810 0.800 0.810 0.790 0.810 1,873,000 1,507,010 0.8046 1.371 1.354 1.371 1.337 1.371 1,106,911 1.3615 0.00%
2005-04-19 0 0.810 0.800 0.820 0.800 0.820 196,000 159,360 0.8131 1.371 1.354 1.388 1.354 1.388 115,833 1.3758 0.00%
2005-04-18 0 0.810 0.790 0.820 0.790 0.810 784,000 626,320 0.7989 1.371 1.337 1.388 1.337 1.371 463,330 1.3518 -1.22%
2005-04-15 0 0.820 0.820 0.830 0.820 0.830 325,000 270,080 0.8310 1.388 1.388 1.404 1.388 1.404 192,069 1.4062 -3.53%
2005-04-14 0 0.850 0.850 0.860 0.840 0.850 361,000 306,760 0.8498 1.438 1.438 1.455 1.421 1.438 213,345 1.4379 0.00%
2005-04-13 0 0.850 0.830 0.850 0.850 0.860 256,000 217,640 0.8502 1.438 1.404 1.438 1.438 1.455 151,292 1.4385 -1.16%
2005-04-12 0 0.860 0.820 0.860 0.860 0.870 4,091,714 3,525,896 0.8617 1.455 1.388 1.455 1.455 1.472 2,418,132 1.4581 0.00%
2005-04-11 0 0.860 0.860 0.870 0.860 0.870 2,886,000 2,505,820 0.8683 1.455 1.455 1.472 1.455 1.472 1,705,576 1.4692 -1.15%
2005-04-08 0 0.870 0.860 0.880 0.860 0.880 2,708,000 2,355,280 0.8697 1.472 1.455 1.489 1.455 1.489 1,600,381 1.4717 1.16%
2005-04-07 0 0.860 0.860 0.870 0.860 0.870 3,484,000 3,009,025 0.8637 1.455 1.455 1.472 1.455 1.472 2,058,984 1.4614 0.00%
2005-04-06 0 0.860 0.840 0.860 0.850 0.880 8,171,233 7,064,003 0.8645 1.455 1.421 1.455 1.438 1.489 4,829,057 1.4628 1.18%
2005-04-04 0 0.850 0.840 0.850 0.840 0.850 1,060,000 895,400 0.8447 1.438 1.421 1.438 1.421 1.438 626,442 1.4293 1.19%
2005-04-01 0 0.840 0.830 0.840 0.830 0.850 393,000 332,960 0.8472 1.421 1.404 1.421 1.404 1.438 232,256 1.4336 -1.18%
2005-03-31 0 0.850 0.840 0.860 0.820 0.890 1,844,000 1,556,800 0.8443 1.438 1.421 1.455 1.388 1.506 1,089,772 1.4286 3.66%
2005-03-30 0 0.820 0.810 0.820 0.810 0.830 140,769 115,320 0.8192 1.388 1.371 1.388 1.371 1.404 83,192 1.3862 -1.20%
2005-03-29 0 0.830 0.830 0.840 0.820 0.840 1,600,000 1,320,600 0.8254 1.404 1.404 1.421 1.388 1.421 945,572 1.3966 -1.19%
2005-03-24 0 0.840 0.820 0.840 0.800 0.840 3,876,000 3,160,040 0.8153 1.421 1.388 1.421 1.354 1.421 2,290,649 1.3795 2.44%
2005-03-23 0 0.820 0.810 0.820 0.800 0.830 2,452,000 2,004,560 0.8175 1.388 1.371 1.388 1.354 1.404 1,449,089 1.3833 -3.53%
2005-03-22 0 0.850 0.830 0.850 0.840 0.860 1,866,000 1,583,660 0.8487 1.438 1.404 1.438 1.421 1.455 1,102,774 1.4361 -1.16%
2005-03-21 0 0.860 0.850 0.870 0.860 0.880 1,743,500 1,506,790 0.8642 1.455 1.438 1.472 1.455 1.489 1,030,378 1.4624 -2.27%
2005-03-18 0 0.880 0.860 0.880 0.850 0.890 2,269,125 1,969,600 0.8680 1.489 1.455 1.489 1.438 1.506 1,341,014 1.4687 1.15%
2005-03-17 0 0.870 0.860 0.870 0.850 0.870 1,224,000 1,052,080 0.8595 1.472 1.455 1.472 1.438 1.472 723,363 1.4544 -1.14%
2005-03-16 0 0.880 0.860 0.880 0.820 0.880 1,288,000 1,086,040 0.8432 1.489 1.455 1.489 1.388 1.489 761,186 1.4268 3.53%
2005-03-15 0 0.850 0.840 0.860 0.850 0.870 716,000 612,280 0.8551 1.438 1.421 1.455 1.438 1.472 423,144 1.4470 -4.49%
2005-03-14 0 0.890 0.860 0.890 0.850 0.890 841,400 729,588 0.8671 1.506 1.455 1.506 1.438 1.506 497,253 1.4672 0.00%
2005-03-11 0 0.890 0.880 0.900 0.870 0.900 1,106,000 975,700 0.8822 1.506 1.489 1.523 1.472 1.523 653,627 1.4927 2.30%
2005-03-10 0 0.870 0.870 0.880 0.860 0.890 744,000 654,280 0.8794 1.472 1.472 1.489 1.455 1.506 439,691 1.4880 -2.25%
2005-03-09 0 0.890 0.890 0.900 0.890 0.980 17,267,280 16,070,010 0.9307 1.506 1.506 1.523 1.506 1.658 10,204,663 1.5748 0.00%
2005-03-08 0 0.890 0.890 0.900 0.880 0.940 5,265,500 4,766,755 0.9053 1.506 1.506 1.523 1.489 1.591 3,111,819 1.5318 1.14%
2005-03-07 0 0.880 0.870 0.880 0.880 0.900 213,500 189,860 0.8893 1.489 1.472 1.489 1.489 1.523 126,175 1.5047 -2.22%
2005-03-04 0 0.900 0.880 0.900 0.840 0.900 1,684,000 1,461,200 0.8677 1.523 1.489 1.523 1.421 1.523 995,215 1.4682 1.12%
2005-03-03 0 0.890 0.880 0.890 0.850 0.890 1,398,500 1,211,440 0.8662 1.506 1.489 1.506 1.438 1.506 826,489 1.4658 7.23%
2005-03-02 0 0.830 0.830 0.850 0.830 0.870 1,916,000 1,632,640 0.8521 1.404 1.404 1.438 1.404 1.472 1,132,323 1.4419 -5.68%
2005-03-01 0 0.880 0.860 0.890 0.840 0.890 3,541,757 3,071,419 0.8672 1.489 1.455 1.506 1.421 1.506 2,093,117 1.4674 -1.12%
2005-02-28 0 0.890 0.880 0.890 0.870 0.910 5,001,200 4,467,685 0.8933 1.506 1.489 1.506 1.472 1.540 2,955,622 1.5116 -1.11%
2005-02-25 0 0.900 0.900 0.910 0.860 0.920 4,596,400 4,116,800 0.8957 1.523 1.523 1.540 1.455 1.557 2,716,393 1.5155 -2.17%
2005-02-24 0 0.920 0.910 0.920 0.890 0.940 4,293,000 3,881,090 0.9041 1.557 1.540 1.557 1.506 1.591 2,537,089 1.5297 -2.13%
2005-02-23 0 0.940 0.910 0.940 0.920 0.950 1,764,000 1,631,800 0.9251 1.591 1.540 1.591 1.557 1.607 1,042,493 1.5653 -1.05%
2005-02-22 0 0.950 0.950 0.960 0.940 0.950 1,830,847 1,736,388 0.9484 1.607 1.607 1.624 1.591 1.607 1,081,999 1.6048 -1.04%
2005-02-21 0 0.960 0.960 0.980 0.960 0.990 3,443,736 3,340,749 0.9701 1.624 1.624 1.658 1.624 1.675 2,035,188 1.6415 -1.03%
2005-02-18 0 0.970 0.960 0.980 0.930 0.990 4,766,000 4,589,320 0.9629 1.641 1.624 1.658 1.574 1.675 2,816,623 1.6294 0.00%
2005-02-17 0 0.970 0.950 0.970 0.960 1.000 667,000 653,820 0.9802 1.641 1.607 1.641 1.624 1.692 394,185 1.6587 -1.02%
2005-02-16 0 0.980 0.980 0.990 0.970 1.030 2,125,086 2,110,249 0.9930 1.658 1.658 1.675 1.641 1.743 1,255,889 1.6803 -3.92%
2005-02-15 0 1.020 1.010 1.020 0.960 1.050 1,671,308 1,684,004 1.0076 1.726 1.709 1.726 1.624 1.777 987,714 1.7050 4.08%
2005-02-14 0 0.980 0.980 1.000 0.980 1.000 1,653,325 1,637,077 0.9902 1.658 1.658 1.692 1.658 1.692 977,086 1.6755 -2.97%
2005-02-08 0 1.010 1.000 1.020 0.960 1.030 5,446,500 5,444,305 0.9996 1.709 1.692 1.726 1.624 1.743 3,218,787 1.6914 6.32%
2005-02-07 0 0.950 0.940 0.950 0.940 0.960 3,375,125 3,182,004 0.9428 1.607 1.591 1.607 1.591 1.624 1,994,640 1.5953 -3.06%
2005-02-04 0 0.980 0.960 0.980 0.950 1.000 3,410,405 3,303,573 0.9687 1.658 1.624 1.658 1.607 1.692 2,015,490 1.6391 -2.97%
2005-02-03 0 1.010 1.000 1.010 1.000 1.040 5,536,000 5,618,500 1.0149 1.709 1.692 1.709 1.692 1.760 3,271,680 1.7173 -2.88%
2005-02-02 0 1.040 1.040 1.050 0.960 1.060 17,177,250 17,260,778 1.0049 1.760 1.760 1.777 1.624 1.794 10,151,457 1.7003 0.97%
2005-02-01 0 1.030 1.030 1.040 0.990 1.160 267,503,825 283,281,826 1.0590 1.743 1.743 1.760 1.675 1.963 158,090,120 1.7919 -11.21%
2005-01-31 1 - - - - - 0 0 - 1.963 - - - - 0 - 0.00%
2005-01-28 0 1.160 1.150 1.160 1.120 1.180 8,526,359 9,714,013 1.1393 1.963 1.946 1.963 1.895 1.997 5,038,930 1.9278 -1.69%
2005-01-27 0 1.180 1.170 1.180 1.140 1.210 18,314,521 21,719,344 1.1859 1.997 1.980 1.997 1.929 2.047 10,823,564 2.0067 6.31%
2005-01-26 0 1.110 1.110 1.130 1.040 1.200 9,033,807 10,371,635 1.1481 1.878 1.878 1.912 1.760 2.031 5,338,823 1.9427 3.74%
2005-01-25 0 1.070 1.070 1.080 1.040 1.160 8,487,585 9,178,080 1.0814 1.811 1.811 1.827 1.760 1.963 5,016,015 1.8298 -6.96%
2005-01-24 0 1.150 1.150 1.160 1.050 1.380 20,246,366 24,207,969 1.1957 1.946 1.946 1.963 1.777 2.335 11,965,251 2.0232 -15.44%
2005-01-21 0 1.360 1.350 1.360 1.120 1.440 65,672,953 87,381,419 1.3306 2.301 2.284 2.301 1.895 2.437 38,811,576 2.2514 21.43%
2005-01-20 0 1.120 1.110 1.120 0.930 1.170 33,630,985 35,525,896 1.0563 1.895 1.878 1.895 1.574 1.980 19,875,329 1.7874 21.74%
2005-01-19 0 0.920 0.920 0.930 0.890 0.950 10,353,624 9,517,307 0.9192 1.557 1.557 1.574 1.506 1.607 6,118,812 1.5554 0.00%
2005-01-18 0 0.920 0.910 0.920 0.770 0.930 23,243,242 20,273,531 0.8722 1.557 1.540 1.557 1.303 1.574 13,736,353 1.4759 19.48%
2005-01-17 0 0.770 0.760 0.770 0.710 0.770 4,204,000 3,185,490 0.7577 1.303 1.286 1.303 1.201 1.303 2,484,491 1.2821 8.45%
2005-01-14 0 0.710 0.700 0.710 0.700 0.740 1,069,500 767,550 0.7177 1.201 1.184 1.201 1.184 1.252 632,056 1.2144 -2.74%
2005-01-13 0 0.730 0.720 0.740 0.700 0.780 6,012,000 4,473,200 0.7440 1.235 1.218 1.252 1.184 1.320 3,552,988 1.2590 4.29%
2005-01-12 0 0.700 0.690 0.700 0.640 0.700 1,227,500 847,220 0.6902 1.184 1.168 1.184 1.083 1.184 725,431 1.1679 9.38%
2005-01-11 0 0.640 0.640 0.670 0.640 0.690 1,316,000 868,160 0.6597 1.083 1.083 1.134 1.083 1.168 777,733 1.1163 -8.57%
2005-01-10 0 0.700 0.690 0.700 0.670 0.700 568,051 385,832 0.6792 1.184 1.168 1.184 1.134 1.184 335,708 1.1493 -1.41%
2005-01-07 0 0.710 0.700 0.710 0.680 0.770 2,927,500 2,075,730 0.7090 1.201 1.184 1.201 1.151 1.303 1,730,102 1.1998 -2.74%
2005-01-06 0 0.730 0.720 0.740 0.710 0.740 1,766,000 1,292,280 0.7318 1.235 1.218 1.252 1.201 1.252 1,043,675 1.2382 2.82%
2005-01-05 0 0.720 0.710 0.730 0.710 0.750 1,128,100 815,105 0.7225 1.201 1.185 1.218 1.185 1.251 676,077 1.2056 0.00%
2005-01-04 0 0.720 0.720 0.730 0.700 0.760 2,101,000 1,510,810 0.7191 1.201 1.201 1.218 1.168 1.268 1,259,143 1.1999 -1.37%
2005-01-03 0 0.730 0.720 0.730 0.730 0.750 1,636,000 1,198,840 0.7328 1.218 1.201 1.218 1.218 1.251 980,465 1.2227 -2.67%
2004-12-31 0 0.750 0.730 0.750 0.730 0.750 161,500 120,170 0.7441 1.251 1.218 1.251 1.218 1.251 96,788 1.2416 2.74%
2004-12-30 0 0.730 0.720 0.740 0.710 0.750 1,993,375 1,478,518 0.7417 1.218 1.201 1.235 1.185 1.251 1,194,642 1.2376 1.39%
2004-12-29 0 0.720 0.720 0.730 0.690 0.720 676,625 477,806 0.7062 1.201 1.201 1.218 1.151 1.201 405,506 1.1783 2.86%
2004-12-28 0 0.700 0.690 0.720 0.700 0.730 620,000 439,840 0.7094 1.168 1.151 1.201 1.168 1.218 371,570 1.1837 -1.41%
2004-12-24 0 0.710 0.710 0.720 0.670 0.710 3,304,000 2,316,080 0.7010 1.185 1.185 1.201 1.118 1.185 1,980,108 1.1697 -5.33%
2004-12-23 0 0.750 0.740 0.750 0.730 0.780 3,141,382 2,379,677 0.7575 1.251 1.235 1.251 1.218 1.302 1,882,650 1.2640 0.00%
2004-12-22 0 0.750 0.740 0.750 0.700 0.750 3,666,000 2,607,380 0.7112 1.251 1.235 1.251 1.168 1.251 2,197,057 1.1868 5.63%
2004-12-21 0 0.710 0.710 0.720 0.690 0.750 4,360,125 3,068,076 0.7037 1.185 1.185 1.201 1.151 1.251 2,613,051 1.1741 -1.39%
2004-12-20 0 0.720 0.710 0.720 0.700 0.780 6,103,500 4,463,955 0.7314 1.201 1.185 1.201 1.168 1.302 3,657,866 1.2204 7.46%
2004-12-17 0 0.670 0.650 0.670 0.650 0.700 1,466,800 968,976 0.6606 1.118 1.085 1.118 1.085 1.168 879,063 1.1023 -2.90%
2004-12-16 0 0.690 0.690 0.700 0.610 0.700 9,617,931 6,500,275 0.6758 1.151 1.151 1.168 1.018 1.168 5,764,087 1.1277 25.45%
2004-12-15 1 - - - - - 0 0 - 0.918 - - - - 0 - 0.00%
2004-12-14 1 - - - - - 0 0 - 0.918 - - - - 0 - 0.00%
2004-12-13 0 0.550 0.550 0.580 0.550 0.560 592,000 327,400 0.5530 0.918 0.918 0.968 0.918 0.934 354,789 0.9228 -1.79%
2004-12-10 0 0.560 0.560 0.580 0.550 0.600 600,000 340,480 0.5675 0.934 0.934 0.968 0.918 1.001 359,584 0.9469 -1.75%
2004-12-09 0 0.570 0.570 0.600 0.540 0.570 200,000 111,840 0.5592 0.951 0.951 1.001 0.901 0.951 119,861 0.9331 1.79%
2004-12-08 0 0.560 0.560 0.580 0.550 0.580 507,750 288,620 0.5684 0.934 0.934 0.968 0.918 0.968 304,298 0.9485 -8.20%
2004-12-07 0 0.610 0.590 0.630 0.590 0.610 335,553 200,340 0.5970 1.018 0.984 1.051 0.984 1.018 201,099 0.9962 3.39%
2004-12-06 0 0.590 0.590 0.610 0.560 0.590 41,000 24,010 0.5856 0.984 0.984 1.018 0.934 0.984 24,572 0.9771 -4.84%
2004-12-03 0 0.620 0.580 0.620 0.580 0.650 3,174,000 1,940,380 0.6113 1.035 0.968 1.035 0.968 1.085 1,902,198 1.0201 -4.62%
2004-12-02 0 0.650 0.650 0.670 0.650 0.680 1,133,000 749,920 0.6619 1.085 1.085 1.118 1.085 1.135 679,014 1.1044 4.84%
2004-12-01 0 0.620 0.620 0.630 0.600 0.650 1,139,114 718,708 0.6309 1.035 1.035 1.051 1.001 1.085 682,678 1.0528 -7.46%
2004-11-30 0 0.670 0.650 0.670 0.660 0.670 728,053 483,505 0.6641 1.118 1.085 1.118 1.101 1.118 436,327 1.1081 -1.47%
2004-11-29 0 0.680 0.670 0.680 0.650 0.680 574,029 386,318 0.6730 1.135 1.118 1.135 1.085 1.135 344,019 1.1230 3.03%
2004-11-26 0 0.660 0.660 0.670 0.630 0.690 2,629,000 1,734,800 0.6599 1.101 1.101 1.118 1.051 1.151 1,575,576 1.1011 -4.35%
2004-11-25 0 0.690 0.690 0.700 0.690 0.760 1,989,588 1,405,468 0.7064 1.151 1.151 1.168 1.151 1.268 1,192,373 1.1787 -6.76%
2004-11-24 0 0.740 0.740 0.750 0.710 0.760 6,126,278 4,565,725 0.7453 1.235 1.235 1.251 1.185 1.268 3,671,517 1.2436 4.23%
2004-11-23 0 0.710 0.710 0.720 0.690 0.740 4,858,489 3,448,458 0.7098 1.185 1.185 1.201 1.151 1.235 2,911,723 1.1843 -2.74%
2004-11-22 0 0.730 0.730 0.740 0.660 0.760 16,776,536 12,112,818 0.7220 1.218 1.218 1.235 1.101 1.268 10,054,285 1.2047 8.96%
2004-11-19 0 0.670 0.660 0.670 0.590 0.670 21,829,889 14,018,939 0.6422 1.118 1.101 1.118 0.984 1.118 13,082,791 1.0716 9.84%
2004-11-18 0 0.610 0.610 0.620 0.560 0.640 21,365,821 12,958,077 0.6065 1.018 1.018 1.035 0.934 1.068 12,804,672 1.0120 19.61%
2004-11-17 0 0.510 0.500 0.520 0.500 0.510 1,185,338 599,387 0.5057 0.851 0.834 0.868 0.834 0.851 710,381 0.8438 4.08%
2004-11-16 0 0.490 0.485 0.500 0.485 0.520 1,474,411 736,653 0.4996 0.818 0.809 0.834 0.809 0.868 883,624 0.8337 -2.00%
2004-11-15 0 0.500 0.500 0.520 0.500 0.530 1,672,671 878,682 0.5253 0.834 0.834 0.868 0.834 0.884 1,002,442 0.8765 -5.66%
2004-11-12 0 0.530 0.530 0.540 0.510 0.540 4,282,153 2,253,895 0.5263 0.884 0.884 0.901 0.851 0.901 2,566,321 0.8783 1.92%
2004-11-11 0 0.520 0.520 0.530 0.510 0.550 5,412,000 2,873,040 0.5309 0.868 0.868 0.884 0.851 0.918 3,243,446 0.8858 -1.89%
2004-11-10 0 0.530 0.520 0.530 0.500 0.580 16,229,325 8,881,672 0.5473 0.884 0.868 0.884 0.834 0.968 9,726,338 0.9132 8.16%
2004-11-09 0 0.490 0.490 0.495 0.480 0.500 5,273,250 2,594,315 0.4920 0.818 0.818 0.826 0.801 0.834 3,160,292 0.8209 0.00%
2004-11-08 0 0.490 0.485 0.495 0.470 0.510 10,584,025 5,239,511 0.4950 0.818 0.809 0.826 0.784 0.851 6,343,073 0.8260 3.16%
2004-11-05 0 0.475 0.475 0.485 0.465 0.510 3,722,751 1,835,910 0.4932 0.793 0.793 0.809 0.776 0.851 2,231,068 0.8229 1.06%
2004-11-04 0 0.470 0.465 0.475 0.465 0.485 4,423,276 2,116,698 0.4785 0.784 0.776 0.793 0.776 0.809 2,650,897 0.7985 -3.09%
2004-11-03 0 0.485 0.480 0.490 0.440 0.500 9,050,000 4,394,630 0.4856 0.809 0.801 0.818 0.734 0.834 5,423,722 0.8103 -4.90%
2004-11-02 0 0.510 0.500 0.510 0.410 0.510 21,233,857 9,940,523 0.4681 0.851 0.834 0.851 0.684 0.851 12,725,585 0.7811 22.89%
2004-11-01 0 0.415 0.400 0.415 0.400 0.430 6,564,225 2,640,826 0.4023 0.692 0.667 0.692 0.667 0.717 3,933,982 0.6713 -2.35%
2004-10-29 0 0.425 0.415 0.420 0.400 0.425 1,418,500 583,950 0.4117 0.709 0.692 0.701 0.667 0.709 850,116 0.6869 0.00%
2004-10-28 0 0.425 0.420 0.430 0.415 0.430 5,120,000 2,175,540 0.4249 0.709 0.701 0.717 0.692 0.717 3,068,449 0.7090 3.66%
2004-10-27 0 0.410 0.405 0.410 0.410 0.460 3,104,000 1,339,520 0.4315 0.684 0.676 0.684 0.684 0.768 1,860,247 0.7201 -2.38%
2004-10-26 0 0.420 0.420 0.435 0.365 0.455 7,321,026 3,122,989 0.4266 0.701 0.701 0.726 0.609 0.759 4,387,537 0.7118 5.00%
2004-10-25 0 0.400 0.395 0.400 0.400 0.415 2,492,200 1,010,456 0.4054 0.667 0.659 0.667 0.667 0.692 1,493,591 0.6765 -5.88%
2004-10-21 0 0.425 0.420 0.430 0.420 0.510 6,203,500 2,756,420 0.4443 0.709 0.701 0.717 0.701 0.851 3,717,797 0.7414 -15.00%
2004-10-20 0 0.500 0.500 0.510 0.490 0.660 20,022,124 10,849,663 0.5419 0.834 0.834 0.851 0.818 1.101 11,999,386 0.9042 -20.63%
2004-10-19 1 - - - - - 0 0 - 1.051 - - - - 0 - 0.00%
2004-10-18 1 - - - - - 0 0 - 1.051 - - - - 0 - 0.00%
2004-10-15 0 0.630 0.620 0.640 0.485 0.640 28,540,325 17,121,720 0.5999 1.051 1.035 1.068 0.809 1.068 17,104,398 1.0010 23.53%
2004-10-14 0 0.510 0.500 0.510 0.415 0.520 12,612,500 6,260,865 0.4964 0.851 0.834 0.851 0.692 0.868 7,558,751 0.8283 17.24%
2004-10-13 0 0.435 0.435 0.445 0.390 0.485 8,689,250 3,743,485 0.4308 0.726 0.726 0.743 0.651 0.809 5,207,523 0.7189 -7.45%
2004-10-12 0 0.470 0.475 0.480 0.325 0.475 16,697,122 6,755,465 0.4046 0.784 0.793 0.801 0.542 0.793 10,006,691 0.6751 46.88%
2004-10-11 0 0.320 0.320 0.325 0.290 0.335 7,808,248 2,385,334 0.3055 0.534 0.534 0.542 0.484 0.559 4,679,533 0.5097 18.52%
2004-10-08 0 0.270 0.270 0.290 0.270 0.290 557,000 158,850 0.2852 0.451 0.451 0.484 0.451 0.484 333,814 0.4759 -3.57%
2004-10-07 0 0.280 0.280 0.295 0.260 0.300 3,566,719 976,977 0.2739 0.467 0.467 0.492 0.434 0.501 2,137,557 0.4571 9.80%
2004-10-06 0 0.255 0.255 0.260 0.245 0.260 641,500 162,443 0.2532 0.425 0.425 0.434 0.409 0.434 384,455 0.4225 2.00%
2004-10-05 0 0.250 0.250 0.255 0.250 0.255 708,250 177,260 0.2503 0.417 0.417 0.425 0.417 0.425 424,459 0.4176 0.00%
2004-10-04 0 0.250 0.245 0.260 0.250 0.250 739,750 184,881 0.2499 0.417 0.409 0.434 0.417 0.417 443,337 0.4170 0.00%
2004-09-30 0 0.250 0.250 0.260 0.250 0.260 800,000 202,000 0.2525 0.417 0.417 0.434 0.417 0.434 479,445 0.4213 0.00%
2004-09-28 0 0.250 0.246 0.255 0.250 0.250 764,000 191,000 0.2500 0.417 0.410 0.425 0.417 0.417 457,870 0.4171 -1.96%
2004-09-27 0 0.255 0.250 0.265 0.255 0.255 265,500 67,648 0.2548 0.425 0.417 0.442 0.425 0.425 159,116 0.4251 -3.77%
2004-09-24 0 0.265 0.255 0.265 0.265 0.275 269,500 73,380 0.2723 0.442 0.425 0.442 0.442 0.459 161,513 0.4543 1.92%
2004-09-23 0 0.260 0.255 0.265 0.260 0.260 4,000 1,040 0.2600 0.434 0.425 0.442 0.434 0.434 2,397 0.4338 0.00%
2004-09-22 0 0.260 0.260 0.270 0.260 0.265 737,594 194,363 0.2635 0.434 0.434 0.451 0.434 0.442 442,045 0.4397 1.96%
2004-09-21 0 0.255 0.255 0.265 0.255 0.260 2,030,700 519,788 0.2560 0.425 0.425 0.442 0.425 0.434 1,217,011 0.4271 -1.92%
2004-09-20 0 0.260 0.250 0.265 - - 0 0 - 0.434 0.417 0.442 - - 0 - 0.00%
2004-09-17 0 0.260 0.260 0.265 0.260 0.265 566,275 148,186 0.2617 0.434 0.434 0.442 0.434 0.442 339,372 0.4366 0.00%
2004-09-16 0 0.260 0.260 0.270 0.260 0.270 6,350,500 1,664,330 0.2621 0.434 0.434 0.451 0.434 0.451 3,805,895 0.4373 -1.89%
2004-09-15 0 0.265 0.260 0.265 0.250 0.270 7,021,404 1,771,349 0.2523 0.442 0.434 0.442 0.417 0.451 4,207,972 0.4210 6.00%
2004-09-14 0 0.250 0.250 0.255 0.249 0.255 3,621,250 906,752 0.2504 0.417 0.417 0.425 0.415 0.425 2,170,238 0.4178 -1.96%
2004-09-13 0 0.255 0.255 0.265 0.255 0.260 909,029 231,892 0.2551 0.425 0.425 0.442 0.425 0.434 544,787 0.4257 -3.77%
2004-09-10 0 0.265 0.255 0.265 0.260 0.265 332,000 86,880 0.2617 0.442 0.425 0.442 0.434 0.442 198,970 0.4366 0.00%
2004-09-09 0 0.265 0.265 0.270 0.260 0.265 144,500 38,000 0.2630 0.442 0.442 0.451 0.434 0.442 86,600 0.4388 -5.36%
2004-09-08 0 0.280 0.260 0.280 0.280 0.285 478,500 135,005 0.2821 0.467 0.434 0.467 0.467 0.476 286,768 0.4708 -1.75%
2004-09-07 0 0.285 0.270 0.290 0.250 0.285 1,587,500 427,720 0.2694 0.476 0.451 0.484 0.417 0.476 951,399 0.4496 14.00%
2004-09-06 0 0.250 0.250 0.270 0.250 0.250 27,400 6,776 0.2473 0.417 0.417 0.451 0.417 0.417 16,421 0.4126 -7.41%
2004-09-03 0 0.270 0.270 0.280 0.260 0.270 400,000 106,000 0.2650 0.451 0.451 0.467 0.434 0.451 239,723 0.4422 3.85%
2004-09-02 0 0.260 0.250 0.260 0.255 0.260 302,500 77,460 0.2561 0.434 0.417 0.434 0.425 0.434 181,290 0.4273 0.00%
2004-09-01 0 0.260 - 0.260 0.250 0.260 421,125 106,639 0.2532 0.434 - 0.434 0.417 0.434 252,383 0.4225 0.00%
2004-08-31 0 0.260 0.255 0.260 0.260 0.260 100,000 26,000 0.2600 0.434 0.425 0.434 0.434 0.434 59,931 0.4338 0.00%
2004-08-30 0 0.260 0.240 0.270 - - 0 0 - 0.434 0.400 0.451 - - 0 - 0.00%
2004-08-27 0 0.260 - 0.260 0.240 0.260 101,000 25,910 0.2565 0.434 - 0.434 0.400 0.434 60,530 0.4281 4.00%
2004-08-26 0 0.250 0.250 0.260 0.250 0.255 708,000 178,000 0.2514 0.417 0.417 0.434 0.417 0.425 424,309 0.4195 -3.85%
2004-08-25 0 0.260 0.250 0.270 0.250 0.265 790,500 203,720 0.2577 0.434 0.417 0.451 0.417 0.442 473,752 0.4300 -3.70%
2004-08-24 0 0.270 0.255 0.270 0.270 0.270 200,000 54,000 0.2700 0.451 0.425 0.451 0.451 0.451 119,861 0.4505 3.85%
2004-08-23 0 0.260 0.255 0.260 0.250 0.260 287,437 73,699 0.2564 0.434 0.425 0.434 0.417 0.434 172,263 0.4278 -3.70%
2004-08-20 0 0.270 0.260 0.280 0.270 0.270 210,000 56,480 0.2690 0.451 0.434 0.467 0.451 0.451 125,854 0.4488 0.00%
2004-08-19 0 0.270 0.246 0.270 - - 0 0 - 0.451 0.410 0.451 - - 0 - 0.00%
2004-08-18 0 0.270 0.255 0.280 - - 0 0 - 0.451 0.425 0.467 - - 0 - 0.00%
2004-08-17 0 0.270 - 0.270 0.275 0.275 12,000 3,300 0.2750 0.451 - 0.451 0.459 0.459 7,192 0.4589 -1.82%
2004-08-16 0 0.275 0.250 0.275 - - 0 0 - 0.459 0.417 0.459 - - 0 - 0.00%
2004-08-13 0 0.275 0.260 0.280 - - 0 0 - 0.459 0.434 0.467 - - 0 - 0.00%
2004-08-12 0 0.275 0.270 0.275 0.270 0.280 157,000 42,720 0.2721 0.459 0.451 0.459 0.451 0.467 94,091 0.4540 0.00%
2004-08-11 0 0.275 0.255 0.275 0.260 0.280 240,000 62,640 0.2610 0.459 0.425 0.459 0.434 0.467 143,834 0.4355 -5.17%
2004-08-10 0 0.290 0.265 0.290 0.270 0.290 163,603 44,236 0.2704 0.484 0.442 0.484 0.451 0.484 98,048 0.4512 -1.69%
2004-08-09 0 0.295 0.275 0.295 0.250 0.300 1,428,000 382,560 0.2679 0.492 0.459 0.492 0.417 0.501 855,809 0.4470 -10.61%
2004-08-06 0 0.330 0.260 0.330 - - 0 0 - 0.551 0.434 0.551 - - 0 - 0.00%
2004-08-05 0 0.330 - 0.330 0.330 0.330 21,000 6,900 0.3286 0.551 - 0.551 0.551 0.551 12,585 0.5483 -2.94%
2004-08-04 0 0.340 0.255 0.340 - - 0 0 - 0.567 0.425 0.567 - - 0 - -4.23%
2004-08-03 0 0.355 0.280 0.355 - - 2,000 520 0.2600 0.592 0.467 0.592 - - 1,199 0.4338 -1.39%
2004-08-02 0 0.360 0.250 0.360 - - 0 0 - 0.601 0.417 0.601 - - 0 - -1.37%
2004-07-30 0 0.365 0.250 0.365 - - 0 0 - 0.609 0.417 0.609 - - 0 - 0.00%
2004-07-29 0 0.365 0.250 0.365 - - 0 0 - 0.609 0.417 0.609 - - 0 - -1.35%
2004-07-28 0 0.370 0.260 0.375 0.370 0.370 88,000 32,560 0.3700 0.617 0.434 0.626 0.617 0.617 52,739 0.6174 0.00%
2004-07-27 0 0.370 - 0.370 - - 0 0 - 0.617 - 0.617 - - 0 - -1.33%
2004-07-26 0 0.375 - 0.375 0.370 0.375 398,000 147,700 0.3711 0.626 - 0.626 0.617 0.626 238,524 0.6192 2.74%
2004-07-23 0 0.365 - 0.365 0.355 0.365 200,000 71,800 0.3590 0.609 - 0.609 0.592 0.609 119,861 0.5990 4.29%
2004-07-22 0 0.350 0.300 0.350 0.335 0.350 380,000 130,800 0.3442 0.584 0.501 0.584 0.559 0.584 227,736 0.5743 6.06%
2004-07-21 0 0.330 0.280 0.345 0.330 0.330 140,000 46,200 0.3300 0.551 0.467 0.576 0.551 0.551 83,903 0.5506 0.00%
2004-07-20 0 0.330 0.250 0.340 0.300 0.330 208,000 66,680 0.3206 0.551 0.417 0.567 0.501 0.551 124,656 0.5349 11.86%
2004-07-19 0 0.295 0.250 - 0.280 0.295 412,000 115,940 0.2814 0.492 0.417 - 0.467 0.492 246,914 0.4696 7.27%
2004-07-16 0 0.275 0.275 0.280 - - 0 0 - 0.459 0.459 0.467 - - 0 - 1.85%
2004-07-15 0 0.270 0.250 0.280 - - 0 0 - 0.451 0.417 0.467 - - 0 - 0.00%
2004-07-14 0 0.270 0.250 0.280 - - 0 0 - 0.451 0.417 0.467 - - 0 - 0.00%
2004-07-13 0 0.270 - 0.280 - - 0 0 - 0.451 - 0.467 - - 0 - 0.00%
2004-07-12 0 0.270 0.270 0.280 0.260 0.260 240,000 62,400 0.2600 0.451 0.451 0.467 0.434 0.434 143,834 0.4338 0.00%
2004-07-09 0 0.270 - 0.270 0.250 0.270 604,500 155,203 0.2567 0.451 - 0.451 0.417 0.451 362,281 0.4284 3.85%
2004-07-08 0 0.260 0.260 0.280 0.260 0.280 209,000 58,240 0.2787 0.434 0.434 0.467 0.434 0.467 125,255 0.4650 -3.70%
2004-07-07 0 0.270 0.250 0.280 0.270 0.270 100,000 27,000 0.2700 0.451 0.417 0.467 0.451 0.451 59,931 0.4505 0.00%
2004-07-06 0 0.270 0.270 0.280 0.250 0.270 205,191 55,295 0.2695 0.451 0.451 0.467 0.417 0.451 122,972 0.4497 -3.57%
2004-07-05 0 0.280 0.270 0.280 0.275 0.280 200,000 55,980 0.2799 0.467 0.451 0.467 0.459 0.467 119,861 0.4670 3.70%
2004-07-02 0 0.270 0.260 0.295 0.270 0.270 300,000 81,000 0.2700 0.451 0.434 0.492 0.451 0.451 179,792 0.4505 -11.48%
2004-06-30 0 0.305 0.250 0.305 - - 2,500 625 0.2500 0.509 0.417 0.509 - - 1,498 0.4171 0.00%
2004-06-29 0 0.305 - 0.305 - - 2,500 650 0.2600 0.509 - 0.509 - - 1,498 0.4338 0.00%
2004-06-28 0 0.305 0.305 0.320 0.290 0.290 4,000 1,160 0.2900 0.509 0.509 0.534 0.484 0.484 2,397 0.4839 5.17%
2004-06-25 0 0.290 0.250 0.290 0.280 0.290 206,000 57,680 0.2800 0.484 0.417 0.484 0.467 0.484 123,457 0.4672 -3.33%
2004-06-24 0 0.300 0.300 0.320 0.300 0.300 266,500 79,850 0.2996 0.501 0.501 0.534 0.501 0.501 159,715 0.5000 7.14%
2004-06-23 0 0.280 0.280 0.300 - - 0 0 - 0.467 0.467 0.501 - - 0 - 0.00%
2004-06-21 0 0.280 - 0.320 0.280 0.280 40,000 11,200 0.2800 0.467 - 0.534 0.467 0.467 23,972 0.4672 -6.67%
2004-06-18 0 0.300 0.250 - - - 0 0 - 0.501 0.417 - - - 0 - 0.00%
2004-06-17 0 0.300 - 0.300 - - 0 0 - 0.501 - 0.501 - - 0 - 0.00%
2004-06-16 0 0.300 0.250 0.320 - - 0 0 - 0.501 0.417 0.534 - - 0 - 0.00%
2004-06-15 0 0.300 - 0.300 - - 0 0 - 0.501 - 0.501 - - 0 - 0.00%
2004-06-14 0 0.300 0.295 0.300 0.280 0.300 210,627 59,069 0.2804 0.501 0.492 0.501 0.467 0.501 126,230 0.4679 0.00%
2004-06-11 0 0.300 0.290 0.300 0.285 0.300 208,700 62,362 0.2988 0.501 0.484 0.501 0.476 0.501 125,075 0.4986 0.00%
2004-06-10 0 0.300 0.300 0.320 - - 0 0 - 0.501 0.501 0.534 - - 0 - 0.00%
2004-06-09 0 0.300 0.300 0.310 0.290 0.290 21,500 6,175 0.2872 0.501 0.501 0.517 0.484 0.484 12,885 0.4792 3.45%
2004-06-08 0 0.290 0.290 0.300 0.280 0.305 468,025 132,367 0.2828 0.484 0.484 0.501 0.467 0.509 280,490 0.4719 -4.92%
2004-06-07 0 0.305 0.305 0.320 0.300 0.305 190,000 57,100 0.3005 0.509 0.509 0.534 0.501 0.509 113,868 0.5015 1.67%
2004-06-04 0 0.300 0.300 0.330 0.260 0.300 15,500 4,240 0.2735 0.501 0.501 0.551 0.434 0.501 9,289 0.4564 11.11%
2004-06-03 0 0.270 0.270 0.290 0.270 0.280 206,500 57,705 0.2794 0.451 0.451 0.484 0.451 0.467 123,757 0.4663 -6.90%
2004-06-02 0 0.290 0.280 0.300 - - 250 65 0.2600 0.484 0.467 0.501 - - 150 0.4338 0.00%
2004-06-01 0 0.290 0.290 0.340 0.290 0.290 81,500 23,605 0.2896 0.484 0.484 0.567 0.484 0.484 48,843 0.4833 -3.33%
2004-05-31 0 0.300 0.295 0.300 0.290 0.300 148,000 43,800 0.2959 0.501 0.492 0.501 0.484 0.501 88,697 0.4938 -6.25%
2004-05-28 0 0.320 0.300 0.320 0.290 0.325 600,000 184,900 0.3082 0.534 0.501 0.534 0.484 0.542 359,584 0.5142 10.34%
2004-05-27 0 0.290 0.290 0.300 0.290 0.300 401,000 118,265 0.2949 0.484 0.484 0.501 0.484 0.501 240,322 0.4921 -3.33%
2004-05-25 0 0.300 0.285 0.300 0.290 0.300 96,000 28,680 0.2988 0.501 0.476 0.501 0.484 0.501 57,533 0.4985 3.45%
2004-05-24 0 0.290 0.285 0.300 0.265 0.290 400,000 110,500 0.2763 0.484 0.476 0.501 0.442 0.484 239,723 0.4609 -3.33%
2004-05-21 0 0.300 - 0.340 - - 0 0 - 0.501 - 0.567 - - 0 - 0.00%
2004-05-20 0 0.300 0.250 0.330 0.300 0.300 4,000 1,200 0.3000 0.501 0.417 0.551 0.501 0.501 2,397 0.5006 0.00%
2004-05-19 0 0.300 - 0.320 - - 0 0 - 0.501 - 0.534 - - 0 - 0.00%
2004-05-18 0 0.300 0.240 0.310 - - 3,633 799 0.2199 0.501 0.400 0.517 - - 2,177 0.3670 0.00%
2004-05-17 0 0.300 0.220 0.310 - - 0 0 - 0.501 0.367 0.517 - - 0 - 0.00%
2004-05-14 0 0.300 - 0.330 0.300 0.320 161,500 49,220 0.3048 0.501 - 0.551 0.501 0.534 96,788 0.5085 -3.23%
2004-05-13 0 0.310 0.310 0.345 0.310 0.310 33,500 10,310 0.3078 0.517 0.517 0.576 0.517 0.517 20,077 0.5135 -11.43%
2004-05-12 0 0.350 0.250 0.350 0.340 0.350 76,000 26,000 0.3421 0.584 0.417 0.584 0.567 0.584 45,547 0.5708 4.48%
2004-05-11 0 0.335 0.320 0.340 0.335 0.335 4,244,000 1,421,740 0.3350 0.559 0.534 0.567 0.559 0.559 2,543,456 0.5590 -1.47%
2004-05-10 0 0.340 0.320 0.340 - - 0 0 - 0.567 0.534 0.567 - - 0 - -2.86%
2004-05-07 0 0.350 0.305 0.350 0.350 0.350 60,000 21,000 0.3500 0.584 0.509 0.584 0.584 0.584 35,958 0.5840 2.94%
2004-05-06 0 0.340 0.325 0.370 - - 0 0 - 0.567 0.542 0.617 - - 0 - 0.00%
2004-05-05 0 0.340 - 0.360 0.340 0.360 80,000 28,000 0.3500 0.567 - 0.601 0.567 0.601 47,945 0.5840 -2.86%
2004-05-04 0 0.350 0.330 0.380 - - 0 0 - 0.584 0.551 0.634 - - 0 - 0.00%
2004-05-03 0 0.350 - 0.380 - - 0 0 - 0.584 - 0.634 - - 0 - 0.00%
2004-04-30 0 0.350 0.350 0.360 0.330 0.330 20,000 6,600 0.3300 0.584 0.584 0.601 0.551 0.551 11,986 0.5506 0.00%
2004-04-29 0 0.350 - 0.370 - - 0 0 - 0.584 - 0.617 - - 0 - 0.00%
2004-04-28 0 0.350 0.340 0.400 0.350 0.360 270,000 96,260 0.3565 0.584 0.567 0.667 0.584 0.601 161,813 0.5949 -5.41%
2004-04-27 0 0.370 0.350 0.380 - - 0 0 - 0.617 0.584 0.634 - - 0 - 0.00%
2004-04-26 0 0.370 0.335 0.400 - - 1,010 303 0.3000 0.617 0.559 0.667 - - 605 0.5006 0.00%
2004-04-23 0 0.370 0.370 0.400 0.370 0.370 8,000 2,960 0.3700 0.617 0.617 0.667 0.617 0.617 4,794 0.6174 2.78%
2004-04-22 0 0.360 0.360 0.370 - - 0 0 - 0.601 0.601 0.617 - - 0 - 0.00%
2004-04-21 0 0.360 0.350 0.400 0.360 0.360 101,500 36,450 0.3591 0.601 0.584 0.667 0.601 0.601 60,830 0.5992 -5.26%
2004-04-20 0 0.380 0.360 0.395 0.380 0.380 60,000 22,800 0.3800 0.634 0.601 0.659 0.634 0.634 35,958 0.6341 0.00%
2004-04-19 0 0.380 0.360 0.400 - - 0 0 - 0.634 0.601 0.667 - - 0 - 0.00%
2004-04-16 0 0.380 0.370 0.380 0.380 0.380 216,000 82,080 0.3800 0.634 0.617 0.634 0.634 0.634 129,450 0.6341 0.00%
2004-04-15 0 0.380 0.380 0.410 0.380 0.390 44,000 17,120 0.3891 0.634 0.634 0.684 0.634 0.651 26,369 0.6492 -2.56%
2004-04-14 0 0.390 0.390 0.410 0.390 0.390 100,000 39,000 0.3900 0.651 0.651 0.684 0.651 0.651 59,931 0.6508 0.00%
2004-04-13 0 0.390 0.390 0.410 0.390 0.390 4,000 1,560 0.3900 0.651 0.651 0.684 0.651 0.651 2,397 0.6508 -2.50%
2004-04-08 0 0.400 0.390 0.400 0.390 0.400 412,000 164,720 0.3998 0.667 0.651 0.667 0.651 0.667 246,914 0.6671 2.56%
2004-04-07 0 0.390 0.390 0.400 0.390 0.390 10,163 3,594 0.3536 0.651 0.651 0.667 0.651 0.651 6,091 0.5901 0.00%
2004-04-06 0 0.390 0.390 0.410 0.390 0.390 85,000 33,065 0.3890 0.651 0.651 0.684 0.651 0.651 50,941 0.6491 -4.88%
2004-04-02 0 0.410 0.400 0.410 0.410 0.410 121,585 49,850 0.4100 0.684 0.667 0.684 0.684 0.684 72,867 0.6841 0.00%
2004-04-01 0 0.410 0.410 0.420 0.400 0.400 76,000 30,400 0.4000 0.684 0.684 0.701 0.667 0.667 45,547 0.6674 1.23%
2004-03-31 0 0.405 0.400 0.420 0.405 0.405 200,000 81,000 0.4050 0.676 0.667 0.701 0.676 0.676 119,861 0.6758 -3.57%
2004-03-30 0 0.420 0.420 0.445 - - 1,610 612 0.3801 0.701 0.701 0.743 - - 965 0.6343 0.00%
2004-03-29 0 0.420 0.405 0.450 0.390 0.450 56,000 23,520 0.4200 0.701 0.676 0.751 0.651 0.751 33,561 0.7008 5.00%
2004-03-26 0 0.400 0.390 0.415 0.400 0.400 200,000 80,000 0.4000 0.667 0.651 0.692 0.667 0.667 119,861 0.6674 2.56%
2004-03-25 0 0.390 0.390 0.430 0.390 0.390 60,000 23,400 0.3900 0.651 0.651 0.717 0.651 0.651 35,958 0.6508 0.00%
2004-03-24 0 0.390 0.380 0.390 0.375 0.440 708,000 289,500 0.4089 0.651 0.634 0.651 0.626 0.734 424,309 0.6823 -8.24%
2004-03-23 0 0.425 0.420 0.425 0.370 0.445 1,152,000 470,260 0.4082 0.709 0.701 0.709 0.617 0.743 690,401 0.6811 -5.56%
2004-03-22 0 0.450 0.410 0.450 - - 0 0 - 0.751 0.684 0.751 - - 0 - 0.00%
2004-03-19 0 0.450 0.440 0.450 0.450 0.450 488,000 219,600 0.4500 0.751 0.734 0.751 0.751 0.751 292,461 0.7509 0.00%
2004-03-18 0 0.450 0.420 0.450 0.375 0.460 300,429 135,850 0.4522 0.751 0.701 0.751 0.626 0.768 180,049 0.7545 -2.17%
2004-03-17 0 0.460 - 0.480 - - 160,000 73,600 0.4600 0.768 - 0.801 - - 95,889 0.7676 0.00%
2004-03-16 0 0.460 0.460 0.480 0.420 0.460 226,000 103,520 0.4581 0.768 0.768 0.801 0.701 0.768 135,443 0.7643 -1.08%
2004-03-15 0 0.465 0.460 0.470 0.465 0.465 172,500 80,195 0.4649 0.776 0.768 0.784 0.776 0.776 103,380 0.7757 1.09%
2004-03-12 0 0.460 0.430 0.465 - - 0 0 - 0.768 0.717 0.776 - - 0 - 0.00%
2004-03-11 0 0.460 0.450 0.465 0.460 0.465 52,000 24,080 0.4631 0.768 0.751 0.776 0.768 0.776 31,164 0.7727 -2.13%
2004-03-10 0 0.470 0.450 0.480 0.460 0.470 223,578 102,771 0.4597 0.784 0.751 0.801 0.768 0.784 133,992 0.7670 -2.08%
2004-03-09 0 0.480 0.470 0.480 0.480 0.490 309,000 149,450 0.4837 0.801 0.784 0.801 0.801 0.818 185,186 0.8070 -4.00%
2004-03-08 0 0.500 0.490 0.510 0.500 0.510 889,117 447,155 0.5029 0.834 0.818 0.851 0.834 0.851 532,853 0.8392 -1.96%
2004-03-05 0 0.510 0.500 0.520 0.500 0.550 1,305,000 683,720 0.5239 0.851 0.834 0.868 0.834 0.918 782,095 0.8742 5.15%
2004-03-04 0 0.485 0.480 0.500 0.480 0.485 446,500 215,745 0.4832 0.809 0.801 0.834 0.801 0.809 267,590 0.8063 -4.90%
2004-03-03 0 0.510 0.470 0.510 0.510 0.530 384,000 198,800 0.5177 0.851 0.784 0.851 0.851 0.884 230,134 0.8638 8.51%
2004-03-02 0 0.470 0.470 0.490 0.460 0.490 1,012,375 482,041 0.4761 0.784 0.784 0.818 0.768 0.818 606,723 0.7945 3.30%
2004-03-01 0 0.455 0.455 0.490 0.450 0.450 100,000 45,000 0.4500 0.759 0.759 0.818 0.751 0.751 59,931 0.7509 -9.00%
2004-02-27 0 0.500 - 0.500 0.500 0.500 240,000 120,000 0.5000 0.834 - 0.834 0.834 0.834 143,834 0.8343 -1.96%
2004-02-26 0 0.510 0.500 0.510 0.490 0.510 563,500 281,440 0.4994 0.851 0.834 0.851 0.818 0.851 337,709 0.8334 5.15%
2004-02-25 0 0.485 0.485 0.490 0.485 0.520 440,000 220,020 0.5000 0.809 0.809 0.818 0.809 0.868 263,695 0.8344 -4.90%
2004-02-24 0 0.510 0.500 0.520 0.500 0.520 361,155 181,714 0.5031 0.851 0.834 0.868 0.834 0.868 216,442 0.8395 -1.92%
2004-02-23 0 0.520 0.520 0.530 0.500 0.520 584,000 298,480 0.5111 0.868 0.868 0.884 0.834 0.868 349,995 0.8528 -1.89%
2004-02-20 0 0.530 0.520 0.540 0.520 0.530 401,557 211,747 0.5273 0.884 0.868 0.901 0.868 0.884 240,656 0.8799 -1.85%
2004-02-19 0 0.540 0.530 0.550 0.540 0.550 193,537 105,033 0.5427 0.901 0.884 0.918 0.901 0.918 115,988 0.9056 -1.82%
2004-02-18 0 0.550 0.550 0.560 0.540 0.560 1,103,000 602,380 0.5461 0.918 0.918 0.934 0.901 0.934 661,035 0.9113 -1.79%
2004-02-17 0 0.560 0.540 0.580 0.560 0.580 886,500 502,115 0.5664 0.934 0.901 0.968 0.934 0.968 531,285 0.9451 -6.67%
2004-02-16 0 0.600 0.580 0.600 0.550 0.600 984,000 557,760 0.5668 1.001 0.968 1.001 0.918 1.001 589,717 0.9458 11.11%
2004-02-13 0 0.540 0.540 0.550 0.520 0.540 642,000 340,160 0.5298 0.901 0.901 0.918 0.868 0.901 384,755 0.8841 -1.82%
2004-02-12 0 0.550 0.540 0.570 0.540 0.560 965,000 533,020 0.5524 0.918 0.901 0.951 0.901 0.934 578,331 0.9217 1.85%
2004-02-11 0 0.540 0.530 0.610 0.520 0.600 660,000 370,210 0.5609 0.901 0.884 1.018 0.868 1.001 395,542 0.9360 -10.00%
2004-02-10 0 0.600 0.590 0.600 0.590 0.610 527,000 316,810 0.6012 1.001 0.984 1.001 0.984 1.018 315,834 1.0031 -6.25%
2004-02-09 0 0.640 0.600 0.680 0.600 0.640 58,202 34,806 0.5980 1.068 1.001 1.135 1.001 1.068 34,881 0.9979 0.00%
2004-02-06 0 0.640 0.630 0.640 0.630 0.680 280,625 178,363 0.6356 1.068 1.051 1.068 1.051 1.135 168,180 1.0605 1.59%
2004-02-05 0 0.630 0.630 0.650 0.600 0.600 224,000 134,880 0.6021 1.051 1.051 1.085 1.001 1.001 134,245 1.0047 -3.08%
2004-02-04 0 0.650 0.630 0.650 0.650 0.650 44,330 28,791 0.6495 1.085 1.051 1.085 1.085 1.085 26,567 1.0837 -4.41%
2004-02-03 0 0.680 0.620 - 0.600 0.680 169,500 106,330 0.6273 1.135 1.035 - 1.001 1.135 101,582 1.0467 17.24%
2004-02-02 0 0.580 0.580 0.600 0.580 0.620 392,000 232,320 0.5927 0.968 0.968 1.001 0.968 1.035 234,928 0.9889 -7.94%
2004-01-30 0 0.630 0.610 0.630 0.600 0.640 164,750 102,803 0.6240 1.051 1.018 1.051 1.001 1.068 98,736 1.0412 8.62%
2004-01-29 0 0.580 0.580 0.600 0.580 0.600 44,125 26,143 0.5925 0.968 0.968 1.001 0.968 1.001 26,444 0.9886 -1.69%
2004-01-28 0 0.590 0.590 0.620 0.550 0.630 136,603 77,144 0.5647 0.984 0.984 1.035 0.918 1.051 81,867 0.9423 -3.28%
2004-01-27 0 0.610 0.610 0.650 0.610 0.650 144,000 92,240 0.6406 1.018 1.018 1.085 1.018 1.085 86,300 1.0688 -16.44%
2004-01-26 1 0.730 - - - - 0 0 - 1.218 - - - - 0 - 0.00%
2004-01-21 0 0.730 0.710 0.740 0.600 0.770 1,094,295 743,915 0.6798 1.218 1.185 1.235 1.001 1.285 655,818 1.1343 15.87%
2004-01-20 0 0.630 0.610 0.640 0.600 0.630 406,000 253,840 0.6252 1.051 1.018 1.068 1.001 1.051 243,318 1.0432 6.78%
2004-01-19 0 0.590 0.570 0.590 0.560 0.590 341,658 195,221 0.5714 0.984 0.951 0.984 0.934 0.984 204,758 0.9534 5.36%
2004-01-16 0 0.560 - 0.560 0.540 0.570 631,285 357,128 0.5657 0.934 - 0.934 0.901 0.951 378,333 0.9440 1.82%
2004-01-15 0 0.550 0.540 0.560 0.540 0.590 215,500 119,420 0.5542 0.918 0.901 0.934 0.901 0.984 129,151 0.9247 1.85%
2004-01-14 0 0.540 0.540 0.570 0.500 0.540 111,500 59,225 0.5312 0.901 0.901 0.951 0.834 0.901 66,823 0.8863 1.89%
2004-01-13 0 0.530 0.530 0.550 0.510 0.510 12,700 6,289 0.4952 0.884 0.884 0.918 0.851 0.851 7,611 0.8263 6.00%
2004-01-12 0 0.500 0.500 0.560 0.500 0.500 8,444 4,089 0.4842 0.834 0.834 0.934 0.834 0.834 5,061 0.8080 -7.41%
2004-01-09 0 0.540 0.540 0.570 0.510 0.540 117,188 62,850 0.5363 0.901 0.901 0.951 0.851 0.901 70,232 0.8949 0.00%
2004-01-08 0 0.540 0.530 0.590 0.520 0.550 357,895 193,649 0.5411 0.901 0.884 0.984 0.868 0.918 214,489 0.9028 -3.57%
2004-01-07 0 0.560 - 0.590 0.560 0.590 178,062 102,072 0.5732 0.934 - 0.984 0.934 0.984 106,714 0.9565 -1.75%
2004-01-06 0 0.570 0.570 0.600 0.570 0.580 122,542 70,053 0.5717 0.951 0.951 1.001 0.951 0.968 73,440 0.9539 -6.56%
2004-01-05 0 0.610 0.610 0.650 0.560 0.680 384,750 245,583 0.6383 1.018 1.018 1.085 0.934 1.135 230,583 1.0651 3.39%
2004-01-02 0 0.590 0.570 0.590 0.530 0.590 339,250 189,073 0.5573 0.984 0.951 0.984 0.884 0.984 203,315 0.9300 13.46%
2003-12-31 0 0.520 0.510 - 0.490 0.520 144,000 73,840 0.5128 0.868 0.851 - 0.818 0.868 86,300 0.8556 10.64%
2003-12-30 0 0.470 0.450 0.500 - - 0 0 - 0.784 0.751 0.834 - - 0 - 0.00%
2003-12-29 0 0.470 0.370 0.490 0.350 0.470 131,250 59,948 0.4567 0.784 0.617 0.818 0.584 0.784 78,659 0.7621 42.42%
2003-12-24 0 0.330 0.330 0.520 0.315 0.530 329,000 170,995 0.5197 0.551 0.551 0.868 0.526 0.884 197,172 0.8672 -36.54%
2003-12-23 0 0.520 0.520 0.530 0.520 0.540 253,000 131,810 0.5210 0.868 0.868 0.884 0.868 0.901 151,625 0.8693 1.96%
2003-12-22 0 0.510 0.415 0.510 0.500 0.550 361,000 185,840 0.5148 0.851 0.692 0.851 0.834 0.918 216,350 0.8590 2.00%
2003-12-19 0 0.500 0.500 0.520 0.350 0.490 479,714 207,631 0.4328 0.834 0.834 0.868 0.584 0.818 287,496 0.7222 25.00%
2003-12-18 0 0.400 0.360 0.410 0.400 0.400 482,000 184,725 0.3832 0.667 0.601 0.684 0.667 0.667 288,866 0.6395 5.26%
2003-12-17 0 0.380 0.300 - 0.380 0.380 100,000 38,000 0.3800 0.634 0.501 - 0.634 0.634 59,931 0.6341 0.00%
2003-12-16 0 0.380 0.330 - - - 0 0 - 0.634 0.551 - - - 0 - 0.00%
2003-12-15 0 0.380 0.380 - 0.380 0.380 29,410 11,148 0.3791 0.634 0.634 - 0.634 0.634 17,626 0.6325 1.33%
2003-12-12 0 0.375 0.375 - 0.375 0.375 8,125 3,034 0.3734 0.626 0.626 - 0.626 0.626 4,869 0.6231 1.35%
2003-12-11 0 0.370 0.300 0.370 - - 1,951 663 0.3398 0.617 0.501 0.617 - - 1,169 0.5670 0.00%
2003-12-10 0 0.370 0.330 0.370 - - 0 0 - 0.617 0.551 0.617 - - 0 - 0.00%
2003-12-09 0 0.370 0.370 - 0.350 0.370 19,500 6,960 0.3569 0.617 0.617 - 0.584 0.617 11,686 0.5956 0.00%
2003-12-08 0 0.370 - 0.400 0.370 0.400 368,383 143,498 0.3895 0.617 - 0.667 0.617 0.667 220,774 0.6500 -5.13%
2003-12-05 0 0.390 0.390 0.450 0.265 0.420 87,513 34,632 0.3957 0.651 0.651 0.751 0.442 0.701 52,447 0.6603 0.00%
2003-12-04 0 0.390 0.300 0.400 - - 0 0 - 0.651 0.501 0.667 - - 0 - 0.00%
2003-12-03 0 0.390 0.320 0.410 - - 0 0 - 0.651 0.534 0.684 - - 0 - 0.00%
2003-12-02 0 0.390 0.255 0.410 - - 0 0 - 0.651 0.425 0.684 - - 0 - 0.00%
2003-12-01 0 0.390 - 0.430 - - 315 117 0.3714 0.651 - 0.717 - - 189 0.6198 0.00%
2003-11-28 0 0.390 0.390 - 0.380 0.390 72,000 27,560 0.3828 0.651 0.651 - 0.634 0.651 43,150 0.6387 11.43%
2003-11-27 0 0.350 - - - - 0 0 - 0.584 - - - - 0 - 0.00%
2003-11-26 0 0.350 0.350 - 0.345 0.345 4,000 1,380 0.3450 0.584 0.584 - 0.576 0.576 2,397 0.5757 0.00%
2003-11-25 0 0.350 - 0.350 - - 0 0 - 0.584 - 0.584 - - 0 - 0.00%
2003-11-24 0 0.350 - - - - 3,000 900 0.3000 0.584 - - - - 1,798 0.5006 0.00%
2003-11-21 0 0.350 0.350 - 0.350 0.350 24,375 8,520 0.3495 0.584 0.584 - 0.584 0.584 14,608 0.5832 6.06%
2003-11-20 0 0.330 - 0.340 0.330 0.330 23,000 7,530 0.3274 0.551 - 0.567 0.551 0.551 13,784 0.5463 -5.71%
2003-11-19 0 0.350 0.330 0.370 - - 0 0 - 0.584 0.551 0.617 - - 0 - 0.00%
2003-11-18 0 0.350 - - - - 0 0 - 0.584 - - - - 0 - 0.00%
2003-11-17 0 0.350 0.330 0.395 0.350 0.350 15,311 5,226 0.3413 0.584 0.551 0.659 0.584 0.584 9,176 0.5695 -2.78%
2003-11-14 0 0.360 0.300 0.360 - - 0 0 - 0.601 0.501 0.601 - - 0 - 0.00%
2003-11-13 0 0.360 - 0.360 - - 3,334 1,067 0.3200 0.601 - 0.601 - - 1,998 0.5340 0.00%
2003-11-12 0 0.360 0.300 0.360 - - 0 0 - 0.601 0.501 0.601 - - 0 - -2.70%
2003-11-11 0 0.370 - 0.370 - - 0 0 - 0.617 - 0.617 - - 0 - 0.00%
2003-11-10 0 0.370 0.330 0.370 - - 4,797 1,631 0.3400 0.617 0.551 0.617 - - 2,875 0.5673 -2.63%
2003-11-07 0 0.380 - 0.380 - - 0 0 - 0.634 - 0.634 - - 0 - 0.00%
2003-11-06 0 0.380 - 0.400 0.380 0.380 28,000 10,640 0.3800 0.634 - 0.667 0.634 0.634 16,781 0.6341 0.00%
2003-11-05 0 0.380 0.380 0.400 0.370 0.380 127,651 47,041 0.3685 0.634 0.634 0.667 0.617 0.634 76,502 0.6149 0.00%
2003-11-04 0 0.380 - - - - 0 0 - 0.634 - - - - 0 - 0.00%
2003-11-03 0 0.380 - 0.380 - - 0 0 - 0.634 - 0.634 - - 0 - 0.00%
2003-10-31 0 0.380 0.250 0.400 - - 0 0 - 0.634 0.417 0.667 - - 0 - 0.00%
2003-10-30 0 0.380 - 0.380 0.380 0.380 120,000 45,600 0.3800 0.634 - 0.634 0.634 0.634 71,917 0.6341 -2.56%
2003-10-29 0 0.390 0.380 0.390 0.380 0.390 37,800 14,390 0.3807 0.651 0.634 0.651 0.634 0.651 22,654 0.6352 2.63%
2003-10-28 0 0.380 0.380 0.400 0.380 0.380 16,000 5,960 0.3725 0.634 0.634 0.667 0.634 0.634 9,589 0.6216 -1.30%
2003-10-27 0 0.385 0.385 0.400 0.385 0.385 1,001,000 385,210 0.3848 0.642 0.642 0.667 0.642 0.642 599,906 0.6421 0.00%
2003-10-24 0 0.385 - 0.385 - - 0 0 - 0.642 - 0.642 - - 0 - -3.75%
2003-10-23 0 0.400 0.340 - 0.340 0.400 474,300 186,063 0.3923 0.667 0.567 - 0.567 0.667 284,251 0.6546 2.56%
2003-10-22 0 0.390 - 0.390 - - 2,000 640 0.3200 0.651 - 0.651 - - 1,199 0.5340 -2.50%
2003-10-21 0 0.400 - 0.400 0.410 0.410 105,500 43,090 0.4084 0.667 - 0.667 0.684 0.684 63,227 0.6815 0.00%
2003-10-20 0 0.400 - 0.400 0.390 0.400 145,763 56,617 0.3884 0.667 - 0.667 0.651 0.667 87,357 0.6481 0.00%
2003-10-17 0 0.400 0.400 0.410 0.400 0.410 258,595 104,126 0.4027 0.667 0.667 0.684 0.667 0.684 154,978 0.6719 5.26%
2003-10-16 0 0.380 - 0.400 - - 0 0 - 0.634 - 0.667 - - 0 - 0.00%
2003-10-15 0 0.380 0.370 0.390 0.380 0.385 122,500 46,575 0.3802 0.634 0.617 0.651 0.634 0.642 73,415 0.6344 0.00%
2003-10-14 0 0.380 - 0.410 - - 2,800 952 0.3400 0.634 - 0.684 - - 1,678 0.5673 0.00%
2003-10-13 0 0.380 0.370 0.410 0.370 0.380 200,118 75,161 0.3756 0.634 0.617 0.684 0.617 0.634 119,932 0.6267 1.33%
2003-10-10 0 0.375 - 0.380 - - 0 0 - 0.626 - 0.634 - - 0 - 0.00%
2003-10-09 0 0.375 - 0.400 - - 0 0 - 0.626 - 0.667 - - 0 - 0.00%
2003-10-08 0 0.375 0.375 0.380 0.375 0.375 100,691 37,542 0.3728 0.626 0.626 0.634 0.626 0.626 60,345 0.6221 0.00%
2003-10-07 0 0.375 0.375 0.400 0.375 0.380 141,000 53,390 0.3787 0.626 0.626 0.667 0.626 0.634 84,502 0.6318 -6.25%
2003-10-06 0 0.400 0.375 0.400 0.380 0.400 889,653 351,158 0.3947 0.667 0.626 0.667 0.634 0.667 533,175 0.6586 6.67%
2003-10-03 0 0.375 0.375 0.390 0.375 0.380 246,760 93,466 0.3788 0.626 0.626 0.651 0.626 0.634 147,885 0.6320 0.00%
2003-10-02 0 0.375 0.375 0.400 0.370 0.375 107,106 39,487 0.3687 0.626 0.626 0.667 0.617 0.626 64,189 0.6152 1.35%
2003-09-30 0 0.370 0.360 - 0.350 0.370 409,500 146,670 0.3582 0.617 0.601 - 0.584 0.617 245,416 0.5976 2.78%
2003-09-29 0 0.360 0.360 0.380 0.360 0.380 55,000 20,600 0.3745 0.601 0.601 0.634 0.601 0.634 32,962 0.6250 -6.49%
2003-09-26 0 0.385 0.360 0.400 - - 0 0 - 0.642 0.601 0.667 - - 0 - 0.00%
2003-09-25 0 0.385 0.375 0.385 0.380 0.390 204,700 78,469 0.3833 0.642 0.626 0.642 0.634 0.651 122,678 0.6396 -3.75%
2003-09-24 0 0.400 0.385 0.400 0.380 0.410 1,269,000 500,665 0.3945 0.667 0.642 0.667 0.634 0.684 760,520 0.6583 2.56%
2003-09-23 0 0.390 0.375 0.390 0.365 0.400 310,500 117,443 0.3782 0.651 0.626 0.651 0.609 0.667 186,085 0.6311 4.00%
2003-09-22 0 0.375 0.365 0.375 0.350 0.375 604,000 218,320 0.3615 0.626 0.609 0.626 0.584 0.626 361,981 0.6031 2.74%
2003-09-19 0 0.365 0.355 0.365 0.350 0.365 287,750 103,695 0.3604 0.609 0.592 0.609 0.584 0.609 172,450 0.6013 4.29%
2003-09-18 0 0.350 0.330 0.360 0.330 0.350 52,000 17,560 0.3377 0.584 0.551 0.601 0.551 0.584 31,164 0.5635 0.00%
2003-09-17 0 0.350 - 0.355 0.350 0.350 100,625 35,188 0.3497 0.584 - 0.592 0.584 0.584 60,305 0.5835 2.94%
2003-09-16 0 0.340 0.340 0.355 0.340 0.345 105,000 36,180 0.3446 0.567 0.567 0.592 0.567 0.576 62,927 0.5750 -1.45%
2003-09-15 0 0.345 - 0.345 - - 500 145 0.2900 0.576 - 0.576 - - 300 0.4839 0.00%
2003-09-11 0 0.345 0.330 0.350 0.330 0.345 60,875 20,725 0.3405 0.576 0.551 0.584 0.551 0.576 36,483 0.5681 -1.43%
2003-09-10 0 0.350 - 0.350 - - 2,500 750 0.3000 0.584 - 0.584 - - 1,498 0.5006 -2.78%
2003-09-09 0 0.360 0.330 0.380 0.360 0.360 101,561 36,484 0.3592 0.601 0.551 0.634 0.601 0.601 60,866 0.5994 -2.70%
2003-09-08 0 0.370 - 0.370 - - 0 0 - 0.617 - 0.617 - - 0 - -5.13%
2003-09-05 0 0.390 0.360 0.400 0.320 0.400 355,000 132,470 0.3732 0.651 0.601 0.667 0.534 0.667 212,754 0.6226 8.33%
2003-09-04 0 0.360 0.335 0.360 0.330 0.370 328,043 112,813 0.3439 0.601 0.559 0.601 0.551 0.617 196,598 0.5738 12.50%
2003-09-03 0 0.320 0.300 0.345 0.320 0.350 38,793 12,833 0.3308 0.534 0.501 0.576 0.534 0.584 23,249 0.5520 0.00%
2003-09-02 0 0.320 0.300 0.320 0.300 0.320 720,000 218,280 0.3032 0.534 0.501 0.534 0.501 0.534 431,501 0.5059 6.67%
2003-09-01 0 0.300 0.300 0.320 0.300 0.300 506,625 151,880 0.2998 0.501 0.501 0.534 0.501 0.501 303,624 0.5002 0.00%
2003-08-29 0 0.300 0.300 0.320 0.300 0.300 292,233 87,505 0.2994 0.501 0.501 0.534 0.501 0.501 175,137 0.4996 0.00%
2003-08-28 0 0.300 0.300 0.350 0.300 0.320 103,375 31,711 0.3068 0.501 0.501 0.584 0.501 0.534 61,953 0.5119 -6.25%
2003-08-27 0 0.320 0.320 0.345 0.315 0.320 152,000 48,160 0.3168 0.534 0.534 0.576 0.526 0.534 91,095 0.5287 -8.57%
2003-08-26 0 0.350 0.340 0.355 0.300 0.350 693,000 215,830 0.3114 0.584 0.567 0.592 0.501 0.584 415,319 0.5197 6.06%
2003-08-25 0 0.330 - 0.330 - - 0 0 - 0.551 - 0.551 - - 0 - -8.33%
2003-08-22 0 0.360 0.320 0.360 0.350 0.370 218,500 78,870 0.3610 0.601 0.534 0.601 0.584 0.617 130,948 0.6023 9.09%
2003-08-21 0 0.330 0.290 0.370 0.300 0.330 429,063 134,660 0.3138 0.551 0.484 0.617 0.501 0.551 257,140 0.5237 17.86%
2003-08-20 0 0.280 0.270 0.280 0.270 0.280 321,500 87,568 0.2724 0.467 0.451 0.467 0.451 0.467 192,677 0.4545 5.66%
2003-08-19 0 0.265 0.260 0.270 0.250 0.265 163,500 41,365 0.2530 0.442 0.434 0.451 0.417 0.442 97,987 0.4221 1.92%
2003-08-18 0 0.260 - 0.260 0.255 0.270 91,250 23,640 0.2591 0.434 - 0.434 0.425 0.451 54,687 0.4323 4.84%
2003-08-15 0 0.248 0.238 0.250 0.220 0.248 478,000 113,614 0.2377 0.414 0.397 0.417 0.367 0.414 286,468 0.3966 12.73%
2003-08-14 0 0.220 0.215 0.220 0.215 0.230 173,250 37,994 0.2193 0.367 0.359 0.367 0.359 0.384 103,830 0.3659 1.85%
2003-08-13 0 0.216 0.216 0.220 0.204 0.212 78,200 16,258 0.2079 0.360 0.360 0.367 0.340 0.354 46,866 0.3469 10.20%
2003-08-12 0 0.196 0.200 - - - 0 0 - 0.327 0.334 - - - 0 - 4.26%
2003-08-11 0 0.188 0.180 0.196 0.180 0.188 62,000 11,460 0.1848 0.314 0.300 0.327 0.300 0.314 37,157 0.3084 4.44%
2003-08-08 0 0.180 0.178 0.190 0.180 0.180 4,002 720 0.1799 0.300 0.297 0.317 0.300 0.300 2,398 0.3002 -1.10%
2003-08-07 0 0.182 0.178 0.190 0.182 0.182 12,500 2,244 0.1795 0.304 0.297 0.317 0.304 0.304 7,491 0.2995 2.25%
2003-08-06 0 0.178 0.175 - - - 0 0 - 0.297 0.292 - - - 0 - 0.00%
2003-08-05 0 0.178 0.178 - - - 0 0 - 0.297 0.297 - - - 0 - 11.25%
2003-08-04 0 0.160 0.160 0.195 0.156 0.156 4,597 714 0.1553 0.267 0.267 0.325 0.260 0.260 2,755 0.2592 -14.44%
2003-08-01 0 0.187 - 0.187 0.180 0.188 29,330 5,451 0.1859 0.312 - 0.312 0.300 0.314 17,578 0.3101 3.89%
2003-07-31 0 0.180 0.173 0.188 0.180 0.188 52,000 9,616 0.1849 0.300 0.289 0.314 0.300 0.314 31,164 0.3086 -5.26%
2003-07-30 0 0.190 0.150 0.190 - - 6,751 945 0.1400 0.317 0.250 0.317 - - 4,046 0.2336 0.00%
2003-07-29 0 0.190 - 0.192 - - 0 0 - 0.317 - 0.320 - - 0 - 0.00%
2003-07-28 0 0.190 - 0.190 - - 0 0 - 0.317 - 0.317 - - 0 - 0.00%
2003-07-25 0 0.190 0.195 - 0.185 0.185 211,447 39,043 0.1846 0.317 0.325 - 0.309 0.309 126,722 0.3081 -4.52%
2003-07-24 0 0.199 - 0.199 - - 0 0 - 0.332 - 0.332 - - 0 - 0.00%
2003-07-23 0 0.199 0.121 0.199 - - 0 0 - 0.332 0.202 0.332 - - 0 - 0.00%
2003-07-22 0 0.199 - 0.199 - - 0 0 - 0.332 - 0.332 - - 0 - 0.00%
2003-07-21 1 0.199 - - - - 0 0 - 0.332 - - - - 0 - 0.00%
2003-07-18 1 0.199 - - - - 0 0 - 0.332 - - - - 0 - 0.00%
2003-07-17 1 0.199 - - - - 0 0 - 0.332 - - - - 0 - 0.00%
2003-07-16 1 0.199 - - - - 0 0 - 0.332 - - - - 0 - 0.00%
2003-07-15 1 0.199 - - - - 0 0 - 0.332 - - - - 0 - 0.00%
2003-07-14 1 0.199 - - - - 0 0 - 0.332 - - - - 0 - 0.00%
2003-07-11 1 0.199 - - - - 0 0 - 0.332 - - - - 0 - 0.00%
2003-07-10 0 0.199 - 0.200 - - 0 0 - 0.332 - 0.334 - - 0 - 0.00%
2003-07-09 0 0.199 0.173 0.200 0.199 0.199 7,500 1,391 0.1855 0.332 0.289 0.334 0.332 0.332 4,495 0.3095 15.03%
2003-07-08 1 0.173 - - - - 0 0 - 0.289 - - - - 0 - 0.00%
2003-07-07 1 0.173 - - - - 0 0 - 0.289 - - - - 0 - 0.00%
2003-07-04 1 0.173 - - - - 0 0 - 0.289 - - - - 0 - 0.00%
2003-07-03 1 0.173 - - - - 0 0 - 0.289 - - - - 0 - 0.00%
2003-07-02 1 0.173 - - - - 0 0 - 0.289 - - - - 0 - 0.00%
2003-06-30 1 0.173 - - - - 0 0 - 0.289 - - - - 0 - 0.00%
2003-06-27 0 0.173 0.173 0.198 0.173 0.173 5,000 857 0.1714 0.289 0.289 0.330 0.289 0.289 2,997 0.2860 -4.95%
2003-06-26 0 0.182 0.170 0.198 0.175 0.182 84,000 14,860 0.1769 0.304 0.284 0.330 0.292 0.304 50,342 0.2952 -1.09%
2003-06-25 0 0.184 0.184 0.190 0.182 0.182 12,500 2,271 0.1817 0.307 0.307 0.317 0.304 0.304 7,491 0.3032 -4.66%
2003-06-24 0 0.193 0.186 0.193 - - 3,000 540 0.1800 0.322 0.310 0.322 - - 1,798 0.3003 -1.03%
2003-06-23 0 0.195 0.195 0.200 0.194 0.194 21,250 4,068 0.1914 0.325 0.325 0.334 0.324 0.324 12,735 0.3194 0.00%
2003-06-20 0 0.195 0.195 0.210 0.195 0.200 103,900 20,581 0.1981 0.325 0.325 0.350 0.325 0.334 62,268 0.3305 -7.14%
2003-06-19 0 0.210 0.200 0.220 0.210 0.210 153,000 32,110 0.2099 0.350 0.334 0.367 0.350 0.350 91,694 0.3502 5.00%
2003-06-18 0 0.200 0.200 0.224 0.198 0.216 87,572 18,062 0.2063 0.334 0.334 0.374 0.330 0.360 52,482 0.3442 -3.85%
2003-06-17 0 0.208 0.200 - 0.192 0.208 63,500 12,765 0.2010 0.347 0.334 - 0.320 0.347 38,056 0.3354 4.00%
2003-06-16 0 0.200 0.200 - - - 0 0 - 0.334 0.334 - - - 0 - 5.26%
2003-06-13 0 0.190 0.190 - 0.190 0.208 162,125 31,684 0.1954 0.317 0.317 - 0.317 0.347 97,163 0.3261 -4.04%
2003-06-12 0 0.198 - 0.200 - - 0 0 - 0.330 - 0.334 - - 0 - 0.00%
2003-06-11 0 0.198 0.198 0.213 0.196 0.205 192,025 38,509 0.2005 0.330 0.330 0.355 0.327 0.342 115,082 0.3346 0.51%
2003-06-10 0 0.197 0.196 0.200 0.195 0.197 144,950 28,296 0.1952 0.329 0.327 0.334 0.325 0.329 86,869 0.3257 1.03%
2003-06-09 0 0.195 0.195 0.200 - - 0 0 - 0.325 0.325 0.334 - - 0 - 2.63%
2003-06-06 0 0.190 - - - - 5,750 978 0.1701 0.317 - - - - 3,446 0.2838 0.00%
2003-06-05 0 0.190 0.190 0.206 0.190 0.190 175,000 33,215 0.1898 0.317 0.317 0.344 0.317 0.317 104,879 0.3167 0.00%
2003-06-03 0 0.190 0.190 - - - 2,500 425 0.1700 0.317 0.317 - - - 1,498 0.2837 0.00%
2003-06-02 0 0.190 0.180 - 0.178 0.190 15,500 2,820 0.1819 0.317 0.300 - 0.297 0.317 9,289 0.3036 3.83%
2003-05-30 0 0.183 0.176 - - - 4,500 779 0.1731 0.305 0.294 - - - 2,697 0.2889 0.00%
2003-05-29 0 0.183 0.183 0.190 - - 4,500 779 0.1731 0.305 0.305 0.317 - - 2,697 0.2889 0.00%
2003-05-28 0 0.183 0.183 - 0.178 0.178 4,000 712 0.1780 0.305 0.305 - 0.297 0.297 2,397 0.2970 0.00%
2003-05-27 0 0.183 0.182 - 0.183 0.183 13,500 2,451 0.1816 0.305 0.304 - 0.305 0.305 8,091 0.3029 -3.68%
2003-05-26 0 0.190 0.190 - 0.180 0.180 4,000 720 0.1800 0.317 0.317 - 0.300 0.300 2,397 0.3003 5.56%
2003-05-23 0 0.180 0.180 0.188 0.180 0.190 34,000 6,310 0.1856 0.300 0.300 0.314 0.300 0.317 20,376 0.3097 -1.10%
2003-05-22 0 0.182 0.182 0.190 0.182 0.182 7,500 1,330 0.1773 0.304 0.304 0.317 0.304 0.304 4,495 0.2959 -6.67%
2003-05-21 0 0.195 0.190 0.195 - - 1,500 278 0.1853 0.325 0.317 0.325 - - 899 0.3092 0.00%
2003-05-20 0 0.195 0.195 - 0.195 0.195 80,000 15,600 0.1950 0.325 0.325 - 0.325 0.325 47,945 0.3254 2.63%
2003-05-19 0 0.190 0.190 0.194 0.180 0.190 118,500 22,346 0.1886 0.317 0.317 0.324 0.300 0.317 71,018 0.3147 1.06%
2003-05-16 0 0.188 0.188 0.199 0.175 0.188 117,392 20,862 0.1777 0.314 0.314 0.332 0.292 0.314 70,354 0.2965 3.30%
2003-05-15 0 0.182 0.182 0.200 - - 0 0 - 0.304 0.304 0.334 - - 0 - 0.00%
2003-05-14 0 0.182 0.182 0.200 0.182 0.182 104,000 18,928 0.1820 0.304 0.304 0.334 0.304 0.304 62,328 0.3037 1.11%
2003-05-13 0 0.180 0.180 0.196 0.180 0.180 7,937 1,389 0.1750 0.300 0.300 0.327 0.300 0.300 4,757 0.2920 4.65%
2003-05-12 0 0.172 0.172 0.200 0.172 0.188 13,000 2,288 0.1760 0.287 0.287 0.334 0.287 0.314 7,791 0.2937 -9.47%
2003-05-09 0 0.190 - 0.190 - - 0 0 - 0.317 - 0.317 - - 0 - 0.00%
2003-05-07 0 0.190 - 0.190 - - 3,000 510 0.1700 0.317 - 0.317 - - 1,798 0.2837 0.00%
2003-05-06 0 0.190 - 0.190 - - 0 0 - 0.317 - 0.317 - - 0 - 0.00%
2003-05-05 0 0.190 0.190 0.198 0.180 0.190 144,500 27,170 0.1880 0.317 0.317 0.330 0.300 0.317 86,600 0.3137 5.56%
2003-05-02 0 0.180 - 0.196 - - 1,500 248 0.1653 0.300 - 0.327 - - 899 0.2759 0.00%
2003-04-30 0 0.180 0.175 0.200 0.180 0.181 429,000 77,230 0.1800 0.300 0.292 0.334 0.300 0.302 257,102 0.3004 0.00%
2003-04-29 0 0.180 0.180 0.196 - - 3,000 510 0.1700 0.300 0.300 0.327 - - 1,798 0.2837 0.00%
2003-04-28 0 0.180 - - 0.172 0.180 22,562 3,991 0.1769 0.300 - - 0.287 0.300 13,522 0.2952 0.00%
2003-04-25 0 0.180 0.180 0.190 0.180 0.180 6,500 1,133 0.1743 0.300 0.300 0.317 0.300 0.300 3,895 0.2908 -4.26%
2003-04-24 0 0.188 0.180 0.188 - - 1,000 170 0.1700 0.314 0.300 0.314 - - 599 0.2837 -3.59%
2003-04-23 0 0.195 - 0.195 0.195 0.195 21,500 4,155 0.1933 0.325 - 0.325 0.325 0.325 12,885 0.3225 -7.14%
2003-04-22 0 0.210 - 0.210 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2003-04-17 0 0.210 - 0.210 - - 58 10 0.1724 0.350 - 0.350 - - 35 0.2877 -2.33%
2003-04-16 0 0.215 - - - - 0 0 - 0.359 - - - - 0 - 0.00%
2003-04-15 0 0.215 - 0.215 - - 0 0 - 0.359 - 0.359 - - 0 - -2.27%
2003-04-14 0 0.220 - 0.220 - - 0 0 - 0.367 - 0.367 - - 0 - -2.22%
2003-04-11 0 0.225 - 0.240 0.225 0.225 2,141,500 481,800 0.2250 0.375 - 0.400 0.375 0.375 1,283,415 0.3754 -3.43%
2003-04-10 0 0.233 - 0.240 - - 0 0 - 0.389 - 0.400 - - 0 - 0.00%
2003-04-09 0 0.233 - 0.233 - - 3,250 650 0.2000 0.389 - 0.389 - - 1,948 0.3337 -1.27%
2003-04-08 0 0.236 - 0.236 - - 2,500 550 0.2200 0.394 - 0.394 - - 1,498 0.3671 0.00%
2003-04-07 0 0.236 - 0.242 - - 0 0 - 0.394 - 0.404 - - 0 - 0.00%
2003-04-04 0 0.236 - 0.243 - - 0 0 - 0.394 - 0.405 - - 0 - 0.00%
2003-04-03 0 0.236 - 0.250 - - 0 0 - 0.394 - 0.417 - - 0 - 0.00%
2003-04-02 0 0.236 - 0.245 - - 0 0 - 0.394 - 0.409 - - 0 - 0.00%
2003-04-01 0 0.236 - 0.240 - - 0 0 - 0.394 - 0.400 - - 0 - 0.00%
2003-03-31 0 0.236 - 0.250 - - 400,000 94,000 0.2350 0.394 - 0.417 - - 239,723 0.3921 0.00%
2003-03-28 0 0.236 - 0.236 0.220 0.236 20,900 4,649 0.2224 0.394 - 0.394 0.367 0.394 12,526 0.3712 7.27%
2003-03-27 0 0.220 - 0.220 0.220 0.220 901,500 198,300 0.2200 0.367 - 0.367 0.367 0.367 540,275 0.3670 0.00%
2003-03-26 0 0.220 0.220 0.229 0.220 0.229 1,965,100 446,265 0.2271 0.367 0.367 0.382 0.367 0.382 1,177,697 0.3789 -2.65%
2003-03-25 0 0.226 0.218 0.226 0.226 0.228 270,500 61,165 0.2261 0.377 0.364 0.377 0.377 0.380 162,112 0.3773 -3.83%
2003-03-24 0 0.235 - 0.235 0.222 0.238 2,896,000 655,732 0.2264 0.392 - 0.392 0.370 0.397 1,735,591 0.3778 8.80%
2003-03-21 0 0.216 - 0.216 0.210 0.220 1,540,000 323,800 0.2103 0.360 - 0.360 0.350 0.367 922,932 0.3508 -1.82%
2003-03-20 0 0.220 - 0.220 0.224 0.224 1,002,000 224,400 0.2240 0.367 - 0.367 0.374 0.374 600,505 0.3737 0.46%
2003-03-19 0 0.219 0.180 0.220 0.198 0.219 3,304,000 693,392 0.2099 0.365 0.300 0.367 0.330 0.365 1,980,108 0.3502 9.50%
2003-03-18 0 0.200 - 0.200 0.200 0.209 2,100,000 428,600 0.2041 0.334 - 0.334 0.334 0.349 1,258,543 0.3406 0.00%
2003-03-17 0 0.200 0.170 0.208 0.178 0.200 163,000 29,600 0.1816 0.334 0.284 0.347 0.297 0.334 97,687 0.3030 12.36%
2003-03-14 0 0.178 0.171 0.200 0.171 0.178 11,500 1,956 0.1701 0.297 0.285 0.334 0.285 0.297 6,892 0.2838 -0.56%
2003-03-13 0 0.179 0.170 0.179 - - 0 0 - 0.299 0.284 0.299 - - 0 - -0.56%
2003-03-12 0 0.180 0.172 0.180 - - 0 0 - 0.300 0.287 0.300 - - 0 - -1.64%
2003-03-11 0 0.183 0.175 0.183 - - 50 8 0.1600 0.305 0.292 0.305 - - 30 0.2670 -1.61%
2003-03-10 0 0.186 0.175 0.200 - - 1,000 165 0.1650 0.310 0.292 0.334 - - 599 0.2753 0.00%
2003-03-07 0 0.186 0.175 0.186 - - 0 0 - 0.310 0.292 0.310 - - 0 - -1.06%
2003-03-06 0 0.188 0.180 0.188 - - 0 0 - 0.314 0.300 0.314 - - 0 - 0.00%
2003-03-05 0 0.188 0.180 0.188 - - 0 0 - 0.314 0.300 0.314 - - 0 - -4.08%
2003-03-04 0 0.196 0.180 0.200 - - 4,053 689 0.1700 0.327 0.300 0.334 - - 2,429 0.2837 0.00%
2003-03-03 0 0.196 - 0.204 0.167 0.196 125,500 22,862 0.1822 0.327 - 0.340 0.279 0.327 75,213 0.3040 12.00%
2003-02-28 0 0.175 0.161 0.180 0.175 0.175 2,797,855 482,135 0.1723 0.292 0.269 0.300 0.292 0.292 1,676,772 0.2875 -2.78%
2003-02-27 0 0.180 - 0.180 - - 0 0 - 0.300 - 0.300 - - 0 - -3.74%
2003-02-26 0 0.187 0.188 0.190 - - 5,000 875 0.1750 0.312 0.314 0.317 - - 2,997 0.2920 0.00%
2003-02-25 0 0.187 0.187 0.188 0.170 0.170 85,600 14,536 0.1698 0.312 0.312 0.314 0.284 0.284 51,301 0.2833 -0.53%
2003-02-24 0 0.188 - 0.188 - - 0 0 - 0.314 - 0.314 - - 0 - 0.00%
2003-02-21 0 0.188 0.176 0.188 - - 0 0 - 0.314 0.294 0.314 - - 0 - 0.00%
2003-02-20 0 0.188 0.175 0.188 0.187 0.188 48,000 8,988 0.1873 0.314 0.292 0.314 0.312 0.314 28,767 0.3124 2.73%
2003-02-19 0 0.183 0.183 0.193 0.180 0.181 8,153 1,470 0.1803 0.305 0.305 0.322 0.300 0.302 4,886 0.3009 -2.66%
2003-02-18 0 0.188 0.180 0.188 - - 0 0 - 0.314 0.300 0.314 - - 0 - 0.00%
2003-02-17 0 0.188 0.183 - - - 1,000 175 0.1750 0.314 0.305 - - - 599 0.2920 0.00%
2003-02-14 0 0.188 0.188 0.199 0.188 0.188 7,500 1,382 0.1843 0.314 0.314 0.332 0.314 0.314 4,495 0.3075 -3.59%
2003-02-13 0 0.195 - 0.195 - - 0 0 - 0.325 - 0.325 - - 0 - -1.52%
2003-02-12 0 0.198 0.190 - - - 5,500 990 0.1800 0.330 0.317 - - - 3,296 0.3003 0.00%
2003-02-11 0 0.198 - 0.215 0.198 0.198 51,000 10,044 0.1969 0.330 - 0.359 0.330 0.330 30,565 0.3286 0.00%
2003-02-10 0 0.198 0.198 0.200 - - 0 0 - 0.330 0.330 0.334 - - 0 - 3.12%
2003-02-07 0 0.192 0.190 0.200 0.192 0.192 20,000 3,840 0.1920 0.320 0.317 0.334 0.320 0.320 11,986 0.3204 0.00%
2003-02-06 0 0.192 - 0.200 - - 0 0 - 0.320 - 0.334 - - 0 - 0.00%
2003-02-05 0 0.192 0.192 0.200 0.192 0.192 8,000 1,536 0.1920 0.320 0.320 0.334 0.320 0.320 4,794 0.3204 0.00%
2003-02-04 0 0.192 0.192 - - - 0 0 - 0.320 0.320 - - - 0 - 1.05%
2003-01-30 0 0.190 0.190 0.200 0.190 0.190 10,000 1,880 0.1880 0.317 0.317 0.334 0.317 0.317 5,993 0.3137 2.15%
2003-01-29 0 0.186 0.186 - 0.183 0.183 60,000 10,980 0.1830 0.310 0.310 - 0.305 0.305 35,958 0.3054 0.54%
2003-01-28 0 0.185 0.177 0.185 - - 0 0 - 0.309 0.295 0.309 - - 0 - 0.00%
2003-01-27 0 0.185 0.178 0.185 - - 5,000 850 0.1700 0.309 0.297 0.309 - - 2,997 0.2837 -2.63%
2003-01-24 0 0.190 0.190 0.200 0.190 0.190 32,000 6,040 0.1888 0.317 0.317 0.334 0.317 0.317 19,178 0.3149 -5.00%
2003-01-23 0 0.200 - 0.200 - - 2,000 320 0.1600 0.334 - 0.334 - - 1,199 0.2670 -2.44%
2003-01-22 0 0.205 0.205 0.215 0.200 0.205 30,500 6,135 0.2011 0.342 0.342 0.359 0.334 0.342 18,279 0.3356 6.77%
2003-01-21 0 0.192 0.192 0.208 0.192 0.192 15,000 2,814 0.1876 0.320 0.320 0.347 0.320 0.320 8,990 0.3130 2.13%
2003-01-20 0 0.188 0.180 - 0.188 0.188 20,100 3,778 0.1880 0.314 0.300 - 0.314 0.314 12,046 0.3136 -6.00%
2003-01-17 0 0.200 0.193 0.215 0.200 0.209 38,554 7,766 0.2014 0.334 0.322 0.359 0.334 0.349 23,106 0.3361 -4.31%
2003-01-16 0 0.209 0.209 0.224 0.208 0.208 8,500 1,755 0.2065 0.349 0.349 0.374 0.347 0.347 5,094 0.3445 -5.00%
2003-01-15 0 0.220 0.212 0.220 - - 0 0 - 0.367 0.354 0.367 - - 0 - -4.35%
2003-01-14 0 0.230 0.215 0.230 0.215 0.230 80,000 17,580 0.2198 0.384 0.359 0.384 0.359 0.384 47,945 0.3667 6.98%
2003-01-13 0 0.215 0.207 - - - 0 0 - 0.359 0.345 - - - 0 - 0.00%
2003-01-10 0 0.215 0.207 0.230 - - 0 0 - 0.359 0.345 0.384 - - 0 - 0.00%
2003-01-09 0 0.215 - 0.230 - - 0 0 - 0.359 - 0.384 - - 0 - 0.00%
2003-01-08 0 0.215 0.215 - 0.215 0.215 24,500 5,265 0.2149 0.359 0.359 - 0.359 0.359 14,683 0.3586 0.47%
2003-01-07 0 0.214 0.190 0.214 0.214 0.214 104,350 22,292 0.2136 0.357 0.317 0.357 0.357 0.357 62,538 0.3565 -0.47%
2003-01-06 0 0.215 - 0.220 - - 2,393 479 0.2002 0.359 - 0.367 - - 1,434 0.3340 0.00%
2003-01-03 0 0.215 0.180 0.215 0.180 0.216 1,505,000 276,148 0.1835 0.359 0.300 0.359 0.300 0.360 901,956 0.3062 16.22%
2003-01-02 0 0.185 - 0.200 0.185 0.185 400,000 74,000 0.1850 0.309 - 0.334 0.309 0.309 239,723 0.3087 0.00%
2002-12-31 0 0.185 0.185 0.190 0.185 0.185 600,000 111,000 0.1850 0.309 0.309 0.317 0.309 0.309 359,584 0.3087 1.09%
2002-12-30 0 0.183 - 0.200 - - 1,500 255 0.1700 0.305 - 0.334 - - 899 0.2837 0.00%
2002-12-27 0 0.183 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2002-12-24 0 0.183 0.174 - - - 0 0 - 0.305 0.290 - - - 0 - 0.00%
2002-12-23 0 0.183 0.175 0.188 - - 0 0 - 0.305 0.292 0.314 - - 0 - 0.00%
2002-12-20 0 0.183 0.170 - 0.183 0.183 10,000 1,794 0.1794 0.305 0.284 - 0.305 0.305 5,993 0.2993 -1.08%
2002-12-19 0 0.185 - - - - 0 0 - 0.309 - - - - 0 - 0.00%
2002-12-18 0 0.185 - 0.185 0.185 0.186 216,000 39,976 0.1851 0.309 - 0.309 0.309 0.310 129,450 0.3088 0.00%
2002-12-17 0 0.185 0.185 0.196 - - 2,500 430 0.1720 0.309 0.309 0.327 - - 1,498 0.2870 3.35%
2002-12-16 0 0.179 0.179 - 0.179 0.185 23,192 4,171 0.1798 0.299 0.299 - 0.299 0.309 13,899 0.3001 -4.28%
2002-12-13 0 0.187 0.175 - - - 0 0 - 0.312 0.292 - - - 0 - 0.00%
2002-12-12 0 0.187 0.187 - 0.187 0.187 17,000 3,144 0.1849 0.312 0.312 - 0.312 0.312 10,188 0.3086 -4.10%
2002-12-11 0 0.195 0.185 0.210 0.185 0.195 204,000 39,740 0.1948 0.325 0.309 0.350 0.309 0.325 122,258 0.3250 5.41%
2002-12-10 0 0.185 0.181 0.210 0.185 0.210 245,000 45,860 0.1872 0.309 0.302 0.350 0.309 0.350 146,830 0.3123 0.00%
2002-12-09 0 0.185 0.180 - - - 0 0 - 0.309 0.300 - - - 0 - 0.00%
2002-12-06 0 0.185 0.185 - 0.185 0.185 9,500 1,743 0.1835 0.309 0.309 - 0.309 0.309 5,693 0.3061 -3.65%
2002-12-05 0 0.192 - - - - 375 72 0.1920 0.320 - - - - 225 0.3204 0.00%
2002-12-04 0 0.192 0.188 - 0.186 0.192 14,632 2,748 0.1878 0.320 0.314 - 0.310 0.320 8,769 0.3134 1.05%
2002-12-03 0 0.190 0.186 0.190 - - 1,900 342 0.1800 0.317 0.310 0.317 - - 1,139 0.3003 -1.04%
2002-12-02 0 0.192 0.192 - 0.192 0.195 43,750 8,418 0.1924 0.320 0.320 - 0.320 0.325 26,220 0.3211 -2.04%
2002-11-29 0 0.196 0.196 - 0.193 0.196 72,000 14,076 0.1955 0.327 0.327 - 0.322 0.327 43,150 0.3262 -2.00%
2002-11-28 0 0.200 0.195 - 0.200 0.200 105,500 21,045 0.1995 0.334 0.325 - 0.334 0.334 63,227 0.3328 -4.76%
2002-11-27 0 0.210 - 0.218 - - 0 0 - 0.350 - 0.364 - - 0 - 0.00%
2002-11-26 0 0.210 0.205 0.214 0.208 0.210 242,542 50,668 0.2089 0.350 0.342 0.357 0.347 0.350 145,357 0.3486 -2.33%
2002-11-25 0 0.215 0.210 0.220 - - 0 0 - 0.359 0.350 0.367 - - 0 - 0.00%
2002-11-22 0 0.215 0.210 0.215 0.215 0.216 308,500 66,423 0.2153 0.359 0.350 0.359 0.359 0.360 184,886 0.3593 2.38%
2002-11-21 0 0.210 0.202 0.220 0.210 0.212 403,500 84,880 0.2104 0.350 0.337 0.367 0.350 0.354 241,820 0.3510 -3.67%
2002-11-20 0 0.218 - 0.220 - - 0 0 - 0.364 - 0.367 - - 0 - 0.00%
2002-11-19 0 0.218 0.210 - 0.200 0.218 54,000 11,100 0.2056 0.364 0.350 - 0.334 0.364 32,363 0.3430 3.81%
2002-11-18 0 0.210 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2002-11-15 0 0.210 - 0.220 - - 0 0 - 0.350 - 0.367 - - 0 - 0.00%
2002-11-14 0 0.210 0.206 0.218 0.193 0.210 567,500 115,547 0.2036 0.350 0.344 0.364 0.322 0.350 340,106 0.3397 5.00%
2002-11-13 0 0.200 0.195 0.200 - - 2,500 463 0.1852 0.334 0.325 0.334 - - 1,498 0.3090 0.00%
2002-11-12 0 0.200 0.195 - 0.200 0.200 206,250 41,163 0.1996 0.334 0.325 - 0.334 0.334 123,607 0.3330 -0.50%
2002-11-11 0 0.201 0.201 - 0.201 0.201 18,500 3,691 0.1995 0.335 0.335 - 0.335 0.335 11,087 0.3329 0.50%
2002-11-08 0 0.200 0.196 0.200 - - 0 0 - 0.334 0.327 0.334 - - 0 - 0.00%
2002-11-07 0 0.200 0.200 - 0.200 0.200 408,550 81,642 0.1998 0.334 0.334 - 0.334 0.334 244,847 0.3334 0.00%
2002-11-06 0 0.200 0.195 - 0.195 0.210 212,000 42,400 0.2000 0.334 0.325 - 0.325 0.350 127,053 0.3337 2.56%
2002-11-05 0 0.195 0.195 0.200 0.195 0.195 48,200 9,357 0.1941 0.325 0.325 0.334 0.325 0.325 28,887 0.3239 0.00%
2002-11-04 0 0.195 0.195 0.200 0.195 0.195 5,655 1,086 0.1920 0.325 0.325 0.334 0.325 0.325 3,389 0.3204 -2.50%
2002-11-01 0 0.200 - 0.200 - - 0 0 - 0.334 - 0.334 - - 0 - -0.50%
2002-10-31 0 0.201 0.201 0.210 0.201 0.201 38,500 7,724 0.2006 0.335 0.335 0.350 0.335 0.335 23,073 0.3348 -4.29%
2002-10-30 0 0.210 0.210 0.230 0.210 0.220 290,375 62,639 0.2157 0.350 0.350 0.384 0.350 0.367 174,024 0.3599 -4.55%
2002-10-29 0 0.220 0.220 0.260 0.220 0.221 59,500 13,122 0.2205 0.367 0.367 0.434 0.367 0.369 35,659 0.3680 -8.33%
2002-10-28 0 0.240 0.230 0.260 0.205 0.242 120,000 27,376 0.2281 0.400 0.384 0.434 0.342 0.404 71,917 0.3807 26.32%
2002-10-25 1 0.190 - - - - 0 0 - 0.317 - - - - 0 - 0.00%
2002-10-24 1 0.190 - - - - 0 0 - 0.317 - - - - 0 - 0.00%
2002-10-23 1 0.190 - - - - 0 0 - 0.317 - - - - 0 - 0.00%
2002-10-22 0 0.190 - 0.190 - - 0 0 - 0.317 - 0.317 - - 0 - 0.00%
2002-10-21 0 0.190 - - - - 8,700 1,305 0.1500 0.317 - - - - 5,214 0.2503 0.00%
2002-10-18 0 0.190 0.199 0.200 0.185 0.190 49,200 9,168 0.1863 0.317 0.332 0.334 0.309 0.317 29,486 0.3109 -1.04%
2002-10-17 0 0.192 0.110 0.192 - - 0 0 - 0.320 0.184 0.320 - - 0 - -1.54%
2002-10-16 0 0.195 0.121 0.195 0.200 0.200 43,000 8,570 0.1993 0.325 0.202 0.325 0.334 0.334 25,770 0.3326 -2.50%
2002-10-15 0 0.200 0.110 0.208 0.200 0.200 544,792 108,575 0.1993 0.334 0.184 0.347 0.334 0.334 326,497 0.3325 -4.76%
2002-10-11 0 0.210 0.218 - - - 0 0 - 0.350 0.364 - - - 0 - 0.00%
2002-10-10 0 0.210 - 0.210 - - 0 0 - 0.350 - 0.350 - - 0 - -4.55%
2002-10-09 0 0.220 - 0.220 - - 500 95 0.1900 0.367 - 0.367 - - 300 0.3170 0.00%
2002-10-08 0 0.220 - 0.220 - - 0 0 - 0.367 - 0.367 - - 0 - 0.00%
2002-10-07 1 0.220 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
2002-10-04 1 0.220 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
2002-10-03 1 0.220 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
2002-10-02 1 0.220 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
2002-09-30 1 0.220 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
2002-09-27 1 0.220 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
2002-09-26 0 0.220 - 0.220 - - 0 0 - 0.367 - 0.367 - - 0 - -1.35%
2002-09-25 0 0.223 - 0.223 - - 2,553 511 0.2002 0.372 - 0.372 - - 1,530 0.3340 -3.04%
2002-09-24 0 0.230 - - - - 4,500 900 0.2000 0.384 - - - - 2,697 0.3337 0.00%
2002-09-23 0 0.230 - 0.230 - - 0 0 - 0.384 - 0.384 - - 0 - 0.00%
2002-09-20 0 0.230 - 0.230 - - 0 0 - 0.384 - 0.384 - - 0 - 0.00%
2002-09-19 0 0.230 - 0.230 - - 0 0 - 0.384 - 0.384 - - 0 - 0.00%
2002-09-18 0 0.230 - 0.230 - - 0 0 - 0.384 - 0.384 - - 0 - 0.00%
2002-09-17 0 0.230 - 0.230 - - 0 0 - 0.384 - 0.384 - - 0 - 0.00%
2002-09-16 0 0.230 - 0.230 - - 0 0 - 0.384 - 0.384 - - 0 - -8.00%
2002-09-13 0 0.250 - 0.250 - - 0 0 - 0.417 - 0.417 - - 0 - -3.85%
2002-09-12 0 0.260 - 0.260 - - 0 0 - 0.434 - 0.434 - - 0 - -3.70%
2002-09-11 0 0.270 - 0.270 - - 0 0 - 0.451 - 0.451 - - 0 - -3.57%
2002-09-10 0 0.280 - - - - 0 0 - 0.467 - - - - 0 - 0.00%
2002-09-09 0 0.280 - - 0.280 0.280 4,000 1,120 0.2800 0.467 - - 0.467 0.467 2,397 0.4672 7.69%
2002-09-06 0 0.260 - 0.260 0.275 0.275 4,000 1,100 0.2750 0.434 - 0.434 0.459 0.459 2,397 0.4589 0.00%
2002-09-05 0 0.260 - 0.260 - - 0 0 - 0.434 - 0.434 - - 0 - -1.89%
2002-09-04 0 0.265 - 0.280 - - 1,000,000 265,000 0.2650 0.442 - 0.467 - - 599,306 0.4422 0.00%
2002-09-03 0 0.265 - 0.275 - - 0 0 - 0.442 - 0.459 - - 0 - 0.00%
2002-09-02 0 0.265 - 0.270 0.255 0.265 1,004,000 256,060 0.2550 0.442 - 0.451 0.425 0.442 601,704 0.4256 3.92%
2002-08-30 0 0.255 0.255 0.260 - - 0 0 - 0.425 0.425 0.434 - - 0 - 4.08%
2002-08-29 0 0.245 - 0.250 0.220 0.245 19,500 4,390 0.2251 0.409 - 0.417 0.367 0.409 11,686 0.3756 -0.81%
2002-08-28 0 0.247 - 0.247 - - 0 0 - 0.412 - 0.412 - - 0 - -1.20%
2002-08-27 0 0.250 - 0.260 - - 3,500 805 0.2300 0.417 - 0.434 - - 2,098 0.3838 0.00%
2002-08-26 0 0.250 0.250 0.270 - - 0 0 - 0.417 0.417 0.451 - - 0 - 8.70%
2002-08-23 0 0.230 - 0.230 - - 0 0 - 0.384 - 0.384 - - 0 - 0.00%
2002-08-22 0 0.230 - 0.230 0.220 0.230 873,500 200,427 0.2295 0.384 - 0.384 0.367 0.384 523,494 0.3829 0.00%
2002-08-21 0 0.230 - 0.230 - - 1,000 220 0.2200 0.384 - 0.384 - - 599 0.3671 -8.00%
2002-08-20 0 0.250 0.242 0.250 0.250 0.270 844,450 211,578 0.2506 0.417 0.404 0.417 0.417 0.451 506,084 0.4181 0.00%
2002-08-19 0 0.250 0.250 0.260 0.250 0.250 20,750 5,100 0.2458 0.417 0.417 0.434 0.417 0.417 12,436 0.4101 -7.41%
2002-08-16 0 0.270 0.285 0.290 0.250 0.270 40,000 10,520 0.2630 0.451 0.476 0.484 0.417 0.451 23,972 0.4388 -11.48%
2002-08-15 0 0.305 - 0.305 - - 0 0 - 0.509 - 0.509 - - 0 - -4.69%
2002-08-14 0 0.320 0.320 0.330 0.260 0.260 203,000 52,720 0.2597 0.534 0.534 0.551 0.434 0.434 121,659 0.4333 3.23%
2002-08-13 0 0.310 - - - - 0 0 - 0.517 - - - - 0 - 0.00%
2002-08-12 0 0.310 0.310 0.315 - - 0 0 - 0.517 0.517 0.526 - - 0 - 1.64%
2002-08-09 0 0.305 0.305 0.310 - - 0 0 - 0.509 0.509 0.517 - - 0 - 5.17%
2002-08-08 0 0.290 0.250 0.300 0.285 0.290 26,300 7,524 0.2861 0.484 0.417 0.501 0.476 0.484 15,762 0.4774 -7.94%
2002-08-07 0 0.315 0.315 0.320 0.260 0.300 155,000 41,080 0.2650 0.526 0.526 0.534 0.434 0.501 92,892 0.4422 1.61%
2002-08-06 0 0.310 - 0.310 - - 0 0 - 0.517 - 0.517 - - 0 - -3.12%
2002-08-05 0 0.320 0.320 0.335 0.280 0.280 7,500 2,030 0.2707 0.534 0.534 0.559 0.467 0.467 4,495 0.4516 8.47%
2002-08-02 0 0.295 0.295 - 0.280 0.280 25,500 7,030 0.2757 0.492 0.492 - 0.467 0.467 15,282 0.4600 0.00%
2002-08-01 0 0.295 0.295 0.300 0.280 0.300 48,025 13,797 0.2873 0.492 0.492 0.501 0.467 0.501 28,782 0.4794 0.00%
2002-07-31 0 0.295 - 0.350 0.295 0.310 34,250 10,370 0.3028 0.492 - 0.584 0.492 0.517 20,526 0.5052 -7.81%
2002-07-30 0 0.320 - 0.320 - - 6,053 1,856 0.3066 0.534 - 0.534 - - 3,628 0.5116 -8.57%
2002-07-29 0 0.350 0.350 - 0.290 0.340 83,040 25,940 0.3124 0.584 0.584 - 0.484 0.567 49,766 0.5212 0.00%
2002-07-26 0 0.350 - 0.350 - - 2,500 750 0.3000 0.584 - 0.584 - - 1,498 0.5006 0.00%
2002-07-25 0 0.350 - 0.350 - - 0 0 - 0.584 - 0.584 - - 0 - -2.78%
2002-07-24 0 0.360 - 0.360 - - 3,002,000 1,080,640 0.3600 0.601 - 0.601 - - 1,799,118 0.6006 0.00%
2002-07-23 0 0.360 - 0.360 - - 2,000 600 0.3000 0.601 - 0.601 - - 1,199 0.5006 -2.70%
2002-07-22 0 0.370 - 0.370 - - 0 0 - 0.617 - 0.617 - - 0 - -2.63%
2002-07-19 0 0.380 - 0.380 - - 0 0 - 0.634 - 0.634 - - 0 - 0.00%
2002-07-18 0 0.380 - 0.380 - - 0 0 - 0.634 - 0.634 - - 0 - 0.00%
2002-07-17 0 0.380 - 0.380 - - 2,500 825 0.3300 0.634 - 0.634 - - 1,498 0.5506 0.00%
2002-07-16 0 0.380 - 0.380 - - 150 53 0.3533 0.634 - 0.634 - - 90 0.5896 -1.30%
2002-07-15 0 0.385 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2002-07-12 0 0.385 0.385 0.390 0.360 0.360 28,000 10,080 0.3600 0.642 0.642 0.651 0.601 0.601 16,781 0.6007 -1.28%
2002-07-11 0 0.390 0.390 - - - 0 0 - 0.651 0.651 - - - 0 - 5.41%
2002-07-10 0 0.370 - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2002-07-09 0 0.370 - 0.380 0.360 0.370 48,000 17,340 0.3613 0.617 - 0.634 0.601 0.617 28,767 0.6028 0.00%
2002-07-08 0 0.370 - 0.370 0.350 0.370 14,000 4,940 0.3529 0.617 - 0.617 0.584 0.617 8,390 0.5888 2.78%
2002-07-05 0 0.360 0.360 0.370 0.350 0.350 10,000 3,460 0.3460 0.601 0.601 0.617 0.584 0.584 5,993 0.5773 -5.26%
2002-07-04 0 0.380 - 0.380 - - 0 0 - 0.634 - 0.634 - - 0 - -5.00%
2002-07-03 0 0.400 - 0.400 - - 0 0 - 0.667 - 0.667 - - 0 - 0.00%
2002-07-02 0 0.400 - 0.400 - - 0 0 - 0.667 - 0.667 - - 0 - -2.44%
2002-06-28 0 0.410 - 0.410 - - 5,000 1,850 0.3700 0.684 - 0.684 - - 2,997 0.6174 -2.38%
2002-06-27 0 0.420 - 0.430 - - 500 175 0.3500 0.701 - 0.717 - - 300 0.5840 0.00%
2002-06-26 0 0.420 - 0.420 0.420 0.420 4,000 1,680 0.4200 0.701 - 0.701 0.701 0.701 2,397 0.7008 6.33%
2002-06-25 0 0.395 - 0.400 - - 0 0 - 0.659 - 0.667 - - 0 - 0.00%
2002-06-24 0 0.395 - - - - 1,603 529 0.3300 0.659 - - - - 961 0.5506 0.00%
2002-06-21 0 0.395 - 0.410 - - 0 0 - 0.659 - 0.684 - - 0 - 0.00%
2002-06-20 0 0.395 - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2002-06-19 0 0.395 - 0.395 - - 0 0 - 0.659 - 0.659 - - 0 - 0.00%
2002-06-18 0 0.395 - 0.410 - - 0 0 - 0.659 - 0.684 - - 0 - 0.00%
2002-06-17 0 0.395 - 0.410 - - 0 0 - 0.659 - 0.684 - - 0 - 0.00%
2002-06-14 0 0.395 0.380 0.395 0.380 0.395 12,000 4,680 0.3900 0.659 0.634 0.659 0.634 0.659 7,192 0.6508 1.28%
2002-06-13 0 0.390 - 0.390 0.410 0.410 4,000 1,640 0.4100 0.651 - 0.651 0.684 0.684 2,397 0.6841 5.41%
2002-06-12 0 0.370 - 0.370 - - 0 0 - 0.617 - 0.617 - - 0 - -2.63%
2002-06-11 0 0.380 - 0.400 0.380 0.380 34,500 12,915 0.3743 0.634 - 0.667 0.634 0.634 20,676 0.6246 -5.00%
2002-06-10 0 0.400 0.360 0.400 - - 0 0 - 0.667 0.601 0.667 - - 0 - -4.76%
2002-06-07 0 0.420 - 0.420 - - 3,000 1,080 0.3600 0.701 - 0.701 - - 1,798 0.6007 0.00%
2002-06-06 0 0.420 - - 0.400 0.420 52,207 21,035 0.4029 0.701 - - 0.667 0.701 31,288 0.6723 2.44%
2002-06-05 0 0.410 0.410 - 0.410 0.410 56,850 23,275 0.4094 0.684 0.684 - 0.684 0.684 34,071 0.6831 0.00%
2002-06-04 0 0.410 0.410 - 0.410 0.410 40,000 16,400 0.4100 0.684 0.684 - 0.684 0.684 23,972 0.6841 0.00%
2002-06-03 0 0.410 0.410 0.450 0.400 0.410 649,500 266,140 0.4098 0.684 0.684 0.751 0.667 0.684 389,249 0.6837 0.00%
2002-05-31 0 0.410 0.410 0.440 0.410 0.410 5,625 2,274 0.4043 0.684 0.684 0.734 0.684 0.684 3,371 0.6746 -8.89%
2002-05-30 0 0.450 0.410 0.450 - - 500 195 0.3900 0.751 0.684 0.751 - - 300 0.6508 -4.26%
2002-05-29 0 0.470 - 0.470 - - 1,250 500 0.4000 0.784 - 0.784 - - 749 0.6674 0.00%
2002-05-28 0 0.470 0.430 0.500 0.430 0.470 72,200 31,122 0.4311 0.784 0.717 0.834 0.717 0.784 43,270 0.7193 -2.08%
2002-05-27 0 0.480 - 0.480 - - 0 0 - 0.801 - 0.801 - - 0 - -4.00%
2002-05-24 0 0.500 - 0.500 - - 0 0 - 0.834 - 0.834 - - 0 - 0.00%
2002-05-23 0 0.500 - 0.500 - - 8,791 4,044 0.4600 0.834 - 0.834 - - 5,269 0.7676 0.00%
2002-05-22 0 0.500 - 0.550 - - 0 0 - 0.834 - 0.918 - - 0 - 0.00%
2002-05-21 0 0.500 - 0.550 - - 0 0 - 0.834 - 0.918 - - 0 - 0.00%
2002-05-17 0 0.500 0.460 0.510 0.500 0.500 16,000 8,000 0.5000 0.834 0.768 0.851 0.834 0.834 9,589 0.8343 -5.66%
2002-05-16 0 0.530 - 0.530 - - 0 0 - 0.884 - 0.884 - - 0 - -3.64%
2002-05-15 0 0.550 - 0.550 0.500 0.550 13,107 6,954 0.5306 0.918 - 0.918 0.834 0.918 7,855 0.8853 7.84%
2002-05-14 0 0.510 0.460 0.520 0.490 0.510 30,550 15,108 0.4945 0.851 0.768 0.868 0.818 0.851 18,309 0.8252 -3.77%
2002-05-13 0 0.530 - 0.530 - - 1,500 675 0.4500 0.884 - 0.884 - - 899 0.7509 -3.64%
2002-05-10 0 0.550 - 0.550 - - 3,802 1,901 0.5000 0.918 - 0.918 - - 2,279 0.8343 0.00%
2002-05-09 0 0.550 - 0.560 - - 0 0 - 0.918 - 0.934 - - 0 - 0.00%
2002-05-08 0 0.550 - 0.550 0.550 0.550 11,500 6,100 0.5304 0.918 - 0.918 0.918 0.918 6,892 0.8851 10.00%
2002-05-07 0 0.500 0.480 0.500 0.470 0.500 178,250 88,938 0.4990 0.834 0.801 0.834 0.784 0.834 106,826 0.8325 0.00%
2002-05-06 0 0.500 0.500 0.520 0.430 0.500 178,705 84,089 0.4705 0.834 0.834 0.868 0.717 0.834 107,099 0.7852 0.00%
2002-05-03 0 0.500 0.500 0.530 0.500 0.600 255,900 131,468 0.5137 0.834 0.834 0.884 0.834 1.001 153,362 0.8572 -13.79%
2002-05-02 0 0.580 0.410 0.580 0.390 0.620 722,125 351,848 0.4872 0.968 0.684 0.968 0.651 1.035 432,774 0.8130 81.25%
2002-04-30 0 0.320 0.320 0.350 0.310 0.320 240,762 76,861 0.3192 0.534 0.534 0.584 0.517 0.534 144,290 0.5327 23.08%
2002-04-29 0 0.260 0.260 0.345 0.260 0.345 460,000 130,080 0.2828 0.434 0.434 0.576 0.434 0.576 275,681 0.4718 -27.78%
2002-04-26 0 0.360 - 0.360 0.360 0.360 101,500 36,375 0.3584 0.601 - 0.601 0.601 0.601 60,830 0.5980 0.00%
2002-04-25 0 0.360 - - - - 0 0 - 0.601 - - - - 0 - 0.00%
2002-04-24 0 0.360 0.360 - - - 0 0 - 0.601 0.601 - - - 0 - 0.00%
2002-04-23 0 0.360 - - - - 0 0 - 0.601 - - - - 0 - 0.00%
2002-04-22 0 0.360 0.360 - 0.360 0.360 20,000 7,200 0.3600 0.601 0.601 - 0.601 0.601 11,986 0.6007 0.00%
2002-04-19 0 0.360 0.330 - - - 2,500 750 0.3000 0.601 0.551 - - - 1,498 0.5006 0.00%
2002-04-18 0 0.360 0.360 - 0.360 0.360 21,000 7,540 0.3590 0.601 0.601 - 0.601 0.601 12,585 0.5991 0.00%
2002-04-17 0 0.360 0.360 - 0.360 0.360 9,655 3,193 0.3307 0.601 0.601 - 0.601 0.601 5,786 0.5518 0.00%
2002-04-16 0 0.360 0.360 - 0.310 0.360 52,250 18,390 0.3520 0.601 0.601 - 0.517 0.601 31,314 0.5873 0.00%
2002-04-15 0 0.360 0.310 0.360 0.310 0.360 8,426 2,799 0.3322 0.601 0.517 0.601 0.517 0.601 5,050 0.5543 7.46%
2002-04-12 0 0.335 0.335 0.340 0.315 0.330 52,500 17,125 0.3262 0.559 0.559 0.567 0.526 0.551 31,464 0.5443 4.69%
2002-04-11 0 0.320 0.320 0.340 0.320 0.335 100,000 32,740 0.3274 0.534 0.534 0.567 0.534 0.559 59,931 0.5463 -3.03%
2002-04-10 0 0.330 0.330 - 0.330 0.330 50,000 16,440 0.3288 0.551 0.551 - 0.551 0.551 29,965 0.5486 -2.94%
2002-04-09 0 0.340 0.330 0.380 - - 1,500 465 0.3100 0.567 0.551 0.634 - - 899 0.5173 0.00%
2002-04-08 0 0.340 0.320 - - - 0 0 - 0.567 0.534 - - - 0 - 0.00%
2002-04-04 0 0.340 0.300 - 0.320 0.340 13,000 4,210 0.3238 0.567 0.501 - 0.534 0.567 7,791 0.5404 0.00%
2002-04-03 0 0.340 0.330 - 0.330 0.340 10,000 3,280 0.3280 0.567 0.551 - 0.551 0.567 5,993 0.5473 -2.86%
2002-04-02 0 0.350 0.350 0.370 - - 625 219 0.3504 0.584 0.584 0.617 - - 375 0.5847 0.00%
2002-03-28 0 0.350 0.320 0.360 0.350 0.350 20,000 7,000 0.3500 0.584 0.534 0.601 0.584 0.584 11,986 0.5840 0.00%
2002-03-27 0 0.350 0.350 0.370 0.350 0.350 134,500 47,025 0.3496 0.584 0.584 0.617 0.584 0.584 80,607 0.5834 0.00%
2002-03-26 0 0.350 0.330 0.350 - - 0 0 - 0.584 0.551 0.584 - - 0 - 0.00%
2002-03-25 0 0.350 0.315 - - - 0 0 - 0.584 0.526 - - - 0 - 0.00%
2002-03-22 0 0.350 0.350 0.370 0.315 0.315 20,000 6,300 0.3150 0.584 0.584 0.617 0.526 0.526 11,986 0.5256 0.00%
2002-03-21 0 0.350 0.320 0.370 - - 3,000 940 0.3133 0.584 0.534 0.617 - - 1,798 0.5228 0.00%
2002-03-20 0 0.350 0.320 0.350 - - 0 0 - 0.584 0.534 0.584 - - 0 - 0.00%
2002-03-19 0 0.350 0.350 - 0.350 0.350 96,000 33,600 0.3500 0.584 0.584 - 0.584 0.584 57,533 0.5840 -2.78%
2002-03-18 0 0.360 0.360 - - - 3,500 1,155 0.3300 0.601 0.601 - - - 2,098 0.5506 0.00%
2002-03-15 0 0.360 0.360 - 0.360 0.360 12,000 4,320 0.3600 0.601 0.601 - 0.601 0.601 7,192 0.6007 0.00%
2002-03-14 0 0.360 0.360 0.375 0.360 0.360 15,690 5,575 0.3553 0.601 0.601 0.626 0.601 0.601 9,403 0.5929 0.00%
2002-03-13 0 0.360 0.360 0.370 0.360 0.360 15,500 5,510 0.3555 0.601 0.601 0.617 0.601 0.601 9,289 0.5932 -5.26%
2002-03-12 0 0.380 0.380 0.400 0.380 0.380 20,803 7,729 0.3715 0.634 0.634 0.667 0.634 0.634 12,467 0.6199 -9.52%
2002-03-11 0 0.420 0.380 0.430 0.420 0.420 23,750 9,750 0.4105 0.701 0.634 0.717 0.701 0.701 14,234 0.6850 10.53%
2002-03-08 0 0.380 0.375 - - - 2,000 700 0.3500 0.634 0.626 - - - 1,199 0.5840 0.00%
2002-03-07 0 0.380 0.375 - - - 0 0 - 0.634 0.626 - - - 0 - 0.00%
2002-03-06 0 0.380 0.380 - 0.355 0.380 85,000 31,260 0.3678 0.634 0.634 - 0.592 0.634 50,941 0.6137 2.70%
2002-03-05 0 0.370 0.370 - 0.370 0.370 67,605 24,834 0.3673 0.617 0.617 - 0.617 0.617 40,516 0.6129 -2.63%
2002-03-04 0 0.380 - 0.400 - - 1,196,000 406,640 0.3400 0.634 - 0.667 - - 716,770 0.5673 0.00%
2002-03-01 0 0.380 - 0.420 - - 0 0 - 0.634 - 0.701 - - 0 - 0.00%
2002-02-28 0 0.380 - 0.420 - - 0 0 - 0.634 - 0.701 - - 0 - 0.00%
2002-02-27 0 0.380 - 0.380 - - 0 0 - 0.634 - 0.634 - - 0 - -7.32%
2002-02-26 0 0.410 - 0.410 - - 0 0 - 0.684 - 0.684 - - 0 - -1.20%
2002-02-25 0 0.415 - 0.420 - - 0 0 - 0.692 - 0.701 - - 0 - 0.00%
2002-02-22 0 0.415 0.340 0.420 0.380 0.415 12,000 4,700 0.3917 0.692 0.567 0.701 0.634 0.692 7,192 0.6535 3.75%
2002-02-21 0 0.400 - 0.400 - - 0 0 - 0.667 - 0.667 - - 0 - 0.00%
2002-02-20 0 0.400 - 0.400 0.400 0.400 12,500 4,980 0.3984 0.667 - 0.667 0.667 0.667 7,491 0.6648 0.00%
2002-02-19 0 0.400 0.400 0.420 0.360 0.360 7,000 2,460 0.3514 0.667 0.667 0.701 0.601 0.601 4,195 0.5864 0.00%
2002-02-18 0 0.400 - 0.420 - - 1,000 360 0.3600 0.667 - 0.701 - - 599 0.6007 0.00%
2002-02-15 0 0.400 - 0.420 - - 0 0 - 0.667 - 0.701 - - 0 - 0.00%
2002-02-11 0 0.400 - 0.420 - - 0 0 - 0.667 - 0.701 - - 0 - 0.00%
2002-02-08 0 0.400 0.400 - - - 1,000 300 0.3000 0.667 0.667 - - - 599 0.5006 17.65%
2002-02-07 0 0.340 - - - - 0 0 - 0.567 - - - - 0 - 0.00%
2002-02-06 0 0.340 0.340 - 0.300 0.300 17,500 5,250 0.3000 0.567 0.567 - 0.501 0.501 10,488 0.5006 -2.86%
2002-02-05 0 0.350 0.315 0.350 - - 0 0 - 0.584 0.526 0.584 - - 0 - -2.78%
2002-02-04 0 0.360 0.320 0.360 - - 2,500 750 0.3000 0.601 0.534 0.601 - - 1,498 0.5006 0.00%
2002-02-01 0 0.360 0.345 0.360 - - 3,000 960 0.3200 0.601 0.576 0.601 - - 1,798 0.5340 0.00%
2002-01-31 0 0.360 0.310 0.360 - - 0 0 - 0.601 0.517 0.601 - - 0 - 0.00%
2002-01-30 0 0.360 - 0.360 - - 5,000 1,650 0.3300 0.601 - 0.601 - - 2,997 0.5506 -2.70%
2002-01-29 0 0.370 - 0.370 - - 3,000 990 0.3300 0.617 - 0.617 - - 1,798 0.5506 -2.63%
2002-01-28 0 0.380 - 0.380 - - 0 0 - 0.634 - 0.634 - - 0 - 0.00%
2002-01-25 0 0.380 - 0.380 - - 0 0 - 0.634 - 0.634 - - 0 - -5.00%
2002-01-24 0 0.400 - 0.400 - - 0 0 - 0.667 - 0.667 - - 0 - 0.00%
2002-01-23 0 0.400 0.420 - - - 2,596 909 0.3502 0.667 0.701 - - - 1,556 0.5843 0.00%
2002-01-22 0 0.400 - 0.420 - - 1,250 450 0.3600 0.667 - 0.701 - - 749 0.6007 0.00%
2002-01-21 0 0.400 - 0.400 - - 0 0 - 0.667 - 0.667 - - 0 - 0.00%
2002-01-18 0 0.400 - 0.420 - - 0 0 - 0.667 - 0.701 - - 0 - 0.00%
2002-01-17 0 0.400 - 0.420 - - 0 0 - 0.667 - 0.701 - - 0 - 0.00%
2002-01-16 0 0.400 0.400 - 0.350 0.350 7,625 2,475 0.3246 0.667 0.667 - 0.584 0.584 4,570 0.5416 11.11%
2002-01-15 0 0.360 - 0.400 - - 0 0 - 0.601 - 0.667 - - 0 - 0.00%
2002-01-14 0 0.360 0.360 0.370 0.360 0.360 35,000 12,510 0.3574 0.601 0.601 0.617 0.601 0.601 20,976 0.5964 -5.26%
2002-01-11 0 0.380 - - - - 1,900 646 0.3400 0.634 - - - - 1,139 0.5673 0.00%
2002-01-10 0 0.380 0.380 0.400 0.380 0.380 20,000 7,600 0.3800 0.634 0.634 0.667 0.634 0.634 11,986 0.6341 -5.00%
2002-01-09 0 0.400 - 0.420 - - 0 0 - 0.667 - 0.701 - - 0 - 0.00%
2002-01-08 0 0.400 0.370 0.420 0.370 0.400 86,360 32,186 0.3727 0.667 0.617 0.701 0.617 0.667 51,756 0.6219 0.00%
2002-01-07 0 0.400 - - - - 0 0 - 0.667 - - - - 0 - 0.00%
2002-01-04 0 0.400 - 0.420 - - 0 0 - 0.667 - 0.701 - - 0 - 0.00%
2002-01-03 0 0.400 0.375 0.400 0.350 0.400 219,760 81,441 0.3706 0.667 0.626 0.667 0.584 0.667 131,704 0.6184 8.11%
2002-01-02 0 0.370 0.370 0.400 0.370 0.370 4,000 1,480 0.3700 0.617 0.617 0.667 0.617 0.617 2,397 0.6174 -1.33%
2001-12-31 0 0.375 0.375 0.395 0.375 0.375 100,000 37,500 0.3750 0.626 0.626 0.659 0.626 0.626 59,931 0.6257 0.00%
2001-12-28 0 0.375 0.375 0.400 0.375 0.375 400,000 150,000 0.3750 0.626 0.626 0.667 0.626 0.626 239,723 0.6257 -1.32%
2001-12-27 0 0.380 0.380 - 0.380 0.380 600,000 228,000 0.3800 0.634 0.634 - 0.634 0.634 359,584 0.6341 0.00%
2001-12-24 0 0.380 - - - - 0 0 - 0.634 - - - - 0 - 0.00%
2001-12-21 0 0.380 - 0.380 - - 0 0 - 0.634 - 0.634 - - 0 - 0.00%
2001-12-20 0 0.380 0.380 0.410 0.370 0.370 13,205 4,862 0.3682 0.634 0.634 0.684 0.617 0.617 7,914 0.6144 0.00%
2001-12-19 0 0.380 0.380 0.400 0.360 0.360 15,000 5,310 0.3540 0.634 0.634 0.667 0.601 0.601 8,990 0.5907 -5.00%
2001-12-18 0 0.400 - 0.440 - - 500 185 0.3700 0.667 - 0.734 - - 300 0.6174 0.00%
2001-12-17 0 0.400 0.380 0.440 0.380 0.400 58,000 23,020 0.3969 0.667 0.634 0.734 0.634 0.667 34,760 0.6623 0.00%
2001-12-14 0 0.400 0.380 0.400 - - 0 0 - 0.667 0.634 0.667 - - 0 - -2.44%
2001-12-13 0 0.410 0.400 0.420 0.410 0.410 100,000 41,000 0.4100 0.684 0.667 0.701 0.684 0.684 59,931 0.6841 0.00%
2001-12-12 0 0.410 0.410 0.450 0.410 0.410 104,000 42,440 0.4081 0.684 0.684 0.751 0.684 0.684 62,328 0.6809 2.50%
2001-12-11 0 0.400 0.390 - 0.385 0.400 1,405,000 545,460 0.3882 0.667 0.651 - 0.642 0.667 842,025 0.6478 5.26%
2001-12-10 0 0.380 0.380 0.400 0.380 0.380 1,500,000 570,000 0.3800 0.634 0.634 0.667 0.634 0.634 898,960 0.6341 0.00%
2001-12-07 0 0.380 0.360 0.400 - - 0 0 - 0.634 0.601 0.667 - - 0 - 0.00%
2001-12-06 0 0.380 - 0.400 - - 0 0 - 0.634 - 0.667 - - 0 - 0.00%
2001-12-05 0 0.380 - - - - 0 0 - 0.634 - - - - 0 - 0.00%
2001-12-04 0 0.380 - - - - 0 0 - 0.634 - - - - 0 - 0.00%
2001-12-03 0 0.380 0.380 0.400 0.350 0.350 5,000 1,750 0.3500 0.634 0.634 0.667 0.584 0.584 2,997 0.5840 0.00%
2001-11-30 0 0.380 0.380 - 0.380 0.380 300,000 114,000 0.3800 0.634 0.634 - 0.634 0.634 179,792 0.6341 -3.80%
2001-11-29 0 0.395 0.395 - 0.385 0.385 100,000 38,500 0.3850 0.659 0.659 - 0.642 0.642 59,931 0.6424 3.95%
2001-11-28 0 0.380 0.380 0.420 0.380 0.380 4,000 1,520 0.3800 0.634 0.634 0.701 0.634 0.634 2,397 0.6341 0.00%
2001-11-27 0 0.380 - 0.380 - - 0 0 - 0.634 - 0.634 - - 0 - 0.00%
2001-11-26 0 0.380 0.350 0.380 - - 0 0 - 0.634 0.584 0.634 - - 0 - 0.00%
2001-11-23 0 0.380 0.360 - - - 183,000 63,960 0.3495 0.634 0.601 - - - 109,673 0.5832 0.00%
2001-11-22 0 0.380 - 0.380 - - 0 0 - 0.634 - 0.634 - - 0 - 0.00%
2001-11-21 0 0.380 0.345 - 0.380 0.380 300,000 114,000 0.3800 0.634 0.576 - 0.634 0.634 179,792 0.6341 0.00%
2001-11-20 0 0.380 0.380 0.400 0.340 0.340 5,500 1,870 0.3400 0.634 0.634 0.667 0.567 0.567 3,296 0.5673 0.00%
2001-11-19 0 0.380 - - - - 0 0 - 0.634 - - - - 0 - 0.00%
2001-11-16 0 0.380 0.380 0.395 0.380 0.380 116,000 44,080 0.3800 0.634 0.634 0.659 0.634 0.634 69,520 0.6341 -2.56%
2001-11-15 0 0.390 0.380 0.390 - - 0 0 - 0.651 0.634 0.651 - - 0 - -2.50%
2001-11-14 0 0.400 0.400 - 0.400 0.400 405,000 161,900 0.3998 0.667 0.667 - 0.667 0.667 242,719 0.6670 0.00%
2001-11-13 0 0.400 - - 0.400 0.400 44,000 17,600 0.4000 0.667 - - 0.667 0.667 26,369 0.6674 0.00%
2001-11-12 0 0.400 - 0.400 - - 2,700 945 0.3500 0.667 - 0.667 - - 1,618 0.5840 0.00%
2001-11-09 0 0.400 0.350 0.400 0.350 0.400 181,207 65,398 0.3609 0.667 0.584 0.667 0.584 0.667 108,599 0.6022 0.00%
2001-11-08 0 0.400 - - - - 0 0 - 0.667 - - - - 0 - 0.00%
2001-11-07 0 0.400 0.400 0.410 0.400 0.410 54,150 21,949 0.4053 0.667 0.667 0.684 0.667 0.684 32,452 0.6763 0.00%
2001-11-06 0 0.400 0.400 0.420 - - 0 0 - 0.667 0.667 0.701 - - 0 - 0.00%
2001-11-05 0 0.400 - - - - 0 0 - 0.667 - - - - 0 - 0.00%
2001-11-02 0 0.400 0.400 - 0.400 0.400 20,000 8,000 0.4000 0.667 0.667 - 0.667 0.667 11,986 0.6674 5.26%
2001-11-01 0 0.380 0.370 - 0.380 0.380 5,500 2,045 0.3718 0.634 0.617 - 0.634 0.634 3,296 0.6204 -2.56%
2001-10-31 0 0.390 - 0.420 - - 3,000 1,080 0.3600 0.651 - 0.701 - - 1,798 0.6007 0.00%
2001-10-30 0 0.390 0.390 - 0.380 0.380 5,000 1,870 0.3740 0.651 0.651 - 0.634 0.634 2,997 0.6241 2.63%
2001-10-29 0 0.380 0.360 0.400 0.380 0.380 52,000 19,760 0.3800 0.634 0.601 0.667 0.634 0.634 31,164 0.6341 -1.30%
2001-10-26 0 0.385 - 0.385 - - 0 0 - 0.642 - 0.642 - - 0 - -3.75%
2001-10-24 0 0.400 0.390 0.420 - - 2,500 925 0.3700 0.667 0.651 0.701 - - 1,498 0.6174 0.00%
2001-10-23 0 0.400 0.400 - 0.400 0.400 19,000 7,510 0.3953 0.667 0.667 - 0.667 0.667 11,387 0.6595 0.00%
2001-10-22 0 0.400 0.390 - - - 3,200 1,152 0.3600 0.667 0.651 - - - 1,918 0.6007 0.00%
2001-10-19 0 0.400 0.390 0.410 0.400 0.400 52,500 20,985 0.3997 0.667 0.651 0.684 0.667 0.667 31,464 0.6670 -3.61%
2001-10-18 0 0.415 0.415 0.420 0.370 0.370 4,000 1,480 0.3700 0.692 0.692 0.701 0.617 0.617 2,397 0.6174 3.75%
2001-10-17 0 0.400 - 0.400 - - 0 0 - 0.667 - 0.667 - - 0 - 0.00%
2001-10-16 0 0.400 0.400 0.410 0.380 0.380 7,000 2,600 0.3714 0.667 0.667 0.684 0.634 0.634 4,195 0.6198 0.00%
2001-10-15 0 0.400 - - - - 0 0 - 0.667 - - - - 0 - 0.00%
2001-10-12 0 0.400 - - - - 0 0 - 0.667 - - - - 0 - 0.00%
2001-10-11 0 0.400 - - - - 500 200 0.4000 0.667 - - - - 300 0.6674 0.00%
2001-10-10 0 0.400 - 0.400 - - 52,000 20,800 0.4000 0.667 - 0.667 - - 31,164 0.6674 -4.76%
2001-10-09 0 0.420 - - - - 1,000 380 0.3800 0.701 - - - - 599 0.6341 0.00%
2001-10-08 0 0.420 - - - - 0 0 - 0.701 - - - - 0 - 0.00%
2001-10-05 0 0.420 0.420 0.430 0.390 0.390 4,000 1,560 0.3900 0.701 0.701 0.717 0.651 0.651 2,397 0.6508 2.44%
2001-10-04 0 0.410 - 0.410 - - 0 0 - 0.684 - 0.684 - - 0 - -4.65%
2001-10-03 0 0.430 - - 0.430 0.430 6,500 2,695 0.4146 0.717 - - 0.717 0.717 3,895 0.6918 0.00%
2001-09-28 0 0.430 - - - - 0 0 - 0.717 - - - - 0 - 0.00%
2001-09-27 0 0.430 - - - - 0 0 - 0.717 - - - - 0 - 0.00%
2001-09-26 0 0.430 - - - - 0 0 - 0.717 - - - - 0 - 0.00%
2001-09-25 0 0.430 - 0.430 - - 0 0 - 0.717 - 0.717 - - 0 - 0.00%
2001-09-24 0 0.430 - - - - 0 0 - 0.717 - - - - 0 - 0.00%
2001-09-21 0 0.430 - 0.450 - - 0 0 - 0.717 - 0.751 - - 0 - 0.00%
2001-09-20 0 0.430 - 0.450 - - 0 0 - 0.717 - 0.751 - - 0 - 0.00%
2001-09-19 0 0.430 - 0.460 - - 0 0 - 0.717 - 0.768 - - 0 - 0.00%
2001-09-18 0 0.430 0.400 0.450 - - 0 0 - 0.717 0.667 0.751 - - 0 - 0.00%
2001-09-17 0 0.430 - - - - 3,000,000 1,290,000 0.4300 0.717 - - - - 1,797,919 0.7175 0.00%
2001-09-14 0 0.430 - 0.430 - - 0 0 - 0.717 - 0.717 - - 0 - 0.00%
2001-09-13 0 0.430 - 0.430 0.430 0.430 1,500,000 645,000 0.4300 0.717 - 0.717 0.717 0.717 898,960 0.7175 0.00%
2001-09-12 0 0.430 - 0.460 0.430 0.430 3,000,000 1,290,000 0.4300 0.717 - 0.768 0.717 0.717 1,797,919 0.7175 0.00%
2001-09-11 0 0.430 - - - - 0 0 - 0.717 - - - - 0 - 0.00%
2001-09-10 0 0.430 - - 0.430 0.430 48,000 20,640 0.4300 0.717 - - 0.717 0.717 28,767 0.7175 0.00%
2001-09-07 0 0.430 0.410 0.430 0.430 0.430 4,000 1,720 0.4300 0.717 0.684 0.717 0.717 0.717 2,397 0.7175 -6.52%
2001-09-06 0 0.460 - 0.460 - - 0 0 - 0.768 - 0.768 - - 0 - -4.17%
2001-09-05 0 0.480 - 0.480 - - 0 0 - 0.801 - 0.801 - - 0 - -2.04%
2001-09-04 0 0.490 - 0.510 - - 4,553 2,049 0.4500 0.818 - 0.851 - - 2,729 0.7509 0.00%
2001-09-03 0 0.490 - 0.510 - - 0 0 - 0.818 - 0.851 - - 0 - 0.00%
2001-08-31 0 0.490 - 0.510 - - 1,000 440 0.4400 0.818 - 0.851 - - 599 0.7342 0.00%
2001-08-30 0 0.490 - 0.510 0.490 0.490 240,000 117,600 0.4900 0.818 - 0.851 0.818 0.818 143,834 0.8176 0.00%
2001-08-29 0 0.490 - 0.510 - - 0 0 - 0.818 - 0.851 - - 0 - 0.00%
2001-08-28 0 0.490 0.490 - 0.490 0.490 4,280,250 2,097,195 0.4900 0.818 0.818 - 0.818 0.818 2,565,181 0.8176 0.00%
2001-08-27 0 0.490 - 0.490 - - 0 0 - 0.818 - 0.818 - - 0 - 0.00%
2001-08-24 0 0.490 - 0.490 - - 0 0 - 0.818 - 0.818 - - 0 - 0.00%
2001-08-23 0 0.490 - 0.520 - - 0 0 - 0.818 - 0.868 - - 0 - 0.00%
2001-08-22 0 0.490 - 0.520 - - 0 0 - 0.818 - 0.868 - - 0 - 0.00%
2001-08-21 0 0.490 - 0.520 - - 3,000 1,290 0.4300 0.818 - 0.868 - - 1,798 0.7175 0.00%
2001-08-20 0 0.490 - - - - 0 0 - 0.818 - - - - 0 - 0.00%
2001-08-17 0 0.490 - - - - 0 0 - 0.818 - - - - 0 - 0.00%
2001-08-16 0 0.490 - 0.520 - - 0 0 - 0.818 - 0.868 - - 0 - 0.00%
2001-08-15 0 0.490 - 0.510 - - 0 0 - 0.818 - 0.851 - - 0 - 0.00%
2001-08-14 0 0.490 - 0.510 - - 625 275 0.4400 0.818 - 0.851 - - 375 0.7342 0.00%
2001-08-13 0 0.490 - 0.510 - - 0 0 - 0.818 - 0.851 - - 0 - 0.00%
2001-08-10 0 0.490 0.460 0.510 - - 0 0 - 0.818 0.768 0.851 - - 0 - 0.00%
2001-08-09 0 0.490 0.490 0.500 0.470 0.470 48,000 22,560 0.4700 0.818 0.818 0.834 0.784 0.784 28,767 0.7842 -3.92%
2001-08-08 0 0.510 0.470 - - - 0 0 - 0.851 0.784 - - - 0 - 0.00%
2001-08-07 0 0.510 0.470 - - - 2,000,000 1,000,000 0.5000 0.851 0.784 - - - 1,198,613 0.8343 0.00%
2001-08-06 0 0.510 0.480 0.530 0.510 0.510 200,000 102,000 0.5100 0.851 0.801 0.884 0.851 0.851 119,861 0.8510 0.00%
2001-08-03 0 0.510 0.500 0.560 - - 2,000,000 1,000,000 0.5000 0.851 0.834 0.934 - - 1,198,613 0.8343 0.00%
2001-08-02 0 0.510 0.470 0.530 - - 0 0 - 0.851 0.784 0.884 - - 0 - 0.00%
2001-08-01 0 0.510 0.495 0.560 0.500 0.510 1,160,000 580,600 0.5005 0.851 0.826 0.934 0.834 0.851 695,195 0.8352 3.03%
2001-07-31 0 0.495 0.495 0.500 0.485 0.500 256,000 127,400 0.4977 0.826 0.826 0.834 0.809 0.834 153,422 0.8304 -2.94%
2001-07-30 0 0.510 0.490 0.530 0.510 0.520 300,000 154,000 0.5133 0.851 0.818 0.884 0.851 0.868 179,792 0.8565 -10.53%
2001-07-27 0 0.570 0.530 0.580 0.570 0.580 316,000 182,280 0.5768 0.951 0.884 0.968 0.951 0.968 189,381 0.9625 -5.00%
2001-07-26 0 0.600 0.530 0.600 - - 0 0 - 1.001 0.884 1.001 - - 0 - 0.00%
2001-07-24 0 0.600 0.570 - 0.540 0.610 164,000 94,040 0.5734 1.001 0.951 - 0.901 1.018 98,286 0.9568 -3.23%
2001-07-23 0 0.620 - 0.620 0.600 0.620 3,060,000 1,883,200 0.6154 1.035 - 1.035 1.001 1.035 1,833,877 1.0269 0.00%
2001-07-20 0 0.620 0.600 0.620 0.620 0.620 2,300,000 1,426,000 0.6200 1.035 1.001 1.035 1.035 1.035 1,378,405 1.0345 3.33%
2001-07-19 0 0.600 0.590 0.630 0.600 0.600 1,796,000 1,077,600 0.6000 1.001 0.984 1.051 1.001 1.001 1,076,354 1.0012 -3.23%
2001-07-18 0 0.620 0.610 0.640 0.600 0.620 3,560,000 2,204,640 0.6193 1.035 1.018 1.068 1.001 1.035 2,133,531 1.0333 3.33%
2001-07-17 0 0.600 0.600 0.610 0.600 0.600 660,000 396,000 0.6000 1.001 1.001 1.018 1.001 1.001 395,542 1.0012 0.00%
2001-07-16 0 0.600 0.570 0.600 0.600 0.610 1,868,000 1,123,040 0.6012 1.001 0.951 1.001 1.001 1.018 1,119,504 1.0032 0.00%
2001-07-13 0 0.600 0.600 0.610 0.600 0.610 3,100,000 1,870,000 0.6032 1.001 1.001 1.018 1.001 1.018 1,857,850 1.0065 -1.64%
2001-07-12 0 0.610 0.600 0.620 0.600 0.610 2,452,000 1,483,200 0.6049 1.018 1.001 1.035 1.001 1.018 1,469,499 1.0093 -1.61%
2001-07-11 0 0.620 0.620 - 0.620 0.620 1,604,000 994,480 0.6200 1.035 1.035 - 1.035 1.035 961,287 1.0345 0.00%
2001-07-10 0 0.620 0.600 0.660 0.610 0.620 3,300,000 2,030,000 0.6152 1.035 1.001 1.101 1.018 1.035 1,977,711 1.0264 1.64%
2001-07-09 0 0.610 0.600 0.610 0.600 0.620 1,794,882 1,096,385 0.6108 1.018 1.001 1.018 1.001 1.035 1,075,684 1.0192 -3.17%
2001-07-05 0 0.630 0.620 0.630 0.630 0.630 1,948,000 1,227,240 0.6300 1.051 1.035 1.051 1.051 1.051 1,167,449 1.0512 -3.08%
2001-07-04 0 0.650 0.640 0.650 0.650 0.650 2,020,500 1,313,300 0.6500 1.085 1.068 1.085 1.085 1.085 1,210,898 1.0846 0.00%
2001-07-03 0 0.650 0.640 0.650 0.640 0.650 2,513,300 1,632,450 0.6495 1.085 1.068 1.085 1.068 1.085 1,506,237 1.0838 0.00%
2001-06-29 0 0.650 0.650 0.670 0.650 0.670 3,320,500 2,161,700 0.6510 1.085 1.085 1.118 1.085 1.118 1,989,997 1.0863 -5.80%
2001-06-28 0 0.690 0.660 0.730 0.640 0.690 717,500 464,075 0.6468 1.151 1.101 1.218 1.068 1.151 430,002 1.0792 2.99%
2001-06-27 0 0.670 0.640 0.670 0.650 0.680 641,000 424,120 0.6617 1.118 1.068 1.118 1.085 1.135 384,155 1.1040 3.08%
2001-06-26 0 0.650 0.630 0.650 0.650 0.660 564,650 370,643 0.6564 1.085 1.051 1.085 1.085 1.101 338,398 1.0953 0.00%
2001-06-22 0 0.650 0.630 0.650 0.640 0.670 4,658,000 3,040,780 0.6528 1.085 1.051 1.085 1.068 1.118 2,791,569 1.0893 0.00%
2001-06-21 0 0.650 0.640 0.650 0.630 0.660 1,092,000 708,160 0.6485 1.085 1.068 1.085 1.051 1.101 654,443 1.0821 -1.52%
2001-06-20 0 0.660 0.660 0.690 0.660 0.680 468,000 312,360 0.6674 1.101 1.101 1.151 1.101 1.135 280,475 1.1137 -2.94%
2001-06-19 0 0.680 0.670 0.700 0.670 0.700 69,617,500 41,856,650 0.6012 1.135 1.118 1.168 1.118 1.168 41,722,210 1.0032 -2.86%
2001-06-18 0 0.700 0.680 0.730 0.690 0.710 1,064,000 743,400 0.6987 1.168 1.135 1.218 1.151 1.185 637,662 1.1658 -6.67%
2001-06-15 0 0.750 0.750 0.770 0.730 0.840 4,003,000 2,998,120 0.7490 1.251 1.251 1.285 1.218 1.402 2,399,023 1.2497 -11.76%
2001-06-14 0 0.850 0.810 0.850 0.810 0.860 3,505,750 2,954,788 0.8428 1.418 1.352 1.418 1.352 1.435 2,101,018 1.4064 -1.16%
2001-06-13 0 0.860 0.840 0.870 0.800 0.880 5,378,426 4,551,412 0.8462 1.435 1.402 1.452 1.335 1.468 3,223,325 1.4120 6.17%
2001-06-12 0 0.810 0.770 0.850 0.700 0.810 1,018,000 762,320 0.7488 1.352 1.285 1.418 1.168 1.352 610,094 1.2495 15.71%
2001-06-11 0 0.700 0.670 0.710 0.670 0.730 105,184 73,678 0.7005 1.168 1.118 1.185 1.118 1.218 63,037 1.1688 6.06%
2001-06-08 0 0.660 0.660 0.720 0.660 0.660 4,000 2,640 0.6600 1.101 1.101 1.201 1.101 1.101 2,397 1.1013 0.00%
2001-06-07 0 0.660 0.660 0.700 0.650 0.660 2,102,250 1,372,730 0.6530 1.101 1.101 1.168 1.085 1.101 1,259,892 1.0896 -1.49%
2001-06-06 0 0.670 0.670 0.720 0.670 0.670 1,283,500 859,580 0.6697 1.118 1.118 1.201 1.118 1.118 769,210 1.1175 0.00%
2001-06-05 0 0.670 0.670 0.720 0.670 0.680 2,243,250 1,502,985 0.6700 1.118 1.118 1.201 1.118 1.135 1,344,394 1.1180 0.00%
2001-06-04 0 0.670 0.670 0.740 0.670 0.670 147,500 98,650 0.6688 1.118 1.118 1.235 1.118 1.118 88,398 1.1160 0.00%
2001-06-01 0 0.670 0.670 0.760 0.670 0.680 2,380,000 1,598,560 0.6717 1.118 1.118 1.268 1.118 1.135 1,426,349 1.1207 -2.90%
2001-05-31 0 0.690 0.690 0.700 0.670 0.690 3,032,000 2,047,080 0.6752 1.151 1.151 1.168 1.118 1.151 1,817,097 1.1266 -4.17%
2001-05-30 0 0.720 0.690 0.760 - - 0 0 - 1.201 1.151 1.268 - - 0 - 0.00%
2001-05-29 0 0.720 0.690 0.740 0.720 0.720 17,010 11,897 0.6994 1.201 1.151 1.235 1.201 1.201 10,194 1.1670 -4.00%
2001-05-28 0 0.750 0.740 0.760 0.750 0.760 634,000 476,960 0.7523 1.251 1.235 1.268 1.251 1.268 379,960 1.2553 1.35%
2001-05-25 0 0.740 0.700 0.750 - - 41 27 0.6585 1.235 1.168 1.251 - - 25 1.0988 0.00%
2001-05-24 0 0.740 0.700 0.740 0.690 0.740 10,000 7,010 0.7010 1.235 1.168 1.235 1.151 1.235 5,993 1.1697 2.78%
2001-05-23 0 0.720 0.690 0.740 0.690 0.730 400,000 281,520 0.7038 1.201 1.151 1.235 1.151 1.218 239,723 1.1744 1.41%
2001-05-22 0 0.710 0.690 0.750 0.690 0.770 290,500 207,710 0.7150 1.185 1.151 1.251 1.151 1.285 174,098 1.1931 -5.33%
2001-05-21 0 0.750 0.750 0.790 0.750 0.800 102,553 81,267 0.7924 1.251 1.251 1.318 1.251 1.335 61,461 1.3223 -8.54%
2001-05-18 0 0.820 0.800 0.850 0.800 0.850 92,950 77,120 0.8297 1.368 1.335 1.418 1.335 1.418 55,706 1.3844 -7.87%
2001-05-17 0 0.890 - 0.890 0.880 0.900 1,000,000 899,840 0.8998 1.485 - 1.485 1.468 1.502 599,306 1.5015 -1.11%
2001-05-16 0 0.900 0.890 0.900 0.900 0.920 2,180,950 1,993,089 0.9139 1.502 1.485 1.502 1.502 1.535 1,307,057 1.5249 0.00%
2001-05-15 0 0.900 0.880 0.900 0.880 0.910 1,561,500 1,414,005 0.9055 1.502 1.468 1.502 1.468 1.518 935,817 1.5110 -1.10%
2001-05-14 0 0.910 0.880 0.910 0.920 0.920 702,500 646,175 0.9198 1.518 1.468 1.518 1.535 1.535 421,013 1.5348 -2.15%
2001-05-11 0 0.930 0.910 0.930 0.890 0.930 1,840,000 1,694,140 0.9207 1.552 1.518 1.552 1.485 1.552 1,102,724 1.5363 2.20%
2001-05-10 0 0.910 0.910 0.930 0.890 0.940 2,080,500 1,922,470 0.9240 1.518 1.518 1.552 1.485 1.568 1,246,857 1.5419 -1.09%
2001-05-09 0 0.920 0.920 0.930 0.850 0.920 2,065,500 1,886,080 0.9131 1.535 1.535 1.552 1.418 1.535 1,237,867 1.5237 4.55%
2001-05-08 0 0.880 0.860 0.900 0.850 0.880 427,750 374,678 0.8759 1.468 1.435 1.502 1.418 1.468 256,353 1.4616 3.53%
2001-05-07 0 0.850 0.840 0.860 0.800 0.850 1,528,500 1,254,335 0.8206 1.418 1.402 1.435 1.335 1.418 916,040 1.3693 6.25%
2001-05-04 0 0.800 0.750 0.800 0.680 0.800 719,483 547,004 0.7603 1.335 1.251 1.335 1.135 1.335 431,191 1.2686 17.65%
2001-05-03 0 0.680 0.670 0.700 0.650 0.700 308,000 206,360 0.6700 1.135 1.118 1.168 1.085 1.168 184,586 1.1180 7.94%
2001-05-02 0 0.630 0.610 - 0.600 0.630 540,600 334,164 0.6181 1.051 1.018 - 1.001 1.051 323,985 1.0314 8.62%
2001-04-27 0 0.580 0.580 0.620 0.500 0.500 37,625 18,700 0.4970 0.968 0.968 1.035 0.834 0.834 22,549 0.8293 0.00%
2001-04-26 0 0.580 0.580 - 0.500 0.500 5,000 2,470 0.4940 0.968 0.968 - 0.834 0.834 2,997 0.8243 0.00%
2001-04-25 0 0.580 - 0.600 - - 0 0 - 0.968 - 1.001 - - 0 - 0.00%
2001-04-24 0 0.580 0.540 0.640 - - 0 0 - 0.968 0.901 1.068 - - 0 - 0.00%
2001-04-23 0 0.580 0.500 0.640 - - 2,500 1,250 0.5000 0.968 0.834 1.068 - - 1,498 0.8343 0.00%
2001-04-20 0 0.580 0.510 - 0.580 0.580 4,000 2,320 0.5800 0.968 0.851 - 0.968 0.968 2,397 0.9678 0.00%
2001-04-19 0 0.580 0.580 0.620 - - 0 0 - 0.968 0.968 1.035 - - 0 - 0.00%
2001-04-18 0 0.580 0.500 0.620 - - 3,500 1,680 0.4800 0.968 0.834 1.035 - - 2,098 0.8009 0.00%
2001-04-17 0 0.580 0.500 0.600 - - 0 0 - 0.968 0.834 1.001 - - 0 - 0.00%
2001-04-12 0 0.580 0.500 0.600 - - 0 0 - 0.968 0.834 1.001 - - 0 - 0.00%
2001-04-11 0 0.580 0.500 0.580 0.500 0.580 106,500 56,205 0.5277 0.968 0.834 0.968 0.834 0.968 63,826 0.8806 0.00%
2001-04-10 0 0.580 0.580 - 0.580 0.580 4,000 2,320 0.5800 0.968 0.968 - 0.968 0.968 2,397 0.9678 -3.33%
2001-04-09 0 0.600 - 0.600 - - 0 0 - 1.001 - 1.001 - - 0 - -4.76%
2001-04-06 0 0.630 - 0.700 0.630 0.630 102,500 64,425 0.6285 1.051 - 1.168 1.051 1.051 61,429 1.0488 -3.08%
2001-04-04 0 0.650 0.630 0.680 0.630 0.650 932,000 595,800 0.6393 1.085 1.051 1.135 1.051 1.085 558,554 1.0667 -4.41%
2001-04-03 0 0.680 0.650 0.700 0.670 0.680 304,000 203,720 0.6701 1.135 1.085 1.168 1.118 1.135 182,189 1.1182 -1.45%
2001-04-02 0 0.690 - 0.690 0.690 0.690 100,000 69,000 0.6900 1.151 - 1.151 1.151 1.151 59,931 1.1513 -1.43%
2001-03-30 0 0.700 0.700 0.710 0.650 0.700 1,786,960 1,189,179 0.6655 1.168 1.168 1.185 1.085 1.168 1,070,936 1.1104 6.06%
2001-03-29 0 0.660 0.650 0.700 0.660 0.690 1,300,000 863,960 0.6646 1.101 1.085 1.168 1.101 1.151 779,098 1.1089 -5.71%
2001-03-28 0 0.700 0.670 0.700 0.700 0.710 550,000 386,520 0.7028 1.168 1.118 1.168 1.168 1.185 329,618 1.1726 0.00%
2001-03-27 0 0.700 0.680 0.700 0.670 0.700 2,028,860 1,405,313 0.6927 1.168 1.135 1.168 1.118 1.168 1,215,909 1.1558 0.00%
2001-03-26 0 0.700 0.680 0.700 0.680 0.700 687,553 479,038 0.6967 1.168 1.135 1.168 1.135 1.168 412,055 1.1626 -6.67%
2001-03-23 0 0.750 0.700 0.750 0.740 0.750 420,000 312,000 0.7429 1.251 1.168 1.251 1.235 1.251 251,709 1.2395 -1.32%
2001-03-22 0 0.760 - 0.800 - - 0 0 - 1.268 - 1.335 - - 0 - 0.00%
2001-03-21 0 0.760 - 0.800 - - 1,300 910 0.7000 1.268 - 1.335 - - 779 1.1680 0.00%
2001-03-20 0 0.760 0.760 0.830 0.760 0.810 144,000 116,440 0.8086 1.268 1.268 1.385 1.268 1.352 86,300 1.3492 -5.00%
2001-03-19 0 0.800 0.770 0.820 0.780 0.800 2,700,000 2,116,800 0.7840 1.335 1.285 1.368 1.302 1.335 1,618,127 1.3082 2.56%
2001-03-16 0 0.780 - 0.790 0.770 0.800 5,336,500 4,224,810 0.7917 1.302 - 1.318 1.285 1.335 3,198,198 1.3210 -1.27%
2001-03-15 0 0.790 - 0.790 - - 2,500 1,800 0.7200 1.318 - 1.318 - - 1,498 1.2014 0.00%
2001-03-14 0 0.790 - 0.790 - - 0 0 - 1.318 - 1.318 - - 0 - 0.00%
2001-03-13 0 0.790 - 0.790 - - 0 0 - 1.318 - 1.318 - - 0 - 0.00%
2001-03-12 0 0.790 - 0.790 - - 0 0 - 1.318 - 1.318 - - 0 - -1.25%
2001-03-09 0 0.800 - 0.800 - - 206,100 164,775 0.7995 1.335 - 1.335 - - 123,517 1.3340 0.00%
2001-03-08 0 0.800 0.770 0.810 0.690 0.800 385,000 291,280 0.7566 1.335 1.285 1.352 1.151 1.335 230,733 1.2624 15.94%
2001-03-07 0 0.690 0.690 0.730 0.690 0.690 54,250 37,343 0.6884 1.151 1.151 1.218 1.151 1.151 32,512 1.1486 0.00%
2001-03-06 0 0.690 0.690 0.740 0.690 0.690 80,000 55,200 0.6900 1.151 1.151 1.235 1.151 1.151 47,945 1.1513 -1.43%
2001-03-05 0 0.700 0.680 0.720 0.700 0.700 80,000 56,000 0.7000 1.168 1.135 1.201 1.168 1.168 47,945 1.1680 0.00%
2001-03-02 0 0.700 - 0.700 0.700 0.700 9,520 6,588 0.6920 1.168 - 1.168 1.168 1.168 5,705 1.1547 0.00%
2001-03-01 0 0.700 - 0.750 - - 0 0 - 1.168 - 1.251 - - 0 - 0.00%
2001-02-28 0 0.700 0.680 0.700 - - 0 0 - 1.168 1.135 1.168 - - 0 - 0.00%
2001-02-27 0 0.700 0.660 0.760 - - 0 0 - 1.168 1.101 1.268 - - 0 - 0.00%
2001-02-26 0 0.700 0.700 0.750 0.700 0.730 52,000 37,360 0.7185 1.168 1.168 1.251 1.168 1.218 31,164 1.1988 0.00%
2001-02-23 0 0.700 0.700 0.750 0.700 0.700 5,000 3,450 0.6900 1.168 1.168 1.251 1.168 1.168 2,997 1.1513 -2.78%
2001-02-22 0 0.720 0.660 0.730 0.650 0.720 26,000 18,000 0.6923 1.201 1.101 1.218 1.085 1.201 15,582 1.1552 1.41%
2001-02-21 0 0.710 0.710 0.750 0.710 0.710 8,375 5,924 0.7073 1.185 1.185 1.251 1.185 1.185 5,019 1.1803 -6.58%
2001-02-20 0 0.760 0.700 0.770 0.680 0.780 3,714,500 2,838,210 0.7641 1.268 1.168 1.285 1.135 1.302 2,226,123 1.2750 -6.17%
2001-02-19 0 0.810 - 0.810 - - 500,000 400,000 0.8000 1.352 - 1.352 - - 299,653 1.3349 -1.22%
2001-02-16 0 0.820 0.710 0.820 0.700 0.820 142,300 108,982 0.7659 1.368 1.185 1.368 1.168 1.368 85,281 1.2779 5.13%
2001-02-15 0 0.780 0.780 0.850 0.780 0.880 4,891,000 4,292,580 0.8776 1.302 1.302 1.418 1.302 1.468 2,931,207 1.4644 -11.36%
2001-02-14 0 0.880 - 0.900 - - 0 0 - 1.468 - 1.502 - - 0 - 0.00%
2001-02-13 0 0.880 0.880 0.920 0.800 0.800 7,500 5,825 0.7767 1.468 1.468 1.535 1.335 1.335 4,495 1.2959 -1.12%
2001-02-12 0 0.890 - 0.900 - - 0 0 - 1.485 - 1.502 - - 0 - 0.00%
2001-02-09 0 0.890 - 0.920 0.880 0.890 19,975 17,459 0.8740 1.485 - 1.535 1.468 1.485 11,971 1.4584 1.14%
2001-02-08 0 0.880 - 0.900 - - 0 0 - 1.468 - 1.502 - - 0 - 0.00%
2001-02-07 0 0.880 - 0.900 0.880 0.880 6,250 5,365 0.8584 1.468 - 1.502 1.468 1.468 3,746 1.4323 -1.12%
2001-02-06 0 0.890 - 0.920 - - 1,500 1,200 0.8000 1.485 - 1.535 - - 899 1.3349 0.00%
2001-02-05 0 0.890 0.850 0.890 0.900 0.900 250,000 224,900 0.8996 1.485 1.418 1.485 1.502 1.502 149,827 1.5011 -1.11%
2001-02-02 0 0.900 - 0.920 - - 0 0 - 1.502 - 1.535 - - 0 - 0.00%
2001-02-01 0 0.900 - 0.900 - - 0 0 - 1.502 - 1.502 - - 0 - -2.17%
2001-01-31 0 0.920 - 0.920 - - 0 0 - 1.535 - 1.535 - - 0 - -1.08%
2001-01-30 0 0.930 - 0.930 - - 356,000 331,080 0.9300 1.552 - 1.552 - - 213,353 1.5518 0.00%
2001-01-29 0 0.930 - - - - 0 0 - 1.552 - - - - 0 - 0.00%
2001-01-23 0 0.930 - 0.930 - - 0 0 - 1.552 - 1.552 - - 0 - 0.00%
2001-01-22 0 0.930 - - - - 0 0 - 1.552 - - - - 0 - 0.00%
2001-01-19 0 0.930 - 0.930 - - 0 0 - 1.552 - 1.552 - - 0 - -2.11%
2001-01-18 0 0.950 - 0.950 - - 380,000 361,000 0.9500 1.585 - 1.585 - - 227,736 1.5852 0.00%
2001-01-17 0 0.950 - 0.950 - - 132,000 118,800 0.9000 1.585 - 1.585 - - 79,108 1.5017 -3.06%
2001-01-16 0 0.980 - 1.000 0.950 0.980 144,000 136,920 0.9508 1.635 - 1.669 1.585 1.635 86,300 1.5866 2.08%
2001-01-15 0 0.960 - 0.960 - - 0 0 - 1.602 - 1.602 - - 0 - 0.00%
2001-01-12 0 0.960 - 1.000 - - 0 0 - 1.602 - 1.669 - - 0 - 0.00%
2001-01-11 0 0.960 - 1.000 - - 0 0 - 1.602 - 1.669 - - 0 - 0.00%
2001-01-10 0 0.960 - 0.980 0.930 0.960 19,500 18,045 0.9254 1.602 - 1.635 1.552 1.602 11,686 1.5441 -2.04%
2001-01-09 0 0.980 - 0.980 - - 0 0 - 1.635 - 1.635 - - 0 - -2.00%
2001-01-08 0 1.000 - 1.000 - - 625 569 0.9104 1.669 - 1.669 - - 375 1.5191 0.00%
2001-01-05 0 1.000 - 1.000 - - 2,042 1,736 0.8501 1.669 - 1.669 - - 1,224 1.4186 0.00%
2001-01-04 0 1.000 - 1.000 - - 300 270 0.9000 1.669 - 1.669 - - 180 1.5017 0.00%
2001-01-03 0 1.000 - 1.000 - - 0 0 - 1.669 - 1.669 - - 0 - -0.99%
2001-01-02 0 1.010 - 1.010 - - 0 0 - 1.685 - 1.685 - - 0 - 0.00%
2000-12-29 0 1.010 0.920 1.010 0.920 1.030 301,500 303,580 1.0069 1.685 1.535 1.685 1.535 1.719 180,691 1.6801 14.77%
2000-12-28 0 0.880 - 0.920 0.880 0.880 6,500 5,720 0.8800 1.468 - 1.535 1.468 1.468 3,895 1.4684 -2.22%
2000-12-27 0 0.900 - 0.900 - - 0 0 - 1.502 - 1.502 - - 0 - -2.17%
2000-12-22 0 0.920 - 0.950 0.920 0.920 72,000 66,240 0.9200 1.535 - 1.585 1.535 1.535 43,150 1.5351 -4.17%
2000-12-21 0 0.960 0.960 0.990 0.910 0.960 126,500 116,970 0.9247 1.602 1.602 1.652 1.518 1.602 75,812 1.5429 -4.00%
2000-12-20 0 1.000 - 1.000 - - 2,500 2,300 0.9200 1.669 - 1.669 - - 1,498 1.5351 -2.91%
2000-12-19 0 1.030 - 1.030 - - 0 0 - 1.719 - 1.719 - - 0 - -0.96%
2000-12-18 0 1.040 - 1.040 1.040 1.040 6,500 6,535 1.0054 1.735 - 1.735 1.735 1.735 3,895 1.6776 -1.89%
2000-12-15 0 1.060 - 1.060 - - 0 0 - 1.769 - 1.769 - - 0 - -1.85%
2000-12-14 0 1.080 - 1.080 - - 0 0 - 1.802 - 1.802 - - 0 - -2.70%
2000-12-13 0 1.110 - 1.110 - - 0 0 - 1.852 - 1.852 - - 0 - 0.00%
2000-12-12 0 1.110 - 1.110 1.100 1.120 56,000 61,960 1.1064 1.852 - 1.852 1.835 1.869 33,561 1.8462 2.78%
2000-12-11 0 1.080 - 1.100 1.040 1.080 39,000 41,340 1.0600 1.802 - 1.835 1.735 1.802 23,373 1.7687 8.00%
2000-12-08 0 1.000 - 1.040 - - 0 0 - 1.669 - 1.735 - - 0 - 0.00%
2000-12-07 0 1.000 - 1.000 - - 0 0 - 1.669 - 1.669 - - 0 - 0.00%
2000-12-06 0 1.000 - 1.030 - - 0 0 - 1.669 - 1.719 - - 0 - 0.00%
2000-12-05 0 1.000 - 1.000 - - 0 0 - 1.669 - 1.669 - - 0 - -0.99%
2000-12-04 0 1.010 - 1.050 - - 3,800 3,686 0.9700 1.685 - 1.752 - - 2,277 1.6185 0.00%
2000-12-01 0 1.010 - 1.050 1.010 1.010 43,500 43,795 1.0068 1.685 - 1.752 1.685 1.685 26,070 1.6799 1.00%
2000-11-30 0 1.000 - 1.010 - - 0 0 - 1.669 - 1.685 - - 0 - 0.00%
2000-11-29 0 1.000 - 1.000 - - 0 0 - 1.669 - 1.669 - - 0 - 0.00%
2000-11-28 0 1.000 - 1.040 - - 0 0 - 1.669 - 1.735 - - 0 - 0.00%
2000-11-27 0 1.000 - 1.000 1.000 1.000 3,100,000 3,100,000 1.0000 1.669 - 1.669 1.669 1.669 1,857,850 1.6686 0.00%
2000-11-24 0 1.000 - 1.040 - - 2,076 1,951 0.9398 1.669 - 1.735 - - 1,244 1.5681 0.00%
2000-11-23 0 1.000 - 1.020 1.000 1.020 616,000 617,120 1.0018 1.669 - 1.702 1.669 1.702 369,173 1.6716 2.04%
2000-11-22 0 0.980 - 1.020 - - 0 0 - 1.635 - 1.702 - - 0 - 0.00%
2000-11-21 0 0.980 - 0.980 0.980 0.980 18,064 17,212 0.9528 1.635 - 1.635 1.635 1.635 10,826 1.5899 -2.00%
2000-11-20 0 1.000 0.980 1.000 1.000 1.000 160,000 160,000 1.0000 1.669 1.635 1.669 1.669 1.669 95,889 1.6686 0.00%
2000-11-17 0 1.000 0.980 1.030 1.000 1.030 848,625 854,040 1.0064 1.669 1.635 1.719 1.669 1.719 508,586 1.6792 -3.85%
2000-11-16 0 1.040 - 1.040 - - 0 0 - 1.735 - 1.735 - - 0 - 0.00%
2000-11-15 0 1.040 1.030 1.070 1.040 1.130 256,952 276,425 1.0758 1.735 1.719 1.785 1.735 1.886 153,993 1.7950 -1.89%
2000-11-14 0 1.060 1.050 1.070 1.060 1.120 364,000 395,480 1.0865 1.769 1.752 1.785 1.769 1.869 218,148 1.8129 -0.93%
2000-11-13 0 1.070 1.060 1.160 1.040 1.280 1,213,879 1,370,359 1.1289 1.785 1.769 1.936 1.735 2.136 727,485 1.8837 7.00%
2000-11-10 0 1.000 0.960 1.060 1.000 1.030 225,781 226,983 1.0053 1.669 1.602 1.769 1.669 1.719 135,312 1.6775 -7.41%
2000-11-09 0 1.080 - 1.080 - - 0 0 - 1.802 - 1.802 - - 0 - 0.00%
2000-11-08 0 1.080 - 1.100 1.080 1.080 61,781 66,337 1.0737 1.802 - 1.835 1.802 1.802 37,026 1.7916 -1.82%
2000-11-07 0 1.100 - 1.100 1.020 1.100 117,000 123,740 1.0576 1.835 - 1.835 1.702 1.835 70,119 1.7647 7.84%
2000-11-06 0 1.020 0.920 1.030 0.880 1.020 149,000 136,605 0.9168 1.702 1.535 1.719 1.468 1.702 89,297 1.5298 17.24%
2000-11-03 0 0.870 0.830 0.890 0.820 0.870 93,500 77,245 0.8261 1.452 1.385 1.485 1.368 1.452 56,035 1.3785 7.41%
2000-11-02 0 0.810 0.810 0.820 0.810 0.810 22,500 18,050 0.8022 1.352 1.352 1.368 1.352 1.352 13,484 1.3386 -3.57%
2000-11-01 0 0.840 0.840 0.880 0.800 0.840 540,521 453,245 0.8385 1.402 1.402 1.468 1.335 1.402 323,938 1.3992 5.00%
2000-10-31 0 0.800 0.840 - - - 0 0 - 1.335 1.402 - - - 0 - 0.00%
2000-10-30 0 0.800 - - - - 0 0 - 1.335 - - - - 0 - 0.00%
2000-10-27 0 0.800 - 0.840 - - 100,000 80,000 0.8000 1.335 - 1.402 - - 59,931 1.3349 0.00%
2000-10-26 0 0.800 - 0.830 - - 0 0 - 1.335 - 1.385 - - 0 - 0.00%
2000-10-25 0 0.800 0.700 0.800 0.800 0.800 12,000 9,600 0.8000 1.335 1.168 1.335 1.335 1.335 7,192 1.3349 6.67%
2000-10-24 0 0.750 - 0.760 - - 567,100 425,325 0.7500 1.251 - 1.268 - - 339,867 1.2514 0.00%
2000-10-23 0 0.750 - 0.760 0.750 0.750 80,000 60,000 0.7500 1.251 - 1.268 1.251 1.251 47,945 1.2514 -1.32%
2000-10-20 0 0.760 - - 0.760 0.760 303,458 227,821 0.7507 1.268 - - 1.268 1.268 181,864 1.2527 1.33%
2000-10-19 0 0.750 - 0.770 0.750 0.750 268,000 201,200 0.7507 1.251 - 1.285 1.251 1.251 160,614 1.2527 -7.41%
2000-10-18 0 0.810 - 0.810 - - 42,500 33,875 0.7971 1.352 - 1.352 - - 25,471 1.3300 -4.71%
2000-10-17 0 0.850 0.830 0.850 - - 0 0 - 1.418 1.385 1.418 - - 0 - 0.00%
2000-10-16 0 0.850 0.850 0.880 0.850 0.850 20,000 17,000 0.8500 1.418 1.418 1.468 1.418 1.418 11,986 1.4183 -3.41%
2000-10-13 0 0.880 0.880 0.920 - - 0 0 - 1.468 1.468 1.535 - - 0 - 2.33%
2000-10-12 0 0.860 0.860 0.900 0.840 0.860 40,000 34,240 0.8560 1.435 1.435 1.502 1.402 1.435 23,972 1.4283 -2.27%
2000-10-11 0 0.880 0.850 0.880 0.890 0.890 11,750 10,308 0.8773 1.468 1.418 1.468 1.485 1.485 7,042 1.4638 -8.33%
2000-10-10 0 0.960 - 0.960 - - 0 0 - 1.602 - 1.602 - - 0 - -3.03%
2000-10-09 0 0.990 - 0.990 - - 2,500 2,350 0.9400 1.652 - 1.652 - - 1,498 1.5685 -2.94%
2000-10-05 0 1.020 1.020 1.060 0.850 1.100 75,667 78,417 1.0363 1.702 1.702 1.769 1.418 1.835 45,348 1.7292 -7.27%
2000-10-04 0 1.100 - 1.100 - - 0 0 - 1.835 - 1.835 - - 0 - -0.90%
2000-10-03 0 1.110 - 1.110 - - 0 0 - 1.852 - 1.852 - - 0 - 0.00%
2000-09-29 0 1.110 1.000 - 1.080 1.110 21,103 22,768 1.0789 1.852 1.669 - 1.802 1.852 12,647 1.8002 6.73%
2000-09-28 0 1.040 0.970 - 0.920 1.040 100,250 98,123 0.9788 1.735 1.619 - 1.535 1.735 60,080 1.6332 7.22%
2000-09-27 0 0.970 - 0.970 - - 0 0 - 1.619 - 1.619 - - 0 - 0.00%
2000-09-26 0 0.970 - 0.970 - - 0 0 - 1.619 - 1.619 - - 0 - 0.00%
2000-09-25 0 0.970 0.930 0.970 - - 0 0 - 1.619 1.552 1.619 - - 0 - -1.02%
2000-09-22 0 0.980 - 0.980 - - 0 0 - 1.635 - 1.635 - - 0 - -2.97%
2000-09-21 0 1.010 - 1.010 - - 0 0 - 1.685 - 1.685 - - 0 - -1.94%
2000-09-20 0 1.030 - - - - 0 0 - 1.719 - - - - 0 - 0.00%
2000-09-19 0 1.030 - - - - 0 0 - 1.719 - - - - 0 - 0.00%
2000-09-18 0 1.030 - 1.070 - - 0 0 - 1.719 - 1.785 - - 0 - 0.00%
2000-09-15 0 1.030 - 1.070 - - 0 0 - 1.719 - 1.785 - - 0 - 0.00%
2000-09-14 0 1.030 1.030 1.050 1.030 1.030 31,000 31,750 1.0242 1.719 1.719 1.752 1.719 1.719 18,578 1.7090 -1.90%
2000-09-12 0 1.050 - 1.100 1.040 1.050 183,000 191,240 1.0450 1.752 - 1.835 1.735 1.752 109,673 1.7437 -2.78%
2000-09-11 0 1.080 1.080 1.100 1.080 1.120 227,500 249,440 1.0964 1.802 1.802 1.835 1.802 1.869 136,342 1.8295 -1.82%
2000-09-08 0 1.100 1.080 1.100 1.110 1.120 384,000 430,040 1.1199 1.835 1.802 1.835 1.852 1.869 230,134 1.8687 -1.79%
2000-09-07 0 1.120 - 1.120 1.120 1.120 100,825 112,875 1.1195 1.869 - 1.869 1.869 1.869 60,425 1.8680 0.00%
2000-09-06 0 1.120 - 1.120 - - 0 0 - 1.869 - 1.869 - - 0 - 0.00%
2000-09-05 0 1.120 - 1.120 1.100 1.120 116,500 130,125 1.1170 1.869 - 1.869 1.835 1.869 69,819 1.8637 0.00%
2000-09-04 0 1.120 - 1.120 1.080 1.120 347,000 384,400 1.1078 1.869 - 1.869 1.802 1.869 207,959 1.8484 3.70%
2000-09-01 0 1.080 - 1.080 - - 0 0 - 1.802 - 1.802 - - 0 - 0.00%
2000-08-31 0 1.080 - 1.080 1.100 1.100 20,000 22,000 1.1000 1.802 - 1.802 1.835 1.835 11,986 1.8355 0.00%
2000-08-30 0 1.080 - 1.100 - - 0 0 - 1.802 - 1.835 - - 0 - 0.00%
2000-08-29 0 1.080 1.040 1.080 - - 0 0 - 1.802 1.735 1.802 - - 0 - 0.00%
2000-08-28 0 1.080 1.040 1.120 1.040 1.040 4,000 4,160 1.0400 1.802 1.735 1.869 1.735 1.735 2,397 1.7353 -1.82%
2000-08-25 0 1.100 1.060 1.100 - - 1,600 1,664 1.0400 1.835 1.769 1.835 - - 959 1.7353 -1.79%
2000-08-24 0 1.120 1.110 1.120 1.080 1.120 19,600 21,612 1.1027 1.869 1.852 1.869 1.802 1.869 11,746 1.8399 0.00%
2000-08-23 0 1.120 1.120 1.150 1.120 1.210 70,342 82,347 1.1707 1.869 1.869 1.919 1.869 2.019 42,156 1.9534 -2.61%
2000-08-22 0 1.150 - 1.190 1.150 1.150 22,042 25,226 1.1445 1.919 - 1.986 1.919 1.919 13,210 1.9096 -0.86%
2000-08-21 0 1.160 1.160 1.210 1.160 1.210 464,000 555,950 1.1982 1.936 1.936 2.019 1.936 2.019 278,078 1.9993 0.00%
2000-08-18 0 1.160 1.150 1.160 1.130 1.190 318,271 371,053 1.1658 1.936 1.919 1.936 1.886 1.986 190,742 1.9453 3.57%
2000-08-17 0 1.120 1.120 1.140 1.100 1.120 638,500 711,305 1.1140 1.869 1.869 1.902 1.835 1.869 382,657 1.8589 1.82%
2000-08-16 0 1.100 - 1.100 1.100 1.100 42,000 46,100 1.0976 1.835 - 1.835 1.835 1.835 25,171 1.8315 -0.90%
2000-08-15 0 1.110 1.090 1.110 1.110 1.110 265,700 294,808 1.1096 1.852 1.819 1.852 1.852 1.852 159,236 1.8514 0.00%
2000-08-14 0 1.110 1.110 1.150 1.090 1.180 1,529,381 1,731,650 1.1323 1.852 1.852 1.919 1.819 1.969 916,568 1.8893 7.77%
2000-08-11 0 1.030 1.030 1.070 1.010 1.070 288,125 297,481 1.0325 1.719 1.719 1.785 1.685 1.785 172,675 1.7228 3.00%
2000-08-10 0 1.000 1.000 1.040 0.960 1.000 118,500 117,555 0.9920 1.669 1.669 1.735 1.602 1.669 71,018 1.6553 0.00%
2000-08-09 0 1.000 1.000 1.020 1.000 1.010 24,847 24,662 0.9926 1.669 1.669 1.702 1.669 1.685 14,891 1.6562 0.00%
2000-08-08 0 1.000 1.020 1.040 0.960 1.020 60,300 59,814 0.9919 1.669 1.702 1.735 1.602 1.702 36,138 1.6551 -5.66%
2000-08-07 0 1.060 1.020 1.100 - - 2,500 2,500 1.0000 1.769 1.702 1.835 - - 1,498 1.6686 0.00%
2000-08-04 0 1.060 - 1.090 - - 0 0 - 1.769 - 1.819 - - 0 - 0.00%
2000-08-03 0 1.060 - 1.100 - - 2,400 2,400 1.0000 1.769 - 1.835 - - 1,438 1.6686 0.00%
2000-08-02 0 1.060 - 1.060 - - 1,500 1,500 1.0000 1.769 - 1.769 - - 899 1.6686 0.00%
2000-08-01 0 1.060 - 1.080 - - 0 0 - 1.769 - 1.802 - - 0 - 0.00%
2000-07-31 0 1.060 - 1.060 1.060 1.060 16,000 16,960 1.0600 1.769 - 1.769 1.769 1.769 9,589 1.7687 0.00%
2000-07-28 0 1.060 1.020 1.060 1.020 1.070 454,000 481,280 1.0601 1.769 1.702 1.769 1.702 1.785 272,085 1.7689 0.00%
2000-07-27 0 1.060 1.060 1.100 1.060 1.090 13,500 14,395 1.0663 1.769 1.769 1.835 1.769 1.819 8,091 1.7792 0.00%
2000-07-26 0 1.060 1.060 1.140 1.060 1.060 20,000 21,200 1.0600 1.769 1.769 1.902 1.769 1.769 11,986 1.7687 -3.64%
2000-07-25 0 1.100 1.100 1.150 1.100 1.100 61,000 67,050 1.0992 1.835 1.835 1.919 1.835 1.835 36,558 1.8341 -0.90%
2000-07-24 0 1.110 - 1.150 - - 0 0 - 1.852 - 1.919 - - 0 - 0.00%
2000-07-21 0 1.110 - 1.110 - - 0 0 - 1.852 - 1.852 - - 0 - -2.63%
2000-07-20 0 1.140 - 1.140 - - 0 0 - 1.902 - 1.902 - - 0 - -1.72%
2000-07-19 0 1.160 - 1.160 - - 0 0 - 1.936 - 1.936 - - 0 - -1.69%
2000-07-18 0 1.180 - 1.180 - - 0 0 - 1.969 - 1.969 - - 0 - 0.00%
2000-07-17 0 1.180 - 1.180 - - 8,500 9,690 1.1400 1.969 - 1.969 - - 5,094 1.9022 -1.67%
2000-07-14 0 1.200 - 1.210 - - 0 0 - 2.002 - 2.019 - - 0 - 0.00%
2000-07-13 0 1.200 - 1.240 1.200 1.200 48,000 57,600 1.2000 2.002 - 2.069 2.002 2.002 28,767 2.0023 0.00%
2000-07-12 0 1.200 1.100 - 1.100 1.200 397,400 440,148 1.1076 2.002 1.835 - 1.835 2.002 238,164 1.8481 7.14%
2000-07-11 0 1.120 1.040 1.120 1.000 1.130 67,842 71,365 1.0519 1.869 1.735 1.869 1.669 1.886 40,658 1.7552 -4.27%
2000-07-10 0 1.170 - 1.170 - - 250 275 1.1000 1.952 - 1.952 - - 150 1.8355 -0.85%
2000-07-07 0 1.180 - 1.180 - - 0 0 - 1.969 - 1.969 - - 0 - -1.67%
2000-07-06 0 1.200 - 1.200 1.100 1.200 28,000 32,320 1.1543 2.002 - 2.002 1.835 2.002 16,781 1.9260 7.14%
2000-07-05 0 1.120 1.120 1.200 1.120 1.120 7,862 8,728 1.1102 1.869 1.869 2.002 1.869 1.869 4,712 1.8524 -3.45%
2000-07-04 0 1.160 - 1.180 1.160 1.160 200,000 232,000 1.1600 1.936 - 1.969 1.936 1.936 119,861 1.9356 0.00%
2000-07-03 0 1.160 1.160 1.180 1.160 1.180 105,000 123,760 1.1787 1.936 1.936 1.969 1.936 1.969 62,927 1.9667 -1.69%
2000-06-30 0 1.180 1.180 1.200 1.130 1.160 9,000 10,280 1.1422 1.969 1.969 2.002 1.886 1.936 5,394 1.9059 1.72%
2000-06-29 0 1.160 1.160 1.190 1.160 1.160 42,500 49,150 1.1565 1.936 1.936 1.986 1.936 1.936 25,471 1.9297 -1.69%
2000-06-28 0 1.180 1.180 - 1.180 1.200 207,500 245,040 1.1809 1.969 1.969 - 1.969 2.002 124,356 1.9705 -1.67%
2000-06-27 0 1.200 - 1.200 1.200 1.200 48,000 57,600 1.2000 2.002 - 2.002 2.002 2.002 28,767 2.0023 0.00%
2000-06-26 0 1.200 1.200 1.250 1.200 1.210 35,000 41,940 1.1983 2.002 2.002 2.086 2.002 2.019 20,976 1.9995 0.00%
2000-06-23 0 1.200 - 1.200 1.200 1.200 40,000 48,000 1.2000 2.002 - 2.002 2.002 2.002 23,972 2.0023 0.00%
2000-06-22 0 1.200 1.160 1.230 - - 0 0 - 2.002 1.936 2.052 - - 0 - 0.00%
2000-06-21 0 1.200 1.170 1.240 1.170 1.200 233,500 274,050 1.1737 2.002 1.952 2.069 1.952 2.002 139,938 1.9584 0.00%
2000-06-20 0 1.200 - 1.240 - - 0 0 - 2.002 - 2.069 - - 0 - 0.00%
2000-06-19 0 1.200 - 1.240 - - 0 0 - 2.002 - 2.069 - - 0 - 0.00%
2000-06-16 0 1.200 1.170 1.220 1.160 1.220 116,000 139,280 1.2007 2.002 1.952 2.036 1.936 2.036 69,520 2.0035 0.00%
2000-06-15 0 1.200 1.160 1.250 1.200 1.200 60,000 72,000 1.2000 2.002 1.936 2.086 2.002 2.002 35,958 2.0023 -2.44%
2000-06-14 0 1.230 1.230 1.270 1.230 1.230 40,000 49,200 1.2300 2.052 2.052 2.119 2.052 2.052 23,972 2.0524 -3.15%
2000-06-13 0 1.270 - 1.280 - - 0 0 - 2.119 - 2.136 - - 0 - 0.00%
2000-06-12 0 1.270 - 1.290 - - 0 0 - 2.119 - 2.152 - - 0 - 0.00%
2000-06-09 0 1.270 1.270 1.300 1.270 1.280 286,000 363,420 1.2707 2.119 2.119 2.169 2.119 2.136 171,402 2.1203 0.79%
2000-06-08 0 1.260 - 1.280 1.260 1.300 38,500 48,630 1.2631 2.102 - 2.136 2.102 2.169 23,073 2.1076 0.80%
2000-06-07 0 1.250 1.250 1.260 1.140 1.180 5,077,647 5,838,892 1.1499 2.086 2.086 2.102 1.902 1.969 3,043,066 1.9188 9.65%
2000-06-05 0 1.140 1.100 1.180 1.140 1.140 6,362,000 7,252,560 1.1400 1.902 1.835 1.969 1.902 1.902 3,812,787 1.9022 0.00%
2000-06-02 0 1.140 1.140 1.170 1.130 1.140 60,397 68,777 1.1387 1.902 1.902 1.952 1.886 1.902 36,196 1.9001 3.64%
2000-06-01 0 1.100 1.100 1.120 - - 2,500 2,500 1.0000 1.835 1.835 1.869 - - 1,498 1.6686 0.00%
2000-05-31 0 1.100 1.070 1.100 1.100 1.100 313,500 344,300 1.0982 1.835 1.785 1.835 1.835 1.835 187,883 1.8325 0.92%
2000-05-30 0 1.090 - 1.090 - - 0 0 - 1.819 - 1.819 - - 0 - -0.91%
2000-05-29 0 1.100 - 1.100 - - 40,000 44,000 1.1000 1.835 - 1.835 - - 23,972 1.8355 0.00%
2000-05-26 0 1.100 - 1.100 1.120 1.120 12,000 13,440 1.1200 1.835 - 1.835 1.869 1.869 7,192 1.8688 -5.17%
2000-05-25 0 1.160 - 1.160 1.160 1.160 302,500 350,750 1.1595 1.936 - 1.936 1.936 1.936 181,290 1.9347 0.00%
2000-05-24 0 1.160 1.160 1.220 1.160 1.190 30,089 35,521 1.1805 1.936 1.936 2.036 1.936 1.986 18,033 1.9698 -3.33%
2000-05-23 0 1.200 1.160 1.240 - - 1,000 1,150 1.1500 2.002 1.936 2.069 - - 599 1.9189 0.00%
2000-05-22 0 1.200 1.200 1.220 1.200 1.200 229,000 274,760 1.1998 2.002 2.002 2.036 2.002 2.002 137,241 2.0020 0.00%
2000-05-19 0 1.200 1.200 - 1.200 1.200 115,760 138,686 1.1980 2.002 2.002 - 2.002 2.002 69,376 1.9991 0.00%
2000-05-18 0 1.200 1.200 - 1.200 1.200 17,500 20,615 1.1780 2.002 2.002 - 2.002 2.002 10,488 1.9656 -3.23%
2000-05-17 0 1.240 1.230 1.330 1.240 1.270 80,000 101,000 1.2625 2.069 2.052 2.219 2.069 2.119 47,945 2.1066 3.33%
2000-05-16 0 1.200 1.200 1.280 1.200 1.200 21,000 25,150 1.1976 2.002 2.002 2.136 2.002 2.002 12,585 1.9983 -3.23%
2000-05-15 0 1.240 1.200 1.250 1.240 1.240 22,000 27,100 1.2318 2.069 2.002 2.086 2.069 2.069 13,185 2.0554 3.33%
2000-05-12 0 1.200 1.200 - 1.200 1.200 125,000 149,950 1.1996 2.002 2.002 - 2.002 2.002 74,913 2.0016 -3.23%
2000-05-10 0 1.240 1.240 1.260 1.230 1.260 2,001,500 2,496,785 1.2475 2.069 2.069 2.102 2.052 2.102 1,199,512 2.0815 -1.59%
2000-05-09 0 1.260 1.260 1.280 1.260 1.260 800,750 1,008,755 1.2598 2.102 2.102 2.136 2.102 2.102 479,895 2.1020 -1.56%
2000-05-08 0 1.280 1.260 1.280 1.260 1.280 1,141,000 1,451,665 1.2723 2.136 2.102 2.136 2.102 2.136 683,809 2.1229 -3.03%
2000-05-05 0 1.320 1.320 1.350 1.320 1.320 215,127 283,475 1.3177 2.203 2.203 2.253 2.203 2.203 128,927 2.1987 0.00%
2000-05-04 0 1.320 - 1.360 - - 2,500 3,100 1.2400 2.203 - 2.269 - - 1,498 2.0691 0.00%
2000-05-03 0 1.320 - 1.320 - - 0 0 - 2.203 - 2.203 - - 0 - 0.00%
2000-05-02 0 1.320 1.300 1.360 - - 5,500 6,875 1.2500 2.203 2.169 2.269 - - 3,296 2.0857 0.00%
2000-04-28 0 1.320 1.310 1.360 1.260 1.320 1,346,500 1,747,640 1.2979 2.203 2.186 2.269 2.102 2.203 806,966 2.1657 1.54%
2000-04-27 0 1.300 1.300 - 1.300 1.300 134,500 174,700 1.2989 2.169 2.169 - 2.169 2.169 80,607 2.1673 0.00%
2000-04-26 0 1.300 - 1.350 1.300 1.300 23,400 30,250 1.2927 2.169 - 2.253 2.169 2.169 14,024 2.1571 0.00%
2000-04-25 0 1.300 - 1.350 - - 2,600 3,198 1.2300 2.169 - 2.253 - - 1,558 2.0524 0.00%
2000-04-20 0 1.300 1.300 1.340 1.300 1.340 1,151,199 1,496,928 1.3003 2.169 2.169 2.236 2.169 2.236 689,921 2.1697 -3.70%
2000-04-19 0 1.350 1.310 1.350 1.350 1.350 1,809,253 2,441,844 1.3496 2.253 2.186 2.253 2.253 2.253 1,084,297 2.2520 0.00%
2000-04-18 0 1.350 - 1.350 1.350 1.350 10,915 14,502 1.3286 2.253 - 2.253 2.253 2.253 6,541 2.2169 0.00%
2000-04-17 0 1.350 - 1.350 - - 0 0 - 2.253 - 2.253 - - 0 - -3.57%
2000-04-14 0 1.400 - 1.400 - - 0 0 - 2.336 - 2.336 - - 0 - 0.00%
2000-04-13 0 1.400 - 1.400 - - 0 0 - 2.336 - 2.336 - - 0 - 0.00%
2000-04-12 0 1.400 1.390 1.450 1.400 1.420 145,000 202,890 1.3992 2.336 2.319 2.419 2.336 2.369 86,899 2.3348 1.45%
2000-04-11 0 1.380 - 1.420 1.380 1.380 24,000 33,120 1.3800 2.303 - 2.369 2.303 2.303 14,383 2.3027 -4.17%
2000-04-10 0 1.440 1.420 1.440 1.450 1.500 30,500 45,000 1.4754 2.403 2.369 2.403 2.419 2.503 18,279 2.4619 -0.69%
2000-04-07 0 1.450 1.440 1.480 1.450 1.460 212,000 307,520 1.4506 2.419 2.403 2.470 2.419 2.436 127,053 2.4204 -0.68%
2000-04-06 0 1.460 1.430 1.500 1.450 1.460 1,028,200 1,491,076 1.4502 2.436 2.386 2.503 2.419 2.436 616,207 2.4198 2.82%
2000-04-05 0 1.420 1.390 1.480 1.420 1.500 164,000 236,720 1.4434 2.369 2.319 2.470 2.369 2.503 98,286 2.4085 -7.79%
2000-04-03 0 1.540 1.500 1.560 1.540 1.610 506,000 802,820 1.5866 2.570 2.503 2.603 2.570 2.686 303,249 2.6474 -5.52%
2000-03-31 0 1.630 1.630 1.650 1.630 1.650 473,000 774,970 1.6384 2.720 2.720 2.753 2.720 2.753 283,472 2.7339 -2.40%
2000-03-30 0 1.670 1.660 1.670 1.650 1.690 340,191 570,156 1.6760 2.787 2.770 2.787 2.753 2.820 203,879 2.7965 -2.91%
2000-03-29 0 1.720 1.680 1.720 1.640 1.720 2,590,375 4,354,918 1.6812 2.870 2.803 2.870 2.736 2.870 1,552,428 2.8052 0.00%
2000-03-28 0 1.720 1.670 1.720 1.720 1.750 3,361,000 5,783,590 1.7208 2.870 2.787 2.870 2.870 2.920 2,014,269 2.8713 -4.44%
2000-03-27 0 1.800 1.750 1.830 1.730 1.800 967,721 1,698,234 1.7549 3.003 2.920 3.054 2.887 3.003 579,961 2.9282 2.86%
2000-03-24 0 1.750 1.750 1.800 1.680 1.840 1,127,255 2,012,000 1.7849 2.920 2.920 3.003 2.803 3.070 675,571 2.9782 4.17%
2000-03-23 0 1.680 1.680 1.690 1.570 1.680 527,021 851,604 1.6159 2.803 2.803 2.820 2.620 2.803 315,847 2.6963 6.33%
2000-03-22 0 1.580 - 1.590 1.560 1.580 253,750 399,940 1.5761 2.636 - 2.653 2.603 2.636 152,074 2.6299 0.00%
2000-03-21 0 1.580 1.560 1.630 1.580 1.650 296,400 471,538 1.5909 2.636 2.603 2.720 2.636 2.753 177,634 2.6545 -2.47%
2000-03-20 0 1.620 1.590 1.680 1.560 1.620 1,492,698 2,370,677 1.5882 2.703 2.653 2.803 2.603 2.703 894,583 2.6500 2.53%
2000-03-17 0 1.580 1.550 1.590 1.550 1.600 383,474 609,451 1.5893 2.636 2.586 2.653 2.586 2.670 229,818 2.6519 -1.25%
2000-03-16 0 1.600 - 1.620 1.600 1.600 8,000 12,800 1.6000 2.670 - 2.703 2.670 2.670 4,794 2.6698 -3.61%
2000-03-15 0 1.660 - 1.660 1.630 1.680 293,317 486,187 1.6575 2.770 - 2.770 2.720 2.803 175,787 2.7658 3.75%
2000-03-14 0 1.600 1.580 1.630 1.540 1.600 126,250 199,130 1.5773 2.670 2.636 2.720 2.570 2.670 75,662 2.6318 2.56%
2000-03-13 0 1.560 1.550 1.670 1.550 1.700 724,688 1,163,511 1.6055 2.603 2.586 2.787 2.586 2.837 434,310 2.6790 -8.24%
2000-03-10 0 1.700 1.700 1.730 1.640 1.770 2,306,041 3,918,778 1.6994 2.837 2.837 2.887 2.736 2.953 1,382,025 2.8355 -2.86%
2000-03-09 0 1.750 1.730 1.750 1.730 1.810 1,035,608 1,842,426 1.7791 2.920 2.887 2.920 2.887 3.020 620,646 2.9686 2.34%
2000-03-08 0 1.710 1.710 1.730 1.620 1.710 369,250 617,628 1.6727 2.853 2.853 2.887 2.703 2.853 221,294 2.7910 4.91%
2000-03-07 0 1.630 1.590 1.660 1.580 1.630 359,000 572,740 1.5954 2.720 2.653 2.770 2.636 2.720 215,151 2.6620 3.16%
2000-03-06 0 1.580 1.560 1.580 1.580 1.580 173,633 273,762 1.5767 2.636 2.603 2.636 2.636 2.636 104,059 2.6308 -2.47%
2000-03-03 0 1.620 1.580 1.660 - - 2,500 3,875 1.5500 2.703 2.636 2.770 - - 1,498 2.5863 0.00%
2000-03-02 0 1.620 1.560 1.690 1.560 1.760 508,500 847,720 1.6671 2.703 2.603 2.820 2.603 2.937 304,747 2.7817 0.00%
2000-03-01 0 1.620 1.600 1.650 1.590 1.680 785,750 1,285,033 1.6354 2.703 2.670 2.753 2.653 2.803 470,905 2.7289 0.00%
2000-02-29 0 1.620 1.620 - 1.520 1.620 76,000 119,760 1.5758 2.703 2.703 - 2.536 2.703 45,547 2.6294 6.58%
2000-02-28 0 1.520 1.500 1.560 1.500 1.650 1,159,000 1,821,550 1.5717 2.536 2.503 2.603 2.503 2.753 694,596 2.6225 -10.59%
2000-02-25 0 1.700 1.700 1.730 1.700 1.770 2,121,516 3,725,105 1.7559 2.837 2.837 2.887 2.837 2.953 1,271,438 2.9298 -5.03%
2000-02-24 0 1.790 1.790 1.810 1.790 1.840 1,727,920 3,111,273 1.8006 2.987 2.987 3.020 2.987 3.070 1,035,553 3.0045 -0.56%
2000-02-23 0 1.800 1.780 1.850 1.770 1.840 954,724 1,730,787 1.8129 3.003 2.970 3.087 2.953 3.070 572,172 3.0249 0.00%
2000-02-22 0 1.800 1.800 1.840 1.730 1.900 1,738,202 3,099,308 1.7831 3.003 3.003 3.070 2.887 3.170 1,041,715 2.9752 -6.74%
2000-02-21 0 1.930 1.930 1.960 1.920 2.100 5,469,251 10,985,063 2.0085 3.220 3.220 3.270 3.204 3.504 3,277,757 3.3514 -1.53%
2000-02-18 0 1.960 1.960 2.000 1.750 2.150 11,580,529 23,056,416 1.9910 3.270 3.270 3.337 2.920 3.587 6,940,285 3.3221 10.73%
2000-02-17 0 1.770 1.770 1.800 1.740 1.840 2,782,445 4,962,029 1.7833 2.953 2.953 3.003 2.903 3.070 1,667,537 2.9757 4.12%
2000-02-16 0 1.700 1.700 1.730 1.670 1.820 1,695,281 2,983,475 1.7599 2.837 2.837 2.887 2.787 3.037 1,015,993 2.9365 3.03%
2000-02-15 0 1.650 1.650 1.730 1.580 1.860 4,580,096 7,692,165 1.6795 2.753 2.753 2.887 2.636 3.104 2,744,881 2.8024 3.12%
2000-02-14 0 1.600 1.600 1.610 1.470 1.600 1,303,408 1,986,584 1.5241 2.670 2.670 2.686 2.453 2.670 781,141 2.5432 4.58%
2000-02-11 0 1.530 1.520 1.550 1.510 1.580 1,262,568 1,946,045 1.5413 2.553 2.536 2.586 2.520 2.636 756,665 2.5719 -1.29%
2000-02-10 0 1.550 1.550 1.620 1.550 1.650 701,900 1,124,013 1.6014 2.586 2.586 2.703 2.586 2.753 420,653 2.6721 -6.63%
2000-02-09 0 1.660 1.650 1.670 1.640 1.700 2,015,416 3,352,562 1.6635 2.770 2.753 2.787 2.736 2.837 1,207,852 2.7756 -1.78%
2000-02-08 0 1.690 1.680 1.710 1.610 1.720 809,000 1,340,160 1.6566 2.820 2.803 2.853 2.686 2.870 484,839 2.7641 3.68%
2000-02-03 0 1.630 1.620 1.630 1.570 1.630 782,120 1,252,564 1.6015 2.720 2.703 2.720 2.620 2.720 468,729 2.6723 3.82%
2000-02-02 0 1.570 1.540 1.590 1.540 1.590 603,500 943,995 1.5642 2.620 2.570 2.653 2.570 2.653 361,681 2.6100 1.95%
2000-02-01 0 1.540 1.510 1.540 1.510 1.560 563,900 859,092 1.5235 2.570 2.520 2.570 2.520 2.603 337,949 2.5421 0.00%
2000-01-31 0 1.540 1.540 1.570 1.540 1.580 672,000 1,045,120 1.5552 2.570 2.570 2.620 2.570 2.636 402,734 2.5951 -2.53%
2000-01-28 0 1.580 1.580 1.600 1.580 1.650 1,057,048 1,696,359 1.6048 2.636 2.636 2.670 2.636 2.753 633,496 2.6778 -2.47%
2000-01-27 0 1.620 1.610 1.650 1.600 1.750 2,038,605 3,396,846 1.6663 2.703 2.686 2.753 2.670 2.920 1,221,749 2.7803 -3.57%
2000-01-26 0 1.680 1.670 1.690 1.470 1.680 2,219,000 3,602,920 1.6237 2.803 2.787 2.820 2.453 2.803 1,329,861 2.7092 15.07%
2000-01-25 0 1.460 1.470 1.480 1.460 1.550 1,916,787 2,886,389 1.5058 2.436 2.453 2.470 2.436 2.586 1,148,743 2.5127 -0.68%
2000-01-24 0 1.470 1.460 1.470 1.480 1.560 1,759,799 2,664,417 1.5140 2.453 2.436 2.453 2.470 2.603 1,054,659 2.5263 0.00%
2000-01-21 0 1.470 1.450 1.460 1.460 1.530 489,000 727,360 1.4874 2.453 2.419 2.436 2.436 2.553 293,061 2.4819 -1.34%
2000-01-20 0 1.490 1.480 1.530 1.450 1.520 717,000 1,067,480 1.4888 2.486 2.470 2.553 2.419 2.536 429,703 2.4842 0.68%
2000-01-19 0 1.480 1.470 1.500 1.480 1.540 557,000 832,960 1.4954 2.470 2.453 2.503 2.470 2.570 333,814 2.4953 -4.52%
2000-01-18 0 1.550 1.530 1.550 1.520 1.600 326,175 505,659 1.5503 2.586 2.553 2.586 2.536 2.670 195,479 2.5868 0.00%
2000-01-17 0 1.550 1.540 1.560 1.530 1.620 895,500 1,402,935 1.5666 2.586 2.570 2.603 2.553 2.703 536,679 2.6141 -6.06%
2000-01-14 0 1.650 1.630 1.680 1.550 1.720 2,194,950 3,622,334 1.6503 2.753 2.720 2.803 2.586 2.870 1,315,447 2.7537 7.84%
2000-01-13 0 1.530 1.500 1.560 1.500 1.550 428,500 656,125 1.5312 2.553 2.503 2.603 2.503 2.586 256,803 2.5550 -0.65%
2000-01-12 0 1.540 1.540 1.560 1.540 1.620 1,517,300 2,413,256 1.5905 2.570 2.570 2.603 2.570 2.703 909,328 2.6539 -2.53%
2000-01-11 0 1.580 1.580 1.620 1.580 1.660 2,467,250 3,971,045 1.6095 2.636 2.636 2.703 2.636 2.770 1,478,639 2.6856 0.00%
2000-01-10 0 1.580 1.580 1.640 1.580 1.700 2,225,600 3,656,637 1.6430 2.636 2.636 2.736 2.636 2.837 1,333,816 2.7415 0.00%
2000-01-07 0 1.580 1.570 1.580 1.460 1.630 1,530,400 2,363,760 1.5445 2.636 2.620 2.636 2.436 2.720 917,178 2.5772 6.76%
2000-01-06 0 1.480 1.450 1.480 1.430 1.710 1,605,000 2,563,800 1.5974 2.470 2.419 2.470 2.386 2.853 961,887 2.6654 -11.90%
2000-01-05 0 1.680 1.680 1.730 1.660 1.840 2,636,243 4,584,525 1.7390 2.803 2.803 2.887 2.770 3.070 1,579,917 2.9018 -13.40%
2000-01-04 0 1.940 1.920 1.930 1.920 2.125 9,627,951 19,229,166 1.9972 3.237 3.204 3.220 3.204 3.546 5,770,092 3.3326 -2.02%
2000-01-03 0 1.980 1.950 1.990 1.900 2.025 7,105,054 14,148,061 1.9913 3.304 3.254 3.321 3.170 3.379 4,258,104 3.3226 4.76%
1999-12-30 0 1.890 1.880 1.900 1.850 2.200 1,973,461 3,771,522 1.9111 3.154 3.137 3.170 3.087 3.671 1,182,708 3.1889 2.72%
1999-12-29 0 1.840 1.830 1.840 1.830 2.250 6,087,778 11,991,645 1.9698 3.070 3.054 3.070 3.054 3.754 3,648,444 3.2868 -14.42%
1999-12-28 0 2.150 2.125 2.150 1.900 2.200 18,590,988 37,879,479 2.0375 3.587 3.546 3.587 3.170 3.671 11,141,697 3.3998 10.82%
1999-12-24 0 1.940 1.900 1.940 1.700 1.950 7,175,250 13,119,105 1.8284 3.237 3.170 3.237 2.837 3.254 4,300,173 3.0508 13.45%
1999-12-23 0 1.710 1.710 1.720 1.480 1.720 2,505,214 4,067,595 1.6237 2.853 2.853 2.870 2.470 2.870 1,501,391 2.7092 14.77%
1999-12-22 0 1.490 1.490 1.520 1.450 1.600 1,313,000 1,989,015 1.5149 2.486 2.486 2.536 2.419 2.670 786,889 2.5277 -5.10%
1999-12-21 0 1.570 1.560 1.570 1.550 1.640 2,479,000 3,920,640 1.5815 2.620 2.603 2.620 2.586 2.736 1,485,680 2.6390 -4.27%
1999-12-20 0 1.640 1.640 1.650 1.480 1.650 8,187,500 12,871,425 1.5721 2.736 2.736 2.753 2.470 2.753 4,906,821 2.6232 13.89%
1999-12-17 0 1.440 1.430 1.450 1.300 1.470 2,982,000 4,238,095 1.4212 2.403 2.386 2.419 2.169 2.453 1,787,132 2.3715 13.39%
1999-12-16 0 1.270 1.270 1.280 1.240 1.310 853,500 1,094,310 1.2821 2.119 2.119 2.136 2.069 2.186 511,508 2.1394 -3.79%
1999-12-15 0 1.320 1.300 1.320 1.310 1.360 740,050 984,124 1.3298 2.203 2.169 2.203 2.186 2.269 443,517 2.2189 -2.22%
1999-12-14 0 1.350 1.340 1.380 1.340 1.460 1,809,256 2,530,980 1.3989 2.253 2.236 2.303 2.236 2.436 1,084,299 2.3342 -5.59%
1999-12-13 0 1.430 1.400 1.430 1.370 1.430 1,014,000 1,403,455 1.3841 2.386 2.336 2.386 2.286 2.386 607,697 2.3095 2.88%
1999-12-10 0 1.390 1.390 1.410 1.390 1.460 1,317,812 1,867,641 1.4172 2.319 2.319 2.353 2.319 2.436 789,773 2.3648 -3.47%
1999-12-09 0 1.440 1.430 1.450 1.420 1.500 1,042,800 1,532,498 1.4696 2.403 2.386 2.419 2.369 2.503 624,957 2.4522 -3.36%
1999-12-08 0 1.490 1.460 1.490 1.450 1.500 534,020 791,468 1.4821 2.486 2.436 2.486 2.419 2.503 320,042 2.4730 0.00%
1999-12-07 0 1.490 1.470 1.490 1.450 1.490 234,000 343,240 1.4668 2.486 2.453 2.486 2.419 2.486 140,238 2.4476 2.76%
1999-12-06 0 1.450 1.450 1.470 1.420 1.500 918,031 1,349,923 1.4705 2.419 2.419 2.453 2.369 2.503 550,182 2.4536 -3.33%
1999-12-03 0 1.500 1.500 1.510 1.480 1.570 1,117,000 1,689,080 1.5122 2.503 2.503 2.520 2.470 2.620 669,425 2.5232 -1.96%
1999-12-02 0 1.530 1.500 1.530 1.500 1.640 1,902,500 2,958,830 1.5552 2.553 2.503 2.553 2.503 2.736 1,140,180 2.5951 -2.55%
1999-12-01 0 1.570 1.570 1.580 1.490 1.580 538,500 831,840 1.5447 2.620 2.620 2.636 2.486 2.636 322,726 2.5775 5.37%
1999-11-30 0 1.490 1.450 1.490 1.440 1.500 28,000 40,800 1.4571 2.486 2.419 2.486 2.403 2.503 16,781 2.4314 0.00%
1999-11-29 0 1.490 1.450 1.490 1.450 1.490 210,000 305,360 1.4541 2.486 2.419 2.486 2.419 2.486 125,854 2.4263 1.36%
1999-11-26 0 1.470 1.460 1.510 1.470 1.570 782,500 1,181,885 1.5104 2.453 2.436 2.520 2.453 2.620 468,957 2.5202 -5.16%
1999-11-25 0 1.550 1.580 1.590 1.540 1.650 1,331,000 2,104,790 1.5814 2.586 2.636 2.653 2.570 2.753 797,677 2.6387 -3.13%
1999-11-24 0 1.600 1.590 1.610 1.550 1.650 1,482,500 2,372,650 1.6004 2.670 2.653 2.686 2.586 2.753 888,472 2.6705 -4.76%
1999-11-23 0 1.680 1.680 1.700 1.680 1.730 1,120,400 1,902,102 1.6977 2.803 2.803 2.837 2.803 2.887 671,463 2.8328 -4.00%
1999-11-22 0 1.750 1.740 1.790 1.730 1.780 647,316 1,133,540 1.7511 2.920 2.903 2.987 2.887 2.970 387,941 2.9219 -2.23%
1999-11-19 0 1.790 1.770 1.790 1.750 1.830 1,209,163 2,166,674 1.7919 2.987 2.953 2.987 2.920 3.054 724,659 2.9899 1.13%
1999-11-18 0 1.770 1.750 1.770 1.750 1.860 1,669,500 3,027,495 1.8134 2.953 2.920 2.953 2.920 3.104 1,000,542 3.0259 -1.67%
1999-11-17 0 1.800 1.780 1.800 1.610 1.870 2,633,989 4,616,915 1.7528 3.003 2.970 3.003 2.686 3.120 1,578,566 2.9248 7.14%
1999-11-16 0 1.680 1.660 1.700 1.600 1.750 1,211,888 2,043,945 1.6866 2.803 2.770 2.837 2.670 2.920 726,292 2.8142 0.60%
1999-11-15 0 1.670 1.640 1.670 1.670 1.780 1,409,657 2,469,104 1.7516 2.787 2.736 2.787 2.787 2.970 844,816 2.9227 -5.65%
1999-11-12 0 1.770 1.760 1.780 1.760 1.840 1,811,900 3,283,449 1.8122 2.953 2.937 2.970 2.937 3.070 1,085,883 3.0238 -3.80%
1999-11-11 0 1.840 1.830 1.840 1.740 1.930 7,200,550 13,267,815 1.8426 3.070 3.054 3.070 2.903 3.220 4,315,335 3.0746 -3.66%
1999-11-10 0 1.910 1.910 1.920 1.910 2.200 12,945,037 25,830,336 1.9954 3.187 3.187 3.204 3.187 3.671 7,758,043 3.3295 -9.05%
1999-11-09 1 2.100 - - - - 0 0 - 3.504 - - - - 0 - 0.00%
1999-11-08 0 2.100 2.050 2.100 1.970 2.150 20,074,872 41,779,377 2.0812 3.504 3.421 3.504 3.287 3.587 12,030,998 3.4726 5.53%
1999-11-05 0 1.990 1.980 2.000 1.890 2.025 16,373,637 32,329,761 1.9745 3.321 3.304 3.337 3.154 3.379 9,812,825 3.2946 4.74%
1999-11-04 0 1.900 1.880 1.910 1.870 2.050 10,291,340 20,382,388 1.9805 3.170 3.137 3.187 3.120 3.421 6,167,665 3.3047 -3.55%
1999-11-03 0 1.970 1.960 1.980 1.800 1.990 5,748,000 10,931,250 1.9017 3.287 3.270 3.304 3.003 3.321 3,444,813 3.1732 9.44%
1999-11-02 0 1.800 1.790 1.810 1.780 1.880 5,191,577 9,519,040 1.8336 3.003 2.987 3.020 2.970 3.137 3,111,345 3.0595 1.69%
1999-11-01 0 1.770 1.770 1.790 1.760 1.850 3,051,072 5,462,536 1.7904 2.953 2.953 2.987 2.937 3.087 1,828,527 2.9874 -2.75%
1999-10-29 0 1.820 1.810 1.820 1.770 1.950 9,685,086 18,332,224 1.8928 3.037 3.020 3.037 2.953 3.254 5,804,334 3.1584 -3.19%
1999-10-28 0 1.880 1.880 1.890 1.750 1.950 17,624,807 32,808,111 1.8615 3.137 3.137 3.154 2.920 3.254 10,562,659 3.1060 5.03%
1999-10-27 0 1.790 1.770 1.790 1.450 1.840 23,200,872 39,571,555 1.7056 2.987 2.953 2.987 2.419 3.070 13,904,430 2.8460 25.17%
1999-10-26 0 1.430 1.410 1.450 1.380 1.530 2,555,782 3,697,112 1.4466 2.386 2.353 2.419 2.303 2.553 1,531,696 2.4137 2.14%
1999-10-25 0 1.400 1.400 1.410 1.370 1.440 1,121,000 1,583,360 1.4125 2.336 2.336 2.353 2.286 2.403 671,822 2.3568 1.45%
1999-10-22 0 1.380 1.360 1.390 1.330 1.420 1,607,311 2,216,064 1.3787 2.303 2.269 2.319 2.219 2.369 963,272 2.3006 0.73%
1999-10-21 0 1.370 1.380 1.400 1.290 1.370 2,684,000 3,536,400 1.3176 2.286 2.303 2.336 2.152 2.286 1,608,538 2.1985 6.20%
1999-10-20 0 1.290 1.290 1.300 1.230 1.300 1,584,000 2,005,680 1.2662 2.152 2.152 2.169 2.052 2.169 949,301 2.1128 4.88%
1999-10-19 0 1.230 1.210 1.250 1.170 1.320 3,958,500 4,721,830 1.1928 2.052 2.019 2.086 1.952 2.203 2,372,354 1.9904 -9.56%
1999-10-15 0 1.360 1.350 1.370 1.320 1.520 2,215,594 3,069,704 1.3855 2.269 2.253 2.286 2.203 2.536 1,327,820 2.3118 -9.33%
1999-10-14 0 1.500 1.500 1.510 1.460 1.560 2,204,000 3,342,880 1.5167 2.503 2.503 2.520 2.436 2.603 1,320,871 2.5308 -3.85%
1999-10-13 0 1.560 1.550 1.560 1.530 1.580 1,990,000 3,081,220 1.5484 2.603 2.586 2.603 2.553 2.636 1,192,620 2.5836 -2.50%
1999-10-12 0 1.600 1.600 1.640 1.600 1.720 1,860,500 3,076,345 1.6535 2.670 2.670 2.736 2.670 2.870 1,115,009 2.7590 -4.76%
1999-10-11 0 1.680 1.670 1.690 1.660 1.760 3,456,000 5,892,280 1.7049 2.803 2.787 2.820 2.770 2.937 2,071,203 2.8449 -1.18%
1999-10-08 0 1.700 1.690 1.700 1.600 1.750 6,673,250 11,341,940 1.6996 2.837 2.820 2.837 2.670 2.920 3,999,321 2.8360 6.25%
1999-10-07 0 1.600 1.600 1.610 1.550 1.620 2,589,500 4,092,265 1.5803 2.670 2.670 2.686 2.586 2.703 1,551,904 2.6369 1.91%
1999-10-06 0 1.570 1.560 1.570 1.510 1.620 4,186,000 6,550,710 1.5649 2.620 2.603 2.620 2.520 2.703 2,508,696 2.6112 1.29%
1999-10-05 0 1.550 1.510 1.550 1.450 1.670 7,707,737 11,973,644 1.5535 2.586 2.520 2.586 2.419 2.787 4,619,296 2.5921 -4.91%
1999-10-04 0 1.630 1.630 1.670 1.630 1.900 4,820,250 8,383,265 1.7392 2.720 2.720 2.787 2.720 3.170 2,888,806 2.9020 -13.76%
1999-09-30 0 1.890 1.890 1.900 1.850 1.960 2,553,200 4,849,476 1.8994 3.154 3.154 3.170 3.087 3.270 1,530,149 3.1693 -0.53%
1999-09-29 0 1.900 1.900 1.910 1.850 2.225 7,209,525 14,262,601 1.9783 3.170 3.170 3.187 3.087 3.713 4,320,714 3.3010 -4.04%
1999-09-28 1 1.980 - - - - 0 0 - 3.304 - - - - 0 - 0.00%
1999-09-27 0 1.980 1.960 1.980 1.950 2.075 3,485,500 6,965,425 1.9984 3.304 3.270 3.304 3.254 3.462 2,088,882 3.3345 0.51%
1999-09-24 0 1.970 1.960 1.980 1.930 2.150 4,961,750 9,970,123 2.0094 3.287 3.270 3.304 3.220 3.587 2,973,608 3.3529 -6.19%
1999-09-23 0 2.100 2.075 2.100 1.980 2.125 7,223,750 14,898,800 2.0625 3.504 3.462 3.504 3.304 3.546 4,329,239 3.4414 6.06%
1999-09-22 0 1.980 1.970 1.980 1.920 2.200 7,038,547 14,305,112 2.0324 3.304 3.287 3.304 3.204 3.671 4,218,246 3.3912 -4.58%
1999-09-21 0 2.075 2.075 2.100 2.075 2.425 8,929,860 19,886,269 2.2269 3.462 3.462 3.504 3.462 4.046 5,351,722 3.7159 -9.78%
1999-09-20 0 2.300 2.300 2.325 2.175 2.425 13,968,341 31,928,194 2.2858 3.838 3.838 3.879 3.629 4.046 8,371,315 3.8140 8.24%
1999-09-17 0 2.125 2.150 2.175 1.970 2.350 21,509,668 46,783,201 2.1750 3.546 3.587 3.629 3.287 3.921 12,890,881 3.6292 7.32%
1999-09-15 0 1.980 1.960 1.980 1.890 2.075 15,231,458 30,370,548 1.9939 3.304 3.270 3.304 3.154 3.462 9,128,310 3.3271 2.59%
1999-09-14 0 1.930 1.910 1.930 1.630 1.980 18,190,487 34,045,128 1.8716 3.220 3.187 3.220 2.720 3.304 10,901,674 3.1229 19.88%
1999-09-13 0 1.610 1.600 1.620 1.450 1.610 4,148,845 6,368,936 1.5351 2.686 2.670 2.703 2.419 2.686 2,486,429 2.5615 4.55%
1999-09-10 0 1.540 1.540 1.560 1.540 1.700 3,238,546 5,174,372 1.5977 2.570 2.570 2.603 2.570 2.837 1,940,881 2.6660 -4.94%
1999-09-09 0 1.620 1.600 1.620 1.530 1.640 4,562,567 7,286,995 1.5971 2.703 2.670 2.703 2.553 2.736 2,734,375 2.6650 7.28%
1999-09-08 0 1.510 1.490 1.530 1.300 1.530 5,805,510 8,199,386 1.4123 2.520 2.486 2.553 2.169 2.553 3,479,279 2.3566 11.85%
1999-09-07 0 1.350 1.340 1.350 1.190 1.450 12,665,126 17,429,467 1.3762 2.253 2.236 2.253 1.986 2.419 7,590,290 2.2963 23.85%
1999-09-06 1 1.090 - - - - 0 0 - 1.819 - - - - 0 - 0.00%
1999-09-03 0 1.090 1.080 1.110 0.980 1.160 3,448,260 3,746,161 1.0864 1.819 1.802 1.852 1.635 1.936 2,066,564 1.8127 9.00%
1999-09-02 0 1.000 1.000 1.030 0.980 1.030 2,023,084 2,032,870 1.0048 1.669 1.669 1.719 1.635 1.719 1,212,447 1.6767 -0.99%
1999-09-01 0 1.010 1.010 1.030 0.990 1.060 2,124,367 2,152,984 1.0135 1.685 1.685 1.719 1.652 1.769 1,273,147 1.6911 1.00%
1999-08-31 0 1.000 1.000 1.030 0.990 1.100 1,569,000 1,598,350 1.0187 1.669 1.669 1.719 1.652 1.835 940,312 1.6998 -8.26%
1999-08-30 1 1.090 - - - - 0 0 - 1.819 - - - - 0 - 0.00%
1999-08-27 0 1.090 1.080 1.090 1.080 1.140 2,427,090 2,696,210 1.1109 1.819 1.802 1.819 1.802 1.902 1,454,570 1.8536 1.87%
1999-08-26 0 1.070 1.070 1.100 1.040 1.100 2,558,383 2,752,649 1.0759 1.785 1.785 1.835 1.735 1.835 1,533,255 1.7953 3.88%
1999-08-25 0 1.030 1.030 1.050 1.030 1.060 1,500,003 1,575,027 1.0500 1.719 1.719 1.752 1.719 1.769 898,961 1.7521 1.98%
1999-08-24 0 1.010 1.010 1.100 1.000 1.200 716,000 802,160 1.1203 1.685 1.685 1.835 1.669 2.002 429,103 1.8694 -12.93%
1999-08-23 1 1.160 - - - - 0 0 - 1.936 - - - - 0 - 0.00%
1999-08-20 1 1.160 - - - - 0 0 - 1.936 - - - - 0 - 0.00%
1999-08-19 1 1.160 - - - - 0 0 - 1.936 - - - - 0 - 0.00%
1999-08-18 0 1.160 1.150 1.180 1.050 1.200 964,337 1,106,708 1.1476 1.936 1.919 1.969 1.752 2.002 577,933 1.9149 12.62%
1999-08-17 0 1.030 1.020 1.060 1.000 1.030 144,200 146,590 1.0166 1.719 1.702 1.769 1.669 1.719 86,420 1.6963 0.98%
1999-08-16 0 1.020 0.980 1.030 1.010 1.020 42,000 42,460 1.0110 1.702 1.635 1.719 1.685 1.702 25,171 1.6869 2.00%
1999-08-13 0 1.000 - 1.010 1.000 1.000 332,000 332,000 1.0000 1.669 - 1.685 1.669 1.669 198,970 1.6686 3.09%
1999-08-12 0 0.970 0.970 1.000 0.970 1.000 362,000 360,080 0.9947 1.619 1.619 1.669 1.619 1.669 216,949 1.6597 -3.00%
1999-08-11 0 1.000 - 1.000 1.010 1.010 4,000 4,040 1.0100 1.669 - 1.669 1.685 1.685 2,397 1.6853 -0.99%
1999-08-10 0 1.010 - 1.020 1.000 1.090 269,500 283,950 1.0536 1.685 - 1.702 1.669 1.819 161,513 1.7581 -10.62%
1999-08-09 0 1.130 - 1.130 - - 0 0 - 1.886 - 1.886 - - 0 - 0.00%
1999-08-06 0 1.130 - 1.130 - - 23,500 26,275 1.1181 1.886 - 1.886 - - 14,084 1.8656 0.00%
1999-08-05 0 1.130 - 1.150 1.070 1.130 42,700 46,854 1.0973 1.886 - 1.919 1.785 1.886 25,590 1.8309 0.00%
1999-08-04 0 1.130 - 1.160 1.100 1.130 243,200 273,392 1.1241 1.886 - 1.936 1.835 1.886 145,751 1.8757 -1.74%
1999-08-03 0 1.150 1.110 1.150 1.150 1.190 201,000 235,640 1.1723 1.919 1.852 1.919 1.919 1.986 120,461 1.9562 -3.36%
1999-08-02 0 1.190 1.130 1.190 1.190 1.190 98,736 117,195 1.1870 1.986 1.886 1.986 1.986 1.986 59,173 1.9805 3.48%
1999-07-30 0 1.150 1.130 1.190 1.130 1.150 80,000 91,360 1.1420 1.919 1.886 1.986 1.886 1.919 47,945 1.9055 0.00%
1999-07-29 0 1.150 1.150 1.180 1.150 1.200 466,300 549,063 1.1775 1.919 1.919 1.969 1.919 2.002 279,457 1.9648 -3.36%
1999-07-28 0 1.190 1.170 1.200 1.140 1.250 1,065,690 1,292,548 1.2129 1.986 1.952 2.002 1.902 2.086 638,675 2.0238 -7.75%
1999-07-27 1 1.290 - - - - 0 0 - 2.152 - - - - 0 - 0.00%
1999-07-26 1 1.290 - - - - 0 0 - 2.152 - - - - 0 - 0.00%
1999-07-23 1 1.290 - - - - 0 0 - 2.152 - - - - 0 - 0.00%
1999-07-22 1 1.290 - - - - 0 0 - 2.152 - - - - 0 - 0.00%
1999-07-21 0 1.290 1.260 1.310 1.260 1.290 88,000 112,440 1.2777 2.152 2.102 2.186 2.102 2.152 52,739 2.1320 2.38%
1999-07-20 0 1.260 1.230 1.290 1.260 1.290 572,800 732,240 1.2784 2.102 2.052 2.152 2.102 2.152 343,283 2.1331 -0.79%
1999-07-19 0 1.270 1.260 1.280 1.270 1.320 395,125 507,306 1.2839 2.119 2.102 2.136 2.119 2.203 236,801 2.1423 -3.79%
1999-07-16 0 1.320 1.310 1.330 1.290 1.350 625,139 822,627 1.3159 2.203 2.186 2.219 2.152 2.253 374,650 2.1957 -2.22%
1999-07-15 0 1.350 1.320 1.360 1.270 1.350 596,700 789,769 1.3236 2.253 2.203 2.269 2.119 2.253 357,606 2.2085 3.85%
1999-07-14 0 1.300 1.290 1.320 1.280 1.350 1,277,000 1,673,040 1.3101 2.169 2.152 2.203 2.136 2.253 765,314 2.1861 -4.41%
1999-07-13 0 1.360 1.350 1.360 1.300 1.390 1,122,714 1,517,758 1.3519 2.269 2.253 2.269 2.169 2.319 672,850 2.2557 -0.73%
1999-07-12 0 1.370 1.360 1.390 1.370 1.500 1,295,750 1,846,850 1.4253 2.286 2.269 2.319 2.286 2.503 776,551 2.3783 -5.52%
1999-07-09 0 1.450 1.440 1.490 1.430 1.490 1,068,066 1,552,598 1.4537 2.419 2.403 2.486 2.386 2.486 640,099 2.4256 -1.36%
1999-07-08 0 1.470 1.460 1.480 1.440 1.570 5,479,000 8,190,700 1.4949 2.453 2.436 2.470 2.403 2.620 3,283,599 2.4944 2.08%
1999-07-07 0 1.440 1.440 1.450 1.330 1.470 5,390,572 7,654,986 1.4201 2.403 2.403 2.419 2.219 2.453 3,230,604 2.3695 10.77%
1999-07-06 0 1.300 1.280 1.300 1.280 1.350 2,221,650 2,899,186 1.3050 2.169 2.136 2.169 2.136 2.253 1,331,449 2.1775 -1.52%
1999-07-05 0 1.320 1.320 1.330 1.200 1.330 1,614,000 2,066,935 1.2806 2.203 2.203 2.219 2.002 2.219 967,280 2.1369 6.45%
1999-07-02 0 1.240 1.240 1.250 1.210 1.240 814,335 1,003,055 1.2317 2.069 2.069 2.086 2.019 2.069 488,036 2.0553 3.33%
1999-06-30 0 1.200 1.190 1.210 1.180 1.220 579,455 694,777 1.1990 2.002 1.986 2.019 1.969 2.036 347,271 2.0007 3.45%
1999-06-29 0 1.160 1.150 1.180 1.160 1.190 534,800 622,904 1.1647 1.936 1.919 1.969 1.936 1.986 320,509 1.9435 -3.33%
1999-06-28 0 1.200 1.180 1.200 1.170 1.200 482,061 568,809 1.1800 2.002 1.969 2.002 1.952 2.002 288,902 1.9689 1.69%
1999-06-25 0 1.180 1.170 1.180 1.180 1.210 352,800 420,210 1.1911 1.969 1.952 1.969 1.969 2.019 211,435 1.9874 -2.48%
1999-06-24 0 1.210 1.200 1.220 1.190 1.260 1,124,491 1,377,803 1.2253 2.019 2.002 2.036 1.986 2.102 673,915 2.0445 2.54%
1999-06-23 0 1.180 1.180 1.210 1.180 1.220 886,000 1,063,490 1.2003 1.969 1.969 2.019 1.969 2.036 530,985 2.0029 0.00%
1999-06-22 0 1.180 1.180 1.220 1.180 1.230 568,000 689,088 1.2132 1.969 1.969 2.036 1.969 2.052 340,406 2.0243 -3.28%
1999-06-21 0 1.220 1.210 1.230 1.200 1.250 295,500 362,770 1.2276 2.036 2.019 2.052 2.002 2.086 177,095 2.0484 -3.94%
1999-06-17 0 1.270 1.230 1.270 1.200 1.290 797,910 974,157 1.2209 2.119 2.052 2.119 2.002 2.152 478,193 2.0372 4.10%
1999-06-16 0 1.220 1.200 1.220 1.170 1.220 903,900 1,093,908 1.2102 2.036 2.002 2.036 1.952 2.036 541,713 2.0193 2.52%
1999-06-15 0 1.190 1.180 1.200 1.150 1.200 692,434 821,035 1.1857 1.986 1.969 2.002 1.919 2.002 414,980 1.9785 3.48%
1999-06-14 0 1.150 1.150 1.180 1.140 1.170 150,500 173,230 1.1510 1.919 1.919 1.969 1.902 1.952 90,196 1.9206 0.00%
1999-06-11 0 1.150 1.150 1.170 1.120 1.160 263,000 302,180 1.1490 1.919 1.919 1.952 1.869 1.936 157,618 1.9172 0.00%
1999-06-10 0 1.150 1.140 1.190 1.150 1.200 341,000 398,040 1.1673 1.919 1.902 1.986 1.919 2.002 204,363 1.9477 -5.74%
1999-06-09 0 1.220 1.210 1.230 1.160 1.220 527,250 626,455 1.1882 2.036 2.019 2.052 1.936 2.036 315,984 1.9826 5.17%
1999-06-08 0 1.160 1.150 1.180 1.160 1.190 324,000 378,640 1.1686 1.936 1.919 1.969 1.936 1.986 194,175 1.9500 -4.13%
1999-06-07 0 1.210 1.200 1.250 1.150 1.210 52,200 60,580 1.1605 2.019 2.002 2.086 1.919 2.019 31,284 1.9365 6.14%
1999-06-04 0 1.140 1.140 1.200 1.140 1.210 373,057 441,823 1.1843 1.902 1.902 2.002 1.902 2.019 223,575 1.9762 -6.56%
1999-06-03 0 1.220 1.210 1.220 1.190 1.240 488,157 595,026 1.2189 2.036 2.019 2.036 1.986 2.069 292,556 2.0339 -1.61%
1999-06-02 0 1.240 1.240 1.250 1.180 1.280 1,582,151 1,950,810 1.2330 2.069 2.069 2.086 1.969 2.136 948,193 2.0574 0.81%
1999-06-01 0 1.230 1.220 1.230 1.130 1.230 634,715 768,139 1.2102 2.052 2.036 2.052 1.886 2.052 380,389 2.0194 5.13%
1999-05-31 0 1.170 1.170 1.180 1.110 1.170 386,518 442,490 1.1448 1.952 1.952 1.969 1.852 1.952 231,643 1.9102 6.36%
1999-05-28 0 1.100 1.100 1.170 1.070 1.140 292,000 317,360 1.0868 1.835 1.835 1.952 1.785 1.902 174,997 1.8135 -5.17%
1999-05-27 0 1.160 1.160 1.200 1.160 1.230 279,500 334,280 1.1960 1.936 1.936 2.002 1.936 2.052 167,506 1.9956 -2.52%
1999-05-26 0 1.190 1.180 1.200 1.160 1.200 1,911,655 2,257,939 1.1811 1.986 1.969 2.002 1.936 2.002 1,145,667 1.9709 -1.65%
1999-05-25 0 1.210 1.200 1.220 1.200 1.270 1,124,500 1,381,235 1.2283 2.019 2.002 2.036 2.002 2.119 673,920 2.0496 -3.97%
1999-05-24 0 1.260 1.230 1.260 1.220 1.290 639,500 803,480 1.2564 2.102 2.052 2.102 2.036 2.152 383,256 2.0965 1.61%
1999-05-21 0 1.240 1.210 1.250 1.160 1.300 1,082,875 1,313,623 1.2131 2.069 2.019 2.086 1.936 2.169 648,974 2.0242 -4.62%
1999-05-20 0 1.300 1.300 1.310 1.240 1.320 2,154,000 2,781,615 1.2914 2.169 2.169 2.186 2.069 2.203 1,290,906 2.1548 2.36%
1999-05-19 0 1.270 1.250 1.270 1.140 1.270 2,521,076 3,059,165 1.2134 2.119 2.086 2.119 1.902 2.119 1,510,897 2.0247 7.63%
1999-05-18 0 1.180 1.170 1.180 1.150 1.200 1,479,500 1,751,505 1.1838 1.969 1.952 1.969 1.919 2.002 886,674 1.9754 2.61%
1999-05-17 0 1.150 1.140 1.150 1.120 1.240 1,575,320 1,851,718 1.1755 1.919 1.902 1.919 1.869 2.069 944,099 1.9614 -8.00%
1999-05-14 0 1.250 1.230 1.250 1.220 1.360 2,098,758 2,666,290 1.2704 2.086 2.052 2.086 2.036 2.269 1,257,799 2.1198 -5.30%
1999-05-13 0 1.320 1.300 1.370 1.320 1.410 3,539,635 4,875,046 1.3773 2.203 2.169 2.286 2.203 2.353 2,121,326 2.2981 0.00%
1999-05-12 0 1.320 1.320 1.380 1.320 1.460 3,800,111 5,307,508 1.3967 2.203 2.203 2.303 2.203 2.436 2,277,431 2.3305 1.54%
1999-05-11 0 1.300 1.300 1.320 1.240 1.410 1,854,566 2,431,812 1.3113 2.169 2.169 2.203 2.069 2.353 1,111,453 2.1880 -2.26%
1999-05-10 0 1.330 1.330 1.340 1.240 1.640 4,520,010 6,268,574 1.3868 2.219 2.219 2.236 2.069 2.736 2,708,871 2.3141 -16.87%
1999-05-07 1 1.600 - - - - 0 0 - 2.670 - - - - 0 - 0.00%
1999-05-06 0 1.600 1.600 1.630 1.500 1.800 11,362,372 19,128,474 1.6835 2.670 2.670 2.720 2.503 3.003 6,809,542 2.8091 9.59%
1999-05-05 0 1.460 1.460 1.470 0.910 1.490 18,624,383 24,997,530 1.3422 2.436 2.436 2.453 1.518 2.486 11,161,711 2.2396 60.44%
1999-05-04 0 0.910 0.900 0.910 0.860 0.940 3,998,558 3,633,008 0.9086 1.518 1.502 1.518 1.435 1.568 2,396,361 1.5161 5.81%
1999-05-03 0 0.860 0.860 0.880 0.850 0.890 842,140 729,634 0.8664 1.435 1.435 1.468 1.418 1.485 504,700 1.4457 -2.27%
1999-04-30 0 0.880 0.880 0.900 0.880 0.930 1,586,955 1,412,575 0.8901 1.468 1.468 1.502 1.468 1.552 951,072 1.4852 -2.22%
1999-04-29 0 0.900 0.900 0.920 0.800 0.940 2,544,500 2,231,875 0.8771 1.502 1.502 1.535 1.335 1.568 1,524,935 1.4636 4.65%
1999-04-28 0 0.860 0.850 0.880 0.840 1.000 3,673,564 3,420,977 0.9312 1.435 1.418 1.468 1.402 1.669 2,201,590 1.5539 -9.47%
1999-04-27 0 0.950 0.950 0.960 0.770 0.980 5,493,260 4,877,150 0.8878 1.585 1.585 1.602 1.285 1.635 3,292,146 1.4815 23.38%
1999-04-26 0 0.770 0.770 0.780 0.710 0.800 52,791,090 31,883,998 0.6040 1.285 1.285 1.302 1.185 1.335 31,638,036 1.0078 -3.75%
1999-04-23 1 0.800 - - - - 0 0 - 1.335 - - - - 0 - 0.00%
1999-04-22 0 0.800 0.800 0.810 0.750 0.910 16,085,843 13,791,171 0.8573 1.335 1.335 1.352 1.251 1.518 9,640,348 1.4306 8.11%
1999-04-21 0 0.740 0.720 0.780 0.490 0.740 3,425,078 2,006,775 0.5859 1.235 1.201 1.302 0.818 1.235 2,052,671 0.9776 57.45%
1999-04-20 0 0.470 0.470 0.490 0.470 0.510 911,700 435,242 0.4774 0.784 0.784 0.818 0.784 0.851 546,388 0.7966 -2.08%
1999-04-19 0 0.480 0.480 0.500 0.440 0.520 1,071,861 518,917 0.4841 0.801 0.801 0.834 0.734 0.868 642,373 0.8078 6.67%
1999-04-16 0 0.450 0.420 0.450 0.410 0.460 776,187 348,251 0.4487 0.751 0.701 0.751 0.684 0.768 465,174 0.7486 12.50%
1999-04-15 0 0.400 0.385 - 0.385 0.400 194,517 74,911 0.3851 0.667 0.642 - 0.642 0.667 116,575 0.6426 0.00%
1999-04-14 0 0.400 - 0.400 0.400 0.400 40,000 16,000 0.4000 0.667 - 0.667 0.667 0.667 23,972 0.6674 0.00%
1999-04-13 0 0.400 0.390 0.400 0.380 0.400 257,500 102,040 0.3963 0.667 0.651 0.667 0.634 0.667 154,321 0.6612 0.00%
1999-04-12 0 0.400 - 0.400 - - 0 0 - 0.667 - 0.667 - - 0 - 0.00%
1999-04-09 0 0.400 - 0.400 - - 2,000 720 0.3600 0.667 - 0.667 - - 1,199 0.6007 0.00%
1999-04-08 0 0.400 0.400 0.415 0.360 0.400 23,256 8,960 0.3853 0.667 0.667 0.692 0.601 0.667 13,937 0.6429 -2.44%
1999-04-07 0 0.410 0.400 0.410 0.400 0.420 297,032 121,902 0.4104 0.684 0.667 0.684 0.667 0.701 178,013 0.6848 0.00%
1999-04-01 0 0.410 - 0.420 0.390 0.410 170,500 69,045 0.4050 0.684 - 0.701 0.651 0.684 102,182 0.6757 2.50%
1999-03-31 0 0.400 - 0.400 - - 68,000 27,200 0.4000 0.667 - 0.667 - - 40,753 0.6674 0.00%
1999-03-30 0 0.400 - 0.400 - - 0 0 - 0.667 - 0.667 - - 0 - 0.00%
1999-03-29 0 0.400 - 0.400 - - 5,000 2,000 0.4000 0.667 - 0.667 - - 2,997 0.6674 0.00%
1999-03-26 0 0.400 - 0.400 - - 1,000 380 0.3800 0.667 - 0.667 - - 599 0.6341 -4.76%
1999-03-25 0 0.420 0.420 0.440 0.360 0.420 68,500 26,370 0.3850 0.701 0.701 0.734 0.601 0.701 41,052 0.6423 5.00%
1999-03-24 0 0.400 0.370 0.440 - - 0 0 - 0.667 0.617 0.734 - - 0 - 0.00%
1999-03-23 0 0.400 - 0.400 - - 2,538 761 0.2998 0.667 - 0.667 - - 1,521 0.5003 0.00%
1999-03-22 0 0.400 - 0.430 - - 0 0 - 0.667 - 0.717 - - 0 - 0.00%
1999-03-19 0 0.400 - 0.400 0.400 0.400 4,000 1,600 0.4000 0.667 - 0.667 0.667 0.667 2,397 0.6674 0.00%
1999-03-18 0 0.400 - 0.430 - - 3,553 1,244 0.3501 0.667 - 0.717 - - 2,129 0.5842 0.00%
1999-03-17 0 0.400 0.370 0.400 - - 0 0 - 0.667 0.617 0.667 - - 0 - -1.23%
1999-03-16 0 0.405 0.370 0.440 0.360 0.405 112,000 42,660 0.3809 0.676 0.617 0.734 0.601 0.676 67,122 0.6356 3.85%
1999-03-15 0 0.390 - 0.400 - - 0 0 - 0.651 - 0.667 - - 0 - 0.00%
1999-03-12 0 0.390 - 0.405 - - 0 0 - 0.651 - 0.676 - - 0 - 0.00%
1999-03-11 0 0.390 - 0.410 - - 0 0 - 0.651 - 0.684 - - 0 - 0.00%
1999-03-10 0 0.390 0.345 0.410 0.385 0.390 152,000 59,040 0.3884 0.651 0.576 0.684 0.642 0.651 91,095 0.6481 0.00%
1999-03-09 0 0.390 0.370 0.390 0.380 0.390 43,500 16,585 0.3813 0.651 0.617 0.651 0.634 0.651 26,070 0.6362 0.00%
1999-03-08 0 0.390 0.380 0.400 0.390 0.390 49,000 19,070 0.3892 0.651 0.634 0.667 0.651 0.651 29,366 0.6494 -4.88%
1999-03-05 0 0.410 0.390 0.415 - - 1,373 494 0.3598 0.684 0.651 0.692 - - 823 0.6004 0.00%
1999-03-04 0 0.410 0.360 0.430 0.380 0.410 126,000 48,400 0.3841 0.684 0.601 0.717 0.634 0.684 75,513 0.6410 -1.20%
1999-03-03 0 0.415 0.415 0.430 0.415 0.415 42,700 17,626 0.4128 0.692 0.692 0.717 0.692 0.692 25,590 0.6888 -5.68%
1999-03-02 0 0.440 0.420 0.440 0.420 0.460 321,712 143,468 0.4460 0.734 0.701 0.734 0.701 0.768 192,804 0.7441 0.00%
1999-03-01 0 0.440 0.410 0.440 0.380 0.440 168,455 68,905 0.4090 0.734 0.684 0.734 0.634 0.734 100,956 0.6825 3.53%
1999-02-26 0 0.425 - 0.425 0.405 0.430 175,500 72,945 0.4156 0.709 - 0.709 0.676 0.717 105,178 0.6935 1.19%
1999-02-25 0 0.420 - 0.420 0.410 0.430 72,000 30,000 0.4167 0.701 - 0.701 0.684 0.717 43,150 0.6952 2.44%
1999-02-24 0 0.410 0.410 0.430 0.400 0.410 13,700 5,245 0.3828 0.684 0.684 0.717 0.667 0.684 8,210 0.6388 3.80%
1999-02-23 0 0.395 - 0.400 - - 0 0 - 0.659 - 0.667 - - 0 - 0.00%
1999-02-22 0 0.395 0.375 0.395 0.395 0.395 37,000 14,570 0.3938 0.659 0.626 0.659 0.659 0.659 22,174 0.6571 -5.95%
1999-02-19 0 0.420 - 0.435 0.420 0.420 4,000 1,680 0.4200 0.701 - 0.726 0.701 0.701 2,397 0.7008 2.44%
1999-02-15 0 0.410 - - - - 0 0 - 0.684 - - - - 0 - 0.00%
1999-02-12 0 0.410 - 0.410 - - 0 0 - 0.684 - 0.684 - - 0 - 0.00%
1999-02-11 0 0.410 - 0.410 0.410 0.410 32,300 13,234 0.4097 0.684 - 0.684 0.684 0.684 19,358 0.6837 -1.20%
1999-02-10 0 0.415 - 0.415 - - 0 0 - 0.692 - 0.692 - - 0 - 0.00%
1999-02-09 0 0.415 - 0.415 - - 3,800 1,406 0.3700 0.692 - 0.692 - - 2,277 0.6174 0.00%
1999-02-08 0 0.415 - 0.415 - - 0 0 - 0.692 - 0.692 - - 0 - 0.00%
1999-02-05 0 0.415 - 0.415 - - 0 0 - 0.692 - 0.692 - - 0 - 0.00%
1999-02-04 0 0.415 - 0.415 - - 0 0 - 0.692 - 0.692 - - 0 - 0.00%
1999-02-03 0 0.415 - 0.415 - - 0 0 - 0.692 - 0.692 - - 0 - -1.19%
1999-02-02 0 0.420 - 0.430 0.415 0.420 24,000 10,020 0.4175 0.701 - 0.717 0.692 0.701 14,383 0.6966 0.00%
1999-02-01 0 0.420 0.410 0.435 0.420 0.420 244,353 102,119 0.4179 0.701 0.684 0.726 0.701 0.701 146,442 0.6973 0.00%
1999-01-29 0 0.420 - 0.420 - - 0 0 - 0.701 - 0.701 - - 0 - 0.00%
1999-01-28 0 0.420 - 0.420 - - 0 0 - 0.701 - 0.701 - - 0 - 0.00%
1999-01-27 0 0.420 0.420 0.430 0.410 0.430 12,476 4,927 0.3949 0.701 0.701 0.717 0.684 0.717 7,477 0.6590 1.20%
1999-01-26 0 0.415 - 0.415 - - 1,000 360 0.3600 0.692 - 0.692 - - 599 0.6007 0.00%
1999-01-25 0 0.415 - 0.415 0.410 0.415 24,000 9,940 0.4142 0.692 - 0.692 0.684 0.692 14,383 0.6911 -1.19%
1999-01-22 0 0.420 - 0.420 - - 2,907 1,017 0.3498 0.701 - 0.701 - - 1,742 0.5838 -4.55%
1999-01-21 0 0.440 - 0.440 0.425 0.440 19,000 8,030 0.4226 0.734 - 0.734 0.709 0.734 11,387 0.7052 -2.22%
1999-01-20 0 0.450 - 0.450 0.440 0.460 47,751 21,058 0.4410 0.751 - 0.751 0.734 0.768 28,617 0.7358 2.27%
1999-01-19 0 0.440 - 0.440 - - 0 0 - 0.734 - 0.734 - - 0 - 0.00%
1999-01-18 0 0.440 - 0.440 - - 0 0 - 0.734 - 0.734 - - 0 - 0.00%
1999-01-15 0 0.440 - 0.450 - - 0 0 - 0.734 - 0.751 - - 0 - 0.00%
1999-01-14 0 0.440 - 0.440 0.440 0.440 44,000 19,200 0.4364 0.734 - 0.734 0.734 0.734 26,369 0.7281 -2.22%
1999-01-13 0 0.450 - 0.450 - - 0 0 - 0.751 - 0.751 - - 0 - 0.00%
1999-01-12 0 0.450 - 0.450 - - 0 0 - 0.751 - 0.751 - - 0 - 0.00%
1999-01-11 0 0.450 - 0.460 0.440 0.450 34,200 15,240 0.4456 0.751 - 0.768 0.734 0.751 20,496 0.7435 3.45%
1999-01-08 0 0.435 - 0.470 - - 1,200 420 0.3500 0.726 - 0.784 - - 719 0.5840 0.00%
1999-01-07 0 0.435 0.400 0.450 - - 4,500 1,710 0.3800 0.726 0.667 0.751 - - 2,697 0.6341 0.00%
1999-01-06 0 0.435 0.385 0.455 0.400 0.460 30,000 12,880 0.4293 0.726 0.642 0.759 0.667 0.768 17,979 0.7164 3.57%
1999-01-05 0 0.420 0.420 - 0.400 0.400 15,500 5,850 0.3774 0.701 0.701 - 0.667 0.667 9,289 0.6298 -2.33%
1999-01-04 0 0.430 - 0.430 0.400 0.430 18,000 7,140 0.3967 0.717 - 0.717 0.667 0.717 10,788 0.6619 -1.15%
1998-12-31 0 0.435 - 0.435 - - 300 45 0.1500 0.726 - 0.726 - - 180 0.2503 0.00%
1998-12-30 0 0.435 - 0.435 - - 104,000 44,740 0.4302 0.726 - 0.726 - - 62,328 0.7178 -2.25%
1998-12-29 0 0.445 - 0.445 - - 1,500 600 0.4000 0.743 - 0.743 - - 899 0.6674 -2.20%
1998-12-28 0 0.455 - 0.455 - - 1,000 370 0.3700 0.759 - 0.759 - - 599 0.6174 0.00%
1998-12-24 0 0.455 - 0.455 - - 0 0 - 0.759 - 0.759 - - 0 - 0.00%
1998-12-23 0 0.455 - 0.455 - - 0 0 - 0.759 - 0.759 - - 0 - 0.00%
1998-12-22 0 0.455 - 0.455 - - 500 210 0.4200 0.759 - 0.759 - - 300 0.7008 -1.09%
1998-12-21 0 0.460 0.410 0.460 0.430 0.460 121,687 53,361 0.4385 0.768 0.684 0.768 0.717 0.768 72,928 0.7317 0.00%
1998-12-18 0 0.460 0.430 0.460 - - 0 0 - 0.768 0.717 0.768 - - 0 - 0.00%
1998-12-17 0 0.460 0.440 0.460 0.450 0.460 69,000 31,040 0.4499 0.768 0.734 0.768 0.751 0.768 41,352 0.7506 -4.17%
1998-12-16 0 0.480 0.430 0.480 0.440 0.490 203,500 92,075 0.4525 0.801 0.717 0.801 0.734 0.818 121,959 0.7550 0.00%
1998-12-15 0 0.480 - 0.480 - - 0 0 - 0.801 - 0.801 - - 0 - 0.00%
1998-12-14 0 0.480 0.460 0.480 0.430 0.480 172,500 77,560 0.4496 0.801 0.768 0.801 0.717 0.801 103,380 0.7502 2.13%
1998-12-11 0 0.470 0.470 0.490 0.460 0.490 278,000 131,350 0.4725 0.784 0.784 0.818 0.768 0.818 166,607 0.7884 -4.08%
1998-12-10 0 0.490 0.450 0.490 0.470 0.490 85,125 41,281 0.4849 0.818 0.751 0.818 0.784 0.818 51,016 0.8092 2.08%
1998-12-09 0 0.480 0.460 0.480 0.460 0.480 25,500 11,750 0.4608 0.801 0.768 0.801 0.768 0.801 15,282 0.7689 0.00%
1998-12-08 0 0.480 0.460 0.490 - - 0 0 - 0.801 0.768 0.818 - - 0 - 0.00%
1998-12-07 0 0.480 0.465 0.480 0.450 0.480 274,250 126,125 0.4599 0.801 0.776 0.801 0.751 0.801 164,360 0.7674 2.13%
1998-12-04 0 0.470 0.450 0.470 0.450 0.470 16,700 7,360 0.4407 0.784 0.751 0.784 0.751 0.784 10,008 0.7354 0.00%
1998-12-03 0 0.470 0.450 0.480 0.465 0.470 60,000 28,080 0.4680 0.784 0.751 0.801 0.776 0.784 35,958 0.7809 0.00%
1998-12-02 0 0.470 0.460 0.480 0.470 0.470 200,000 94,000 0.4700 0.784 0.768 0.801 0.784 0.784 119,861 0.7842 -5.05%
1998-12-01 0 0.495 - 0.495 - - 2,500 1,100 0.4400 0.826 - 0.826 - - 1,498 0.7342 0.00%
1998-11-30 0 0.495 0.460 0.495 0.460 0.495 469,440 221,365 0.4716 0.826 0.768 0.826 0.768 0.826 281,338 0.7868 0.00%
1998-11-27 0 0.495 0.475 0.495 0.470 0.495 36,566 17,529 0.4794 0.826 0.793 0.826 0.784 0.826 21,914 0.7999 1.02%
1998-11-26 0 0.490 0.470 0.490 0.475 0.490 176,000 83,765 0.4759 0.818 0.784 0.818 0.793 0.818 105,478 0.7941 -2.00%
1998-11-25 0 0.500 0.485 0.500 0.480 0.500 382,490 187,985 0.4915 0.834 0.809 0.834 0.801 0.834 229,229 0.8201 0.00%
1998-11-24 0 0.500 0.500 0.510 0.500 0.500 190,200 94,712 0.4980 0.834 0.834 0.851 0.834 0.834 113,988 0.8309 0.00%
1998-11-23 0 0.500 0.495 0.500 0.490 0.500 304,500 151,010 0.4959 0.834 0.826 0.834 0.818 0.834 182,489 0.8275 -1.96%
1998-11-20 0 0.510 0.485 0.510 0.490 0.510 837,000 414,140 0.4948 0.851 0.809 0.851 0.818 0.851 501,619 0.8256 2.00%
1998-11-19 0 0.500 0.485 0.500 0.500 0.500 175,500 87,220 0.4970 0.834 0.809 0.834 0.834 0.834 105,178 0.8293 2.04%
1998-11-18 0 0.490 0.485 0.500 0.490 0.490 104,500 50,755 0.4857 0.818 0.809 0.834 0.818 0.818 62,628 0.8104 0.00%
1998-11-17 0 0.490 0.485 0.500 0.490 0.500 121,500 59,690 0.4913 0.818 0.809 0.834 0.818 0.834 72,816 0.8197 0.00%
1998-11-16 0 0.490 0.490 0.500 0.490 0.500 54,000 26,400 0.4889 0.818 0.818 0.834 0.818 0.834 32,363 0.8158 -2.00%
1998-11-13 0 0.500 0.490 0.520 0.500 0.500 27,215 13,247 0.4868 0.834 0.818 0.868 0.834 0.834 16,310 0.8122 -3.85%
1998-11-12 0 0.520 0.495 0.520 0.500 0.530 238,000 121,717 0.5114 0.868 0.826 0.868 0.834 0.884 142,635 0.8533 4.00%
1998-11-11 0 0.510 0.500 0.530 0.500 0.530 291,125 147,620 0.5071 0.834 0.818 0.867 0.818 0.867 177,963 0.8295 2.00%
1998-11-10 0 0.500 0.490 0.510 0.500 0.500 36,000 17,800 0.4944 0.818 0.802 0.834 0.818 0.818 22,007 0.8089 0.00%
1998-11-09 0 0.500 0.495 0.520 0.500 0.510 379,000 189,940 0.5012 0.818 0.810 0.851 0.818 0.834 231,680 0.8198 -1.96%
1998-11-06 0 0.510 0.500 0.510 0.510 0.530 897,231 458,474 0.5110 0.834 0.818 0.834 0.834 0.867 548,471 0.8359 -3.77%
1998-11-05 0 0.530 0.510 0.530 0.510 0.540 1,294,300 683,246 0.5279 0.867 0.834 0.867 0.834 0.883 791,196 0.8636 -3.64%
1998-11-04 0 0.550 0.530 0.550 0.500 0.580 950,538 524,803 0.5521 0.900 0.867 0.900 0.818 0.949 581,057 0.9032 5.77%
1998-11-03 0 0.520 0.520 0.530 0.500 0.520 237,747 122,335 0.5146 0.851 0.851 0.867 0.818 0.851 145,333 0.8418 -1.89%
1998-11-02 0 0.530 0.500 0.530 0.500 0.530 647,914 330,469 0.5101 0.867 0.818 0.867 0.818 0.867 396,065 0.8344 3.92%
1998-10-30 0 0.510 0.510 0.540 0.510 0.540 699,800 363,459 0.5194 0.834 0.834 0.883 0.834 0.883 427,782 0.8496 -5.56%
1998-10-29 0 0.540 0.530 0.550 0.500 0.550 1,706,000 916,315 0.5371 0.883 0.867 0.900 0.818 0.900 1,042,865 0.8787 3.85%
1998-10-27 0 0.520 0.495 0.530 0.500 0.520 1,143,750 585,405 0.5118 0.851 0.810 0.867 0.818 0.851 699,166 0.8373 -1.89%
1998-10-26 0 0.530 0.500 0.540 0.490 0.530 300,200 155,179 0.5169 0.867 0.818 0.883 0.802 0.867 183,510 0.8456 6.00%
1998-10-23 0 0.500 0.500 0.520 0.500 0.550 222,600 113,610 0.5104 0.818 0.818 0.851 0.818 0.900 136,074 0.8349 -5.66%
1998-10-22 0 0.530 0.530 0.540 0.500 0.560 724,455 385,099 0.5316 0.867 0.867 0.883 0.818 0.916 442,854 0.8696 -3.64%
1998-10-21 0 0.550 0.580 0.590 0.500 0.590 300,000 163,015 0.5434 0.900 0.949 0.965 0.818 0.965 183,388 0.8889 -5.17%
1998-10-20 0 0.580 0.550 0.600 0.550 0.630 177,100 101,792 0.5748 0.949 0.900 0.982 0.900 1.031 108,260 0.9403 1.75%
1998-10-19 0 0.570 0.560 0.570 0.500 0.570 491,900 269,615 0.5481 0.932 0.916 0.932 0.818 0.932 300,695 0.8966 14.00%
1998-10-16 0 0.500 0.490 0.500 0.390 0.500 950,300 419,998 0.4420 0.818 0.802 0.818 0.638 0.818 580,911 0.7230 28.21%
1998-10-15 0 0.390 0.390 0.400 0.360 0.400 315,850 124,161 0.3931 0.638 0.638 0.654 0.589 0.654 193,077 0.6431 2.63%
1998-10-14 0 0.380 0.380 0.400 0.380 0.400 54,267 21,637 0.3987 0.622 0.622 0.654 0.622 0.654 33,173 0.6522 -5.00%
1998-10-13 0 0.400 0.400 0.415 0.400 0.400 61,500 24,600 0.4000 0.654 0.654 0.679 0.654 0.654 37,594 0.6544 -4.76%
1998-10-12 0 0.420 0.400 0.420 0.330 0.430 427,323 170,255 0.3984 0.687 0.654 0.687 0.540 0.703 261,219 0.6518 16.67%
1998-10-09 0 0.360 0.360 0.380 0.320 0.380 243,200 88,874 0.3654 0.589 0.589 0.622 0.523 0.622 148,666 0.5978 0.00%
1998-10-08 0 0.360 0.360 0.370 0.320 0.380 108,300 39,948 0.3689 0.589 0.589 0.605 0.523 0.622 66,203 0.6034 0.00%
1998-10-07 0 0.360 - 0.380 - - 0 0 - 0.589 - 0.622 - - 0 - 0.00%
1998-10-05 0 0.360 0.360 - 0.310 0.330 26,250 8,361 0.3185 0.589 0.589 - 0.507 0.540 16,046 0.5211 0.00%
1998-09-30 0 0.018 0.017 0.018 0.016 0.018 12,692,500 215,581 0.0170 0.589 0.556 0.589 0.523 0.589 387,941 0.5557 0.00%
1998-09-29 0 0.018 0.016 0.018 0.016 0.018 3,224,000 56,884 0.0176 0.589 0.523 0.589 0.523 0.589 98,540 0.5773 5.88%
1998-09-28 0 0.017 0.017 0.019 0.017 0.019 2,920,000 54,240 0.0186 0.556 0.556 0.622 0.556 0.622 89,249 0.6077 -10.53%
1998-09-25 0 0.019 0.017 0.019 0.017 0.019 680,000 12,090 0.0178 0.622 0.556 0.622 0.556 0.622 20,784 0.5817 0.00%
1998-09-24 0 0.019 0.017 0.019 0.016 0.019 1,184,000 21,248 0.0179 0.622 0.556 0.622 0.523 0.622 36,189 0.5871 0.00%
1998-09-23 0 0.019 0.017 0.019 0.017 0.019 580,000 9,920 0.0171 0.622 0.556 0.622 0.556 0.622 17,727 0.5596 0.00%
1998-09-22 0 0.019 0.017 0.019 0.018 0.020 1,632,000 31,012 0.0190 0.622 0.556 0.622 0.589 0.654 49,881 0.6217 0.00%
1998-09-21 0 0.019 0.017 0.019 0.017 0.019 980,000 17,060 0.0174 0.622 0.556 0.622 0.556 0.622 29,953 0.5696 -5.00%
1998-09-18 0 0.020 0.017 0.020 0.017 0.020 1,510,000 29,890 0.0198 0.654 0.556 0.654 0.556 0.654 46,153 0.6476 0.00%
1998-09-17 0 0.020 0.019 0.020 0.018 0.021 3,805,000 71,082 0.0187 0.654 0.622 0.654 0.589 0.687 116,298 0.6112 -4.76%
1998-09-16 0 0.021 0.018 0.021 0.018 0.021 230,000 4,500 0.0196 0.687 0.589 0.687 0.589 0.687 7,030 0.6401 10.53%
1998-09-15 0 0.019 0.019 0.020 0.019 0.020 3,241,000 61,770 0.0191 0.622 0.622 0.654 0.622 0.654 99,060 0.6236 0.00%
1998-09-14 0 0.019 0.018 0.020 0.018 0.020 1,885,875 35,599 0.0189 0.622 0.589 0.654 0.589 0.654 57,641 0.6176 5.56%
1998-09-11 0 0.018 0.018 0.021 0.018 0.022 3,126,000 61,550 0.0197 0.589 0.589 0.687 0.589 0.720 95,545 0.6442 -14.29%
1998-09-10 0 0.021 0.020 0.021 0.019 0.021 3,067,500 61,615 0.0201 0.687 0.654 0.687 0.622 0.687 93,757 0.6572 5.00%
1998-09-09 0 0.020 0.019 0.020 0.020 0.022 8,580,000 178,880 0.0208 0.654 0.622 0.654 0.654 0.720 262,244 0.6821 0.00%
1998-09-08 0 0.020 0.020 0.022 0.020 0.026 16,421,000 372,320 0.0227 0.654 0.654 0.720 0.654 0.851 501,902 0.7418 -13.04%
1998-09-07 0 0.023 0.022 0.024 0.018 0.025 12,328,000 272,050 0.0221 0.753 0.720 0.785 0.589 0.818 376,801 0.7220 21.05%
1998-09-04 0 0.019 0.017 0.019 0.017 0.019 2,200,000 39,700 0.0180 0.622 0.556 0.622 0.556 0.622 67,242 0.5904 0.00%
1998-09-03 0 0.019 0.017 0.019 0.016 0.019 9,972,000 169,016 0.0169 0.622 0.556 0.622 0.523 0.622 304,790 0.5545 18.75%
1998-09-02 0 0.016 0.016 0.017 0.016 0.016 1,794,000 28,704 0.0160 0.523 0.523 0.556 0.523 0.523 54,833 0.5235 0.00%
1998-09-01 0 0.016 0.015 0.016 0.015 0.016 3,220,000 48,900 0.0152 0.523 0.491 0.523 0.491 0.523 98,418 0.4969 0.00%
1998-08-31 0 0.016 0.015 0.016 0.013 0.016 5,353,234 81,232 0.0152 0.523 0.491 0.523 0.425 0.523 163,620 0.4965 6.67%
1998-08-28 0 0.015 0.015 0.016 0.015 0.017 5,595,500 86,687 0.0155 0.491 0.491 0.523 0.491 0.556 171,024 0.5069 -16.67%
1998-08-27 0 0.018 0.017 0.019 0.017 0.019 4,183,041 76,379 0.0183 0.589 0.556 0.622 0.556 0.622 127,853 0.5974 -5.26%
1998-08-26 0 0.019 0.019 0.020 0.019 0.022 9,895,000 200,240 0.0202 0.622 0.622 0.654 0.622 0.720 302,437 0.6621 -5.00%
1998-08-25 0 0.020 0.020 0.022 0.020 0.021 4,405,000 90,808 0.0206 0.654 0.654 0.720 0.654 0.687 134,637 0.6745 0.00%
1998-08-24 0 0.020 0.019 0.020 0.020 0.020 43,000,000 860,000 0.0200 0.654 0.622 0.654 0.654 0.654 1,314,279 0.6544 -4.76%
1998-08-21 0 0.021 0.019 0.021 0.019 0.021 4,718,085 94,811 0.0201 0.687 0.622 0.687 0.622 0.687 144,206 0.6575 0.00%
1998-08-20 0 0.021 0.021 0.022 0.020 0.022 7,090,000 153,560 0.0217 0.687 0.687 0.720 0.654 0.720 216,703 0.7086 -4.55%
1998-08-19 0 0.022 0.020 0.022 0.020 0.022 4,169,000 87,570 0.0210 0.720 0.654 0.720 0.654 0.720 127,424 0.6872 10.00%
1998-08-18 0 0.020 0.020 0.021 0.020 0.021 1,710,000 34,870 0.0204 0.654 0.654 0.687 0.654 0.687 52,266 0.6672 -9.09%
1998-08-14 0 0.022 0.021 0.022 0.019 0.022 7,619,000 155,510 0.0204 0.720 0.687 0.720 0.622 0.720 232,872 0.6678 10.00%
1998-08-13 0 0.020 0.020 0.021 0.018 0.020 4,902,000 96,656 0.0197 0.654 0.654 0.687 0.589 0.654 149,828 0.6451 0.00%
1998-08-12 0 0.020 0.019 0.020 0.018 0.020 8,142,637 154,478 0.0190 0.654 0.622 0.654 0.589 0.654 248,877 0.6207 5.26%
1998-08-11 0 0.019 0.019 0.021 0.019 0.021 16,242,000 325,968 0.0201 0.622 0.622 0.687 0.622 0.687 496,431 0.6566 -17.39%
1998-08-10 0 0.023 0.022 0.024 0.019 0.024 35,659,432 763,328 0.0214 0.753 0.720 0.785 0.622 0.785 1,089,917 0.7004 -4.17%
1998-08-07 0 0.024 0.023 0.024 0.022 0.025 3,204,000 74,958 0.0234 0.785 0.753 0.785 0.720 0.818 97,929 0.7654 -4.00%
1998-08-06 0 0.025 0.022 0.025 0.022 0.025 1,430,330 33,803 0.0236 0.818 0.720 0.818 0.720 0.818 43,717 0.7732 0.00%
1998-08-05 0 0.025 0.024 0.025 0.025 0.025 1,701,000 42,510 0.0250 0.818 0.785 0.818 0.818 0.818 51,990 0.8177 0.00%
1998-08-04 0 0.025 0.025 0.026 0.025 0.025 1,400,000 35,000 0.0250 0.818 0.818 0.851 0.818 0.818 42,790 0.8179 -7.41%
1998-08-03 0 0.027 0.026 0.028 0.026 0.027 3,042,000 82,092 0.0270 0.883 0.851 0.916 0.851 0.883 92,978 0.8829 -3.57%
1998-07-31 0 0.028 0.027 0.028 0.024 0.028 4,174,000 110,550 0.0265 0.916 0.883 0.916 0.785 0.916 127,577 0.8665 12.00%
1998-07-30 0 0.025 0.024 0.026 0.023 0.025 4,000,000 95,400 0.0239 0.818 0.785 0.851 0.753 0.818 122,258 0.7803 8.70%
1998-07-29 0 0.023 0.023 0.024 0.023 0.024 8,254,000 195,996 0.0237 0.753 0.753 0.785 0.753 0.785 252,280 0.7769 -8.00%
1998-07-28 0 0.025 0.025 0.026 0.025 0.027 1,800,000 46,800 0.0260 0.818 0.818 0.851 0.818 0.883 55,016 0.8507 -3.85%
1998-07-27 0 0.026 0.025 0.027 0.024 0.028 39,442,000 1,032,384 0.0262 0.851 0.818 0.883 0.785 0.916 1,205,530 0.8564 -7.14%
1998-07-24 0 0.028 0.025 0.028 0.027 0.028 900,000 24,800 0.0276 0.916 0.818 0.916 0.883 0.916 27,508 0.9016 3.70%
1998-07-23 0 0.027 0.026 0.027 0.025 0.027 6,766,000 176,666 0.0261 0.883 0.851 0.883 0.818 0.883 206,800 0.8543 8.00%
1998-07-22 0 0.025 0.024 0.025 0.025 0.027 11,074,000 281,824 0.0254 0.818 0.785 0.818 0.818 0.883 338,473 0.8326 -7.41%
1998-07-21 0 0.027 0.026 0.027 0.027 0.028 2,851,000 77,265 0.0271 0.883 0.851 0.883 0.883 0.916 87,140 0.8867 0.00%
1998-07-20 0 0.027 0.027 0.028 0.027 0.028 5,810,000 161,070 0.0277 0.883 0.883 0.916 0.883 0.916 177,580 0.9070 -3.57%
1998-07-17 0 0.028 0.027 0.029 0.027 0.028 7,940,000 218,920 0.0276 0.916 0.883 0.949 0.883 0.916 242,683 0.9021 -6.67%
1998-07-16 0 0.030 0.029 0.030 0.026 0.030 4,390,000 122,190 0.0278 0.982 0.949 0.982 0.851 0.982 134,179 0.9107 7.14%
1998-07-15 0 0.028 0.027 0.028 0.027 0.028 5,050,000 140,600 0.0278 0.916 0.883 0.916 0.883 0.916 154,351 0.9109 3.70%
1998-07-14 0 0.027 0.027 0.029 0.026 0.030 9,570,412 263,074 0.0275 0.883 0.883 0.949 0.851 0.982 292,516 0.8993 -12.90%
1998-07-13 0 0.031 0.029 0.031 0.026 0.032 20,420,000 601,790 0.0295 1.014 0.949 1.014 0.851 1.047 624,130 0.9642 -13.89%
1998-07-10 0 0.036 0.035 0.038 0.034 0.038 4,374,000 156,690 0.0358 1.178 1.145 1.243 1.112 1.243 133,690 1.1720 0.00%
1998-07-09 0 0.036 0.036 0.037 0.035 0.037 1,300,000 46,818 0.0360 1.178 1.178 1.211 1.145 1.211 39,734 1.1783 0.00%
1998-07-08 0 0.036 0.036 0.037 0.035 0.037 2,200,000 79,700 0.0362 1.178 1.178 1.211 1.145 1.211 67,242 1.1853 0.00%
1998-07-07 0 0.036 0.036 0.039 0.036 0.039 6,050,000 222,526 0.0368 1.178 1.178 1.276 1.178 1.276 184,916 1.2034 -5.26%
1998-07-06 0 0.038 0.037 0.040 0.037 0.038 1,200,000 45,250 0.0377 1.243 1.211 1.309 1.211 1.243 36,678 1.2337 0.00%
1998-07-03 0 0.038 0.038 0.039 0.037 0.039 3,204,000 121,328 0.0379 1.243 1.243 1.276 1.211 1.276 97,929 1.2389 -2.56%
1998-07-02 0 0.039 0.039 0.040 0.039 0.040 3,848,000 151,520 0.0394 1.276 1.276 1.309 1.276 1.309 117,613 1.2883 0.00%
1998-06-30 0 0.039 0.038 0.039 0.039 0.041 2,838,000 112,920 0.0398 1.276 1.243 1.276 1.276 1.341 86,742 1.3018 0.00%
1998-06-29 0 0.039 0.039 0.040 0.039 0.041 3,868,000 153,790 0.0398 1.276 1.276 1.309 1.276 1.341 118,224 1.3008 -2.50%
1998-06-26 0 0.040 0.039 0.041 0.039 0.040 3,600,000 142,880 0.0397 1.309 1.276 1.341 1.276 1.309 110,033 1.2985 -4.76%
1998-06-25 0 0.042 0.042 0.043 0.041 0.043 5,922,000 249,782 0.0422 1.374 1.374 1.407 1.341 1.407 181,004 1.3800 2.44%
1998-06-24 0 0.041 0.039 0.041 0.039 0.041 220,000 8,820 0.0401 1.341 1.276 1.341 1.276 1.341 6,724 1.3117 2.50%
1998-06-23 0 0.040 0.039 0.040 0.037 0.043 5,890,000 226,150 0.0384 1.309 1.276 1.309 1.211 1.407 180,026 1.2562 0.00%
1998-06-22 0 0.040 0.039 0.041 0.040 0.044 5,564,000 227,234 0.0408 1.309 1.276 1.341 1.309 1.440 170,062 1.3362 -11.11%
1998-06-19 0 0.045 0.043 0.045 0.040 0.045 6,191,029 259,190 0.0419 1.472 1.407 1.472 1.309 1.472 189,226 1.3697 7.14%
1998-06-18 0 0.042 0.041 0.043 0.041 0.044 14,104,000 601,264 0.0426 1.374 1.341 1.407 1.341 1.440 431,083 1.3948 5.00%
1998-06-17 0 0.040 0.037 0.040 0.037 0.040 5,150,000 198,562 0.0386 1.309 1.211 1.309 1.211 1.309 157,408 1.2614 8.11%
1998-06-16 0 0.037 0.035 0.038 0.036 0.039 7,228,000 270,264 0.0374 1.211 1.145 1.243 1.178 1.276 220,921 1.2234 5.71%
1998-06-15 0 0.035 0.035 0.038 0.035 0.040 5,722,500 209,580 0.0366 1.145 1.145 1.243 1.145 1.309 174,906 1.1982 -12.50%
1998-06-12 0 0.040 0.043 0.044 0.040 0.044 5,560,000 229,872 0.0413 1.309 1.407 1.440 1.309 1.440 169,939 1.3527 -4.76%
1998-06-11 0 0.042 0.040 0.042 0.039 0.042 3,240,000 132,466 0.0409 1.374 1.309 1.374 1.276 1.374 99,029 1.3376 -2.33%
1998-06-10 0 0.043 0.041 0.043 0.038 0.043 10,158,000 404,202 0.0398 1.407 1.341 1.407 1.243 1.407 310,475 1.3019 4.88%
1998-06-09 0 0.041 0.040 0.041 0.040 0.043 6,550,000 265,700 0.0406 1.341 1.309 1.341 1.309 1.407 200,198 1.3272 -6.82%
1998-06-08 0 0.044 0.044 0.046 0.044 0.047 3,802,000 171,994 0.0452 1.440 1.440 1.505 1.440 1.538 116,207 1.4801 -8.33%
1998-06-05 0 0.048 0.046 0.048 0.047 0.050 5,390,000 256,420 0.0476 1.570 1.505 1.570 1.538 1.636 164,743 1.5565 0.00%
1998-06-04 0 0.048 0.048 0.049 0.047 0.050 7,478,500 359,859 0.0481 1.570 1.570 1.603 1.538 1.636 228,578 1.5743 -7.69%
1998-06-03 0 0.052 0.050 0.052 0.044 0.052 14,868,000 714,242 0.0480 1.701 1.636 1.701 1.440 1.701 454,435 1.5717 10.64%
1998-06-02 0 0.047 0.046 0.047 0.043 0.048 12,666,000 581,522 0.0459 1.538 1.505 1.538 1.407 1.570 387,132 1.5021 -2.08%
1998-06-01 0 0.048 0.048 0.050 0.048 0.054 24,536,000 1,243,554 0.0507 1.570 1.570 1.636 1.570 1.767 749,934 1.6582 -9.43%
1998-05-29 0 0.053 0.053 0.055 0.052 0.057 11,222,000 605,356 0.0539 1.734 1.734 1.799 1.701 1.865 342,996 1.7649 -7.02%
1998-05-28 0 0.057 0.057 0.059 0.054 0.060 11,530,000 661,696 0.0574 1.865 1.865 1.930 1.767 1.963 352,410 1.8776 -8.06%
1998-05-27 0 0.062 0.061 0.062 0.061 0.068 12,900,000 813,770 0.0631 2.028 1.996 2.028 1.996 2.225 394,284 2.0639 -10.14%
1998-05-26 0 0.069 0.069 0.070 0.069 0.071 7,888,000 551,298 0.0699 2.258 2.258 2.290 2.258 2.323 241,094 2.2867 -4.17%
1998-05-25 0 0.072 0.070 0.071 0.070 0.074 10,191,000 734,940 0.0721 2.356 2.290 2.323 2.290 2.421 311,484 2.3595 -4.00%
1998-05-22 0 0.075 0.074 0.075 0.074 0.078 30,600,000 2,315,340 0.0757 2.454 2.421 2.454 2.421 2.552 935,277 2.4756 -3.85%
1998-05-21 0 0.078 0.077 0.079 0.077 0.081 39,954,000 3,128,172 0.0783 2.552 2.519 2.585 2.519 2.650 1,221,179 2.5616 0.00%
1998-05-20 0 0.078 0.078 0.079 0.074 0.079 55,458,724 4,199,431 0.0757 2.552 2.552 2.585 2.421 2.585 1,695,075 2.4774 4.00%
1998-05-19 0 0.075 0.074 0.075 0.073 0.078 59,387,000 4,427,770 0.0746 2.454 2.421 2.454 2.388 2.552 1,815,141 2.4394 4.17%
1998-05-18 0 0.072 0.071 0.073 0.071 0.076 23,639,646 1,731,663 0.0733 2.356 2.323 2.388 2.323 2.487 722,537 2.3966 1.41%
1998-05-15 0 0.071 0.071 0.072 0.071 0.076 22,703,438 1,652,902 0.0728 2.323 2.323 2.356 2.323 2.487 693,922 2.3820 -2.74%
1998-05-14 0 0.073 0.072 0.073 0.073 0.080 32,558,000 2,441,616 0.0750 2.388 2.356 2.388 2.388 2.617 995,123 2.4536 -2.67%
1998-05-13 0 0.075 0.074 0.075 0.074 0.075 7,610,000 566,596 0.0745 2.454 2.421 2.454 2.421 2.454 232,597 2.4360 -5.06%
1998-05-12 0 0.079 0.076 0.079 0.075 0.083 26,334,000 2,042,188 0.0775 2.585 2.487 2.585 2.454 2.716 804,889 2.5372 -2.47%
1998-05-11 0 0.081 0.081 0.083 0.081 0.088 21,541,000 1,812,289 0.0841 2.650 2.650 2.716 2.650 2.879 658,393 2.7526 -8.99%
1998-05-08 0 0.089 0.088 0.089 0.088 0.097 35,814,000 3,221,408 0.0899 2.912 2.879 2.912 2.879 3.174 1,094,641 2.9429 -11.00%
1998-05-07 0 0.100 0.098 0.100 0.099 0.105 17,028,000 1,712,596 0.1006 3.272 3.206 3.272 3.239 3.435 520,454 3.2906 -4.76%
1998-05-06 0 0.105 0.105 0.106 0.104 0.108 12,730,000 1,334,624 0.1048 3.435 3.435 3.468 3.403 3.533 389,088 3.4301 -1.87%
1998-05-05 0 0.107 0.106 0.107 0.106 0.115 67,090,686 7,298,155 0.1088 3.501 3.468 3.501 3.468 3.763 2,050,602 3.5590 -1.83%
1998-05-04 0 0.109 0.109 0.110 0.108 0.109 32,922,500 3,568,263 0.1084 3.566 3.566 3.599 3.533 3.566 1,006,264 3.5461 0.00%
1998-05-01 0 0.109 0.108 0.109 0.107 0.112 57,455,168 6,232,821 0.1085 3.566 3.533 3.566 3.501 3.664 1,756,096 3.5492 0.93%
1998-04-30 0 0.108 0.108 0.109 0.106 0.109 34,358,956 3,676,836 0.1070 3.533 3.533 3.566 3.468 3.566 1,050,169 3.5012 0.00%
1998-04-29 0 0.108 0.108 0.109 0.106 0.109 28,042,000 2,991,192 0.1067 3.533 3.533 3.566 3.468 3.566 857,093 3.4899 0.00%
1998-04-28 0 0.108 0.106 0.108 0.106 0.108 26,629,400 2,839,808 0.1066 3.533 3.468 3.533 3.468 3.533 813,918 3.4891 -0.92%
1998-04-27 0 0.109 0.108 0.109 0.108 0.111 22,092,500 2,399,846 0.1086 3.566 3.533 3.566 3.533 3.632 675,249 3.5540 -1.80%
1998-04-24 0 0.111 0.110 0.111 0.109 0.115 15,694,500 1,739,644 0.1108 3.632 3.599 3.632 3.566 3.763 479,696 3.6266 0.00%
1998-04-23 0 0.111 0.110 0.112 0.108 0.120 37,107,921 4,127,258 0.1112 3.632 3.599 3.664 3.533 3.926 1,134,190 3.6389 -6.72%
1998-04-22 0 0.119 0.117 0.119 0.117 0.122 13,532,000 1,604,474 0.1186 3.893 3.828 3.893 3.828 3.992 413,600 3.8793 -2.46%
1998-04-21 0 0.122 0.119 0.122 0.119 0.126 19,335,789 2,351,045 0.1216 3.992 3.893 3.992 3.893 4.122 590,991 3.9781 3.39%
1998-04-20 0 0.118 0.117 0.118 0.113 0.119 5,440,000 636,160 0.1169 3.861 3.828 3.861 3.697 3.893 166,272 3.8260 1.72%
1998-04-17 0 0.116 0.116 0.118 0.110 0.116 8,662,000 976,590 0.1127 3.795 3.795 3.861 3.599 3.795 264,751 3.6887 2.65%
1998-04-16 0 0.113 0.111 0.114 0.110 0.115 8,159,796 917,987 0.1125 3.697 3.632 3.730 3.599 3.763 249,401 3.6808 -0.88%
1998-04-15 0 0.114 0.112 0.115 0.107 0.117 12,720,000 1,394,200 0.1096 3.730 3.664 3.763 3.501 3.828 388,782 3.5861 5.99%
1998-04-14 0 0.127 0.125 0.127 0.122 0.127 9,970,000 1,242,050 0.1246 3.519 3.464 3.519 3.381 3.519 359,805 3.4520 3.25%
1998-04-09 0 0.123 0.123 0.125 0.120 0.126 4,091,000 505,916 0.1237 3.408 3.408 3.464 3.325 3.491 147,639 3.4267 -0.81%
1998-04-08 0 0.124 0.124 0.125 0.121 0.125 4,388,000 541,158 0.1233 3.436 3.436 3.464 3.353 3.464 158,357 3.4173 0.00%
1998-04-07 0 0.124 0.122 0.124 0.120 0.126 5,008,000 617,160 0.1232 3.436 3.381 3.436 3.325 3.491 180,733 3.4148 0.00%
1998-04-03 0 0.124 0.122 0.124 0.119 0.127 6,678,000 818,504 0.1226 3.436 3.381 3.436 3.297 3.519 241,001 3.3963 0.00%
1998-04-02 0 0.124 0.124 0.125 0.123 0.134 8,342,500 1,072,086 0.1285 3.436 3.436 3.464 3.408 3.713 301,070 3.5609 -2.36%
1998-04-01 0 0.127 0.127 0.128 0.126 0.143 16,363,500 2,193,511 0.1340 3.519 3.519 3.547 3.491 3.962 590,538 3.7144 -12.41%
1998-03-31 0 0.145 0.141 0.145 0.142 0.154 19,178,000 2,836,784 0.1479 4.018 3.907 4.018 3.935 4.267 692,110 4.0987 -6.45%
1998-03-30 0 0.155 0.153 0.155 0.150 0.170 72,813,224 11,117,217 0.1527 4.295 4.240 4.295 4.156 4.711 2,627,739 4.2307 -9.36%
1998-03-27 1 0.171 0.171 0.172 0.166 0.173 23,218,803 3,939,344 0.1697 4.738 4.738 4.766 4.600 4.794 837,938 4.7012 1.18%
1998-03-26 0 0.169 0.169 0.170 0.161 0.172 17,157,031 2,845,280 0.1658 4.683 4.683 4.711 4.461 4.766 619,176 4.5953 3.68%
1998-03-25 0 0.163 0.163 0.164 0.160 0.165 15,800,000 2,567,210 0.1625 4.517 4.517 4.544 4.434 4.572 570,202 4.5023 3.82%
1998-03-24 0 0.157 0.158 0.160 0.153 0.159 9,739,827 1,508,358 0.1549 4.350 4.378 4.434 4.240 4.406 351,498 4.2912 0.64%
1998-03-23 0 0.156 0.157 0.158 0.153 0.160 23,910,000 3,724,340 0.1558 4.323 4.350 4.378 4.240 4.434 862,882 4.3162 -2.50%
1998-03-20 0 0.160 0.160 0.162 0.156 0.170 55,209,400 8,936,528 0.1619 4.434 4.434 4.489 4.323 4.711 1,992,439 4.4852 -7.51%
1998-03-19 0 0.173 0.172 0.173 0.166 0.180 26,260,000 4,522,808 0.1722 4.794 4.766 4.794 4.600 4.988 947,691 4.7725 2.37%
1998-03-18 0 0.169 0.164 0.169 0.165 0.170 5,620,000 940,624 0.1674 4.683 4.544 4.683 4.572 4.711 202,819 4.6378 0.60%
1998-03-17 0 0.168 0.167 0.170 0.167 0.182 12,930,000 2,231,290 0.1726 4.655 4.627 4.711 4.627 5.043 466,628 4.7817 -4.55%
1998-03-16 0 0.176 0.175 0.176 0.168 0.184 45,114,000 8,040,232 0.1782 4.877 4.849 4.877 4.655 5.099 1,628,108 4.9384 4.14%
1998-03-13 0 0.169 0.169 0.172 0.169 0.173 2,900,000 493,470 0.1702 4.683 4.683 4.766 4.683 4.794 104,657 4.7151 0.00%
1998-03-12 0 0.169 0.169 0.171 0.168 0.176 8,229,500 1,418,646 0.1724 4.683 4.683 4.738 4.655 4.877 296,992 4.7767 -2.87%
1998-03-11 0 0.174 0.172 0.174 0.169 0.175 5,780,000 995,030 0.1722 4.821 4.766 4.821 4.683 4.849 208,593 4.7702 1.16%
1998-03-10 0 0.172 0.170 0.172 0.168 0.179 4,980,000 856,914 0.1721 4.766 4.711 4.766 4.655 4.960 179,722 4.7680 1.78%
1998-03-09 0 0.169 0.166 0.169 0.160 0.170 3,958,001 657,298 0.1661 4.683 4.600 4.683 4.434 4.711 142,839 4.6017 1.81%
1998-03-06 0 0.166 0.165 0.167 0.163 0.169 5,802,500 957,251 0.1650 4.600 4.572 4.627 4.517 4.683 209,405 4.5713 -1.19%
1998-03-05 0 0.168 0.161 0.168 0.161 0.180 8,260,000 1,414,550 0.1713 4.655 4.461 4.655 4.461 4.988 298,093 4.7453 -7.69%
1998-03-04 0 0.182 0.182 0.183 0.177 0.190 16,296,000 2,968,000 0.1821 5.043 5.043 5.071 4.905 5.265 588,102 5.0467 2.82%
1998-03-03 0 0.177 0.176 0.177 0.177 0.192 17,936,000 3,242,470 0.1808 4.905 4.877 4.905 4.905 5.320 647,288 5.0093 -5.85%
1998-03-02 0 0.188 0.187 0.189 0.188 0.204 25,940,000 5,127,348 0.1977 5.209 5.182 5.237 5.209 5.653 936,142 5.4771 -6.00%
1998-02-27 0 0.200 0.199 0.201 0.199 0.207 48,635,000 9,879,628 0.2031 5.542 5.514 5.570 5.514 5.736 1,755,177 5.6289 -0.99%
1998-02-26 0 0.202 0.201 0.204 0.200 0.208 28,170,000 5,755,388 0.2043 5.597 5.570 5.653 5.542 5.764 1,016,620 5.6613 1.00%
1998-02-25 0 0.200 0.201 0.202 0.199 0.205 8,776,000 1,776,040 0.2024 5.542 5.570 5.597 5.514 5.680 316,715 5.6077 -0.99%
1998-02-24 0 0.202 0.202 0.206 0.200 0.207 13,180,066 2,683,298 0.2036 5.597 5.597 5.708 5.542 5.736 475,652 5.6413 -0.98%
1998-02-23 0 0.204 0.202 0.206 0.203 0.223 12,770,000 2,669,130 0.2090 5.653 5.597 5.708 5.625 6.179 460,853 5.7917 -5.12%
1998-02-20 0 0.215 0.212 0.215 0.210 0.238 107,292,000 24,048,376 0.2241 5.958 5.874 5.958 5.819 6.595 3,872,035 6.2108 -6.52%
1998-02-19 0 0.230 0.229 0.230 0.218 0.238 152,652,000 35,274,234 0.2311 6.373 6.345 6.373 6.041 6.595 5,509,022 6.4030 3.60%
1998-02-18 0 0.222 0.221 0.222 0.207 0.224 56,510,000 12,198,970 0.2159 6.151 6.124 6.151 5.736 6.207 2,039,376 5.9817 7.77%
1998-02-17 0 0.206 0.212 - 0.200 0.210 21,018,500 4,296,229 0.2044 5.708 5.874 - 5.542 5.819 758,532 5.6639 2.49%
1998-02-16 0 0.201 0.194 0.201 0.190 0.212 2,460,000 483,884 0.1967 5.570 5.376 5.570 5.265 5.874 88,778 5.4505 -1.47%
1998-02-13 0 0.204 0.200 0.217 0.194 0.208 6,598,000 1,308,952 0.1984 5.653 5.542 6.013 5.376 5.764 238,114 5.4972 -8.11%
1998-02-12 0 0.222 0.218 0.222 0.216 0.231 6,894,000 1,560,734 0.2264 6.151 6.041 6.151 5.985 6.401 248,796 6.2731 -2.63%
1998-02-11 0 0.228 0.228 0.230 0.228 0.255 28,532,000 6,872,966 0.2409 6.318 6.318 6.373 6.318 7.066 1,029,685 6.6748 -2.56%
1998-02-10 0 0.234 0.234 0.238 0.220 0.255 50,372,000 12,154,388 0.2413 6.484 6.484 6.595 6.096 7.066 1,817,863 6.6861 -3.70%
1998-02-09 0 0.243 0.245 0.247 0.216 0.247 24,192,000 5,626,868 0.2326 6.733 6.789 6.844 5.985 6.844 873,059 6.4450 14.62%
1998-02-06 0 0.212 0.205 0.212 0.185 0.219 11,530,000 2,389,290 0.2072 5.874 5.680 5.874 5.126 6.068 416,103 5.7421 17.13%
1998-02-05 0 0.181 0.181 0.185 0.150 0.183 6,892,000 1,193,096 0.1731 5.015 5.015 5.126 4.156 5.071 248,724 4.7969 13.12%
1998-02-04 0 0.160 0.157 0.166 0.144 0.184 5,732,000 952,670 0.1662 4.434 4.350 4.600 3.990 5.099 206,861 4.6054 13.48%
1998-02-03 0 0.141 0.141 0.150 0.130 0.165 5,792,000 863,440 0.1491 3.907 3.907 4.156 3.602 4.572 209,026 4.1308 13.71%
1998-02-02 0 0.124 0.124 0.132 0.124 0.135 2,290,000 296,230 0.1294 3.436 3.436 3.658 3.436 3.741 82,643 3.5844 3.33%
1998-01-27 0 0.120 0.120 0.123 0.101 0.120 2,110,500 239,147 0.1133 3.325 3.325 3.408 2.799 3.325 76,165 3.1398 20.00%
1998-01-26 0 0.100 0.100 0.104 0.095 0.105 1,828,000 180,800 0.0989 2.771 2.771 2.882 2.632 2.909 65,970 2.7406 3.09%
1998-01-23 0 0.097 0.097 0.102 0.093 0.100 3,660,000 353,258 0.0965 2.688 2.688 2.826 2.577 2.771 132,085 2.6745 3.19%
1998-01-22 0 0.094 0.094 0.098 0.094 0.110 4,730,000 485,100 0.1026 2.605 2.605 2.716 2.605 3.048 170,700 2.8418 -16.81%
1998-01-21 0 0.113 0.118 0.119 0.111 0.125 4,562,000 537,192 0.1178 3.131 3.270 3.297 3.076 3.464 164,637 3.2629 -9.60%
1998-01-20 0 0.125 0.120 0.125 0.114 0.134 2,293,300 288,425 0.1258 3.464 3.325 3.464 3.159 3.713 82,762 3.4850 -3.85%
1998-01-19 0 0.130 0.129 0.130 0.128 0.132 2,750,000 358,400 0.1303 3.602 3.575 3.602 3.547 3.658 99,244 3.6113 1.56%
1998-01-16 0 0.128 0.128 0.134 0.128 0.140 2,040,000 271,960 0.1333 3.547 3.547 3.713 3.547 3.879 73,621 3.6941 -3.03%
1998-01-15 0 0.132 0.132 0.140 0.132 0.150 1,760,000 241,450 0.1372 3.658 3.658 3.879 3.658 4.156 63,516 3.8014 -10.81%
1998-01-14 0 0.148 0.142 0.149 0.133 0.148 2,673,000 366,660 0.1372 4.101 3.935 4.129 3.685 4.101 96,465 3.8010 9.63%
1998-01-13 0 0.135 0.130 0.135 0.126 0.149 3,762,525 510,377 0.1356 3.741 3.602 3.741 3.491 4.129 135,785 3.7587 -4.93%
1998-01-12 0 0.142 0.142 0.144 0.142 0.178 2,280,000 347,992 0.1526 3.935 3.935 3.990 3.935 4.932 82,282 4.2292 -27.55%
1998-01-09 0 0.196 0.194 0.196 0.193 0.201 1,812,000 358,328 0.1978 5.431 5.376 5.431 5.348 5.570 65,393 5.4796 -2.00%
1998-01-08 0 0.200 0.197 0.200 0.188 0.210 3,928,000 784,386 0.1997 5.542 5.459 5.542 5.209 5.819 141,757 5.5333 -4.76%
1998-01-07 0 0.210 0.210 0.219 0.208 0.234 2,417,000 519,496 0.2149 5.819 5.819 6.068 5.764 6.484 87,227 5.9557 -10.26%
1998-01-06 0 0.234 - 0.236 0.234 0.240 1,150,000 270,942 0.2356 6.484 - 6.539 6.484 6.650 41,502 6.5284 -2.09%
1998-01-05 0 0.239 0.239 0.243 0.238 0.255 4,110,000 1,034,644 0.2517 6.623 6.623 6.733 6.595 7.066 148,325 6.9755 -4.40%
1998-01-02 0 0.250 0.250 0.255 0.246 0.250 3,006,500 747,804 0.2487 6.927 6.927 7.066 6.817 6.927 108,501 6.8921 -1.96%
1997-12-31 0 0.255 0.250 0.255 0.248 0.265 5,690,000 1,446,280 0.2542 7.066 6.927 7.066 6.872 7.343 205,345 7.0432 -1.92%
1997-12-30 0 0.260 0.255 0.260 0.240 0.260 6,046,000 1,533,370 0.2536 7.204 7.066 7.204 6.650 7.204 218,193 7.0276 10.17%
1997-12-29 0 0.236 0.235 0.238 0.228 0.236 4,950,000 1,148,560 0.2320 6.539 6.512 6.595 6.318 6.539 178,639 6.4295 5.36%
1997-12-24 0 0.224 0.224 0.225 0.223 0.226 1,220,000 275,470 0.2258 6.207 6.207 6.235 6.179 6.262 44,028 6.2567 0.90%
1997-12-23 0 0.222 0.222 0.226 0.222 0.230 4,430,000 997,010 0.2251 6.151 6.151 6.262 6.151 6.373 159,873 6.2363 0.00%
1997-12-22 0 0.222 0.221 0.226 0.220 0.231 2,060,000 464,260 0.2254 6.151 6.124 6.262 6.096 6.401 74,343 6.2449 -7.11%
1997-12-19 0 0.239 0.239 0.244 0.239 0.241 1,350,000 324,650 0.2405 6.623 6.623 6.761 6.623 6.678 48,720 6.6636 -4.40%
1997-12-18 0 0.250 0.250 0.255 0.250 0.255 1,423,500 361,353 0.2538 6.927 6.927 7.066 6.927 7.066 51,372 7.0340 -3.85%
1997-12-17 0 0.260 0.250 0.260 0.250 0.260 1,824,000 465,300 0.2551 7.204 6.927 7.204 6.927 7.204 65,826 7.0686 -1.89%
1997-12-16 0 0.265 0.250 0.265 0.250 0.265 1,902,000 485,930 0.2555 7.343 6.927 7.343 6.927 7.343 68,641 7.0793 1.92%
1997-12-15 0 0.260 0.260 0.265 0.255 0.265 1,396,000 366,840 0.2628 7.204 7.204 7.343 7.066 7.343 50,380 7.2815 -3.70%
1997-12-12 0 0.270 0.260 0.270 0.255 0.270 1,760,000 472,310 0.2684 7.482 7.204 7.482 7.066 7.482 63,516 7.4361 1.89%
1997-12-11 0 0.265 0.260 0.265 0.260 0.265 5,526,000 1,441,160 0.2608 7.343 7.204 7.343 7.204 7.343 199,426 7.2265 -1.85%
1997-12-10 0 0.270 0.270 0.275 0.265 0.280 6,536,000 1,786,110 0.2733 7.482 7.482 7.620 7.343 7.759 235,876 7.5722 -3.57%
1997-12-09 0 0.280 0.275 0.280 0.275 0.285 5,566,000 1,559,730 0.2802 7.759 7.620 7.759 7.620 7.897 200,870 7.7649 -3.45%
1997-12-08 0 0.290 0.290 0.295 0.285 0.315 14,875,000 4,505,560 0.3029 8.036 8.036 8.174 7.897 8.728 536,820 8.3931 -1.69%
1997-12-05 0 0.295 0.290 0.295 0.280 0.310 12,418,000 3,645,710 0.2936 8.174 8.036 8.174 7.759 8.590 448,150 8.1350 7.27%
1997-12-04 0 0.275 0.275 0.285 0.270 0.285 5,768,000 1,589,370 0.2755 7.620 7.620 7.897 7.482 7.897 208,160 7.6353 3.77%
1997-12-03 0 0.265 0.265 0.270 0.260 0.280 6,410,000 1,754,540 0.2737 7.343 7.343 7.482 7.204 7.759 231,329 7.5846 -1.85%
1997-12-02 0 0.270 0.265 0.270 0.265 0.280 8,724,400 2,365,012 0.2711 7.482 7.343 7.482 7.343 7.759 314,853 7.5115 0.00%
1997-12-01 0 0.270 0.265 0.270 0.255 0.290 3,049,000 828,370 0.2717 7.482 7.343 7.482 7.066 8.036 110,035 7.5283 -3.57%
1997-11-28 0 0.280 0.275 0.280 0.275 0.280 2,658,000 737,600 0.2775 7.759 7.620 7.759 7.620 7.759 95,924 7.6894 -1.75%
1997-11-27 0 0.285 0.280 0.285 0.280 0.290 3,840,000 1,087,550 0.2832 7.897 7.759 7.897 7.759 8.036 138,581 7.8478 0.00%
1997-11-26 0 0.295 0.290 0.300 0.285 0.305 4,802,000 1,430,905 0.2980 7.897 7.763 8.031 7.629 8.165 179,379 7.9770 1.72%
1997-11-25 0 0.290 0.290 0.300 0.290 0.300 2,950,000 878,270 0.2977 7.763 7.763 8.031 7.763 8.031 110,197 7.9700 -4.92%
1997-11-24 0 0.305 0.300 0.305 0.300 0.310 3,611,700 1,101,682 0.3050 8.165 8.031 8.165 8.031 8.299 134,915 8.1657 -1.61%
1997-11-21 0 0.310 0.310 0.315 0.310 0.325 4,800,000 1,508,200 0.3142 8.299 8.299 8.433 8.299 8.700 179,304 8.4114 0.00%
1997-11-20 0 0.310 0.310 0.315 0.310 0.335 8,046,000 2,593,810 0.3224 8.299 8.299 8.433 8.299 8.968 300,559 8.6300 0.00%
1997-11-19 0 0.310 0.310 0.320 0.295 0.320 6,110,000 1,859,060 0.3043 8.299 8.299 8.566 7.897 8.566 228,239 8.1452 0.00%
1997-11-18 0 0.310 0.310 0.315 0.305 0.340 12,492,000 4,024,430 0.3222 8.299 8.299 8.433 8.165 9.102 466,639 8.6243 -4.62%
1997-11-17 0 0.325 0.320 0.325 0.300 0.335 26,560,000 8,609,900 0.3242 8.700 8.566 8.700 8.031 8.968 992,150 8.6780 12.07%
1997-11-14 0 0.290 0.285 0.290 0.285 0.300 5,676,000 1,663,140 0.2930 7.763 7.629 7.763 7.629 8.031 212,027 7.8440 1.75%
1997-11-13 0 0.285 0.285 0.290 0.260 0.285 5,886,000 1,624,860 0.2761 7.629 7.629 7.763 6.960 7.629 219,872 7.3900 3.64%
1997-11-12 0 0.275 0.270 0.275 0.260 0.280 10,218,000 2,765,150 0.2706 7.362 7.228 7.362 6.960 7.496 381,694 7.2444 -3.51%
1997-11-11 0 0.285 0.280 0.290 0.275 0.300 5,854,000 1,698,840 0.2902 7.629 7.496 7.763 7.362 8.031 218,676 7.7687 -3.39%
1997-11-10 0 0.295 0.290 0.295 0.285 0.310 24,232,000 7,105,700 0.2932 7.897 7.763 7.897 7.629 8.299 905,187 7.8500 -4.84%
1997-11-07 0 0.310 0.310 0.315 0.295 0.310 7,894,000 2,406,500 0.3049 8.299 8.299 8.433 7.897 8.299 294,881 8.1609 -7.46%
1997-11-06 0 0.335 0.330 0.340 0.320 0.360 6,240,000 2,133,520 0.3419 8.968 8.834 9.102 8.566 9.637 233,095 9.1530 -2.90%
1997-11-05 0 0.345 0.340 0.345 0.340 0.360 7,626,000 2,657,500 0.3485 9.236 9.102 9.236 9.102 9.637 284,869 9.3288 0.00%
1997-11-04 0 0.345 0.340 0.345 0.340 0.420 22,494,000 8,457,300 0.3760 9.236 9.102 9.236 9.102 11.24 840,264 10.065 -5.48%
1997-11-03 0 0.365 0.365 0.370 0.340 0.370 23,360,000 8,299,370 0.3553 9.771 9.771 9.905 9.102 9.905 872,614 9.5109 14.06%
1997-10-31 0 0.320 0.320 0.325 0.285 0.330 15,882,000 4,919,030 0.3097 8.566 8.566 8.700 7.629 8.834 593,273 8.2913 8.47%
1997-10-30 0 0.295 0.290 0.295 0.280 0.295 9,996,000 2,906,360 0.2908 7.897 7.763 7.897 7.496 7.897 373,401 7.7835 0.00%
1997-10-29 0 0.295 0.290 0.295 0.275 0.315 20,908,000 6,167,720 0.2950 7.897 7.763 7.897 7.362 8.433 781,019 7.8970 13.46%
1997-10-28 0 0.260 0.255 0.260 0.248 0.290 21,462,000 5,570,444 0.2595 6.960 6.826 6.960 6.639 7.763 801,714 6.9482 -13.33%
1997-10-27 0 0.300 0.300 0.305 0.290 0.330 10,032,000 3,114,900 0.3105 8.031 8.031 8.165 7.763 8.834 374,746 8.3120 -4.76%
1997-10-24 0 0.315 0.315 0.320 0.285 0.330 13,380,000 4,112,240 0.3073 8.433 8.433 8.566 7.629 8.834 499,810 8.2276 10.53%
1997-10-23 0 0.285 0.285 0.290 0.265 0.360 13,784,000 4,092,190 0.2969 7.629 7.629 7.763 7.094 9.637 514,902 7.9475 -20.83%
1997-10-22 0 0.360 0.350 0.360 0.350 0.390 13,106,000 4,844,580 0.3696 9.637 9.370 9.637 9.370 10.44 489,575 9.8955 -7.69%
1997-10-21 0 0.390 0.390 0.400 0.390 0.430 18,046,000 7,323,270 0.4058 10.44 10.44 10.71 10.44 11.51 674,109 10.864 -9.30%
1997-10-20 0 0.430 0.430 0.435 0.425 0.455 10,446,589 4,550,116 0.4356 11.51 11.51 11.65 11.38 12.18 390,233 11.660 -7.53%
1997-10-17 0 0.465 0.460 0.465 0.430 0.480 11,372,000 5,126,730 0.4508 12.45 12.31 12.45 11.51 12.85 424,801 12.069 5.68%
1997-10-16 0 0.440 0.435 0.440 0.400 0.460 11,962,629 5,205,715 0.4352 11.78 11.65 11.78 10.71 12.31 446,864 11.649 4.76%
1997-10-15 0 0.420 0.415 0.420 0.400 0.470 19,010,000 8,326,730 0.4380 11.24 11.11 11.24 10.71 12.58 710,119 11.726 -14.29%
1997-10-14 0 0.490 0.485 0.490 0.485 0.540 13,558,500 6,977,350 0.5146 13.12 12.98 13.12 12.98 14.46 506,478 13.776 -3.92%
1997-10-13 0 0.510 0.500 0.510 0.500 0.530 11,006,000 5,617,520 0.5104 13.65 13.39 13.65 13.39 14.19 411,130 13.664 -3.77%
1997-10-09 0 0.530 0.520 0.530 0.520 0.570 18,724,000 10,123,940 0.5407 14.19 13.92 14.19 13.92 15.26 699,436 14.474 -8.62%
1997-10-08 0 0.580 0.570 0.580 0.580 0.620 14,298,000 8,559,820 0.5987 15.53 15.26 15.53 15.53 16.60 534,102 16.027 -3.33%
1997-10-07 0 0.600 0.590 0.600 0.600 0.630 10,192,000 6,276,440 0.6158 16.06 15.79 16.06 16.06 16.87 380,723 16.486 -3.23%
1997-10-06 0 0.620 0.610 0.620 0.610 0.660 12,517,000 7,973,460 0.6370 16.60 16.33 16.60 16.33 17.67 467,573 17.053 -4.62%
1997-10-03 0 0.650 0.650 0.660 0.640 0.670 10,696,000 7,033,320 0.6576 17.40 17.40 17.67 17.13 17.94 399,549 17.603 -2.99%
1997-09-30 0 0.670 0.660 0.670 0.650 0.690 17,914,640 11,902,610 0.6644 17.94 17.67 17.94 17.40 18.47 669,202 17.786 0.00%
1997-09-29 0 0.670 0.670 0.680 0.660 0.710 20,489,320 14,010,812 0.6838 17.94 17.94 18.20 17.67 19.01 765,379 18.306 0.00%
1997-09-26 0 0.670 0.670 0.690 0.640 0.720 41,002,000 28,400,700 0.6927 17.94 17.94 18.47 17.13 19.27 1,531,631 18.543 1.52%
1997-09-25 0 0.660 0.650 0.660 0.630 0.670 14,884,000 9,673,940 0.6500 17.67 17.40 17.67 16.87 17.94 555,992 17.399 4.76%
1997-09-24 0 0.630 0.620 0.630 0.620 0.710 15,922,000 10,557,460 0.6631 16.87 16.60 16.87 16.60 19.01 594,767 17.751 -7.35%
1997-09-23 0 0.680 0.670 0.680 0.670 0.730 33,912,000 23,641,660 0.6971 18.20 17.94 18.20 17.94 19.54 1,266,784 18.663 0.00%
1997-09-22 0 0.680 0.680 0.690 0.670 0.830 36,462,000 26,879,180 0.7372 18.20 18.20 18.47 17.94 22.22 1,362,039 19.735 -16.05%
1997-09-19 1 0.810 - - - - 0 0 - 21.68 - - - - 0 - 0.00%
1997-09-18 1 0.810 - - - - 0 0 - 21.68 - - - - 0 - 0.00%
1997-09-16 1 0.810 - - - - 0 0 - 21.68 - - - - 0 - 0.00%
1997-09-15 1 0.810 - - - - 0 0 - 21.68 - - - - 0 - 0.00%
1997-09-12 0 0.810 0.800 0.810 0.800 0.860 221,112,500 181,373,590 0.8203 21.68 21.42 21.68 21.42 23.02 8,259,665 21.959 0.00%
1997-09-11 0 0.810 0.800 0.810 0.780 0.880 119,761,000 101,031,310 0.8436 21.68 21.42 21.68 20.88 23.56 4,473,676 22.584 -1.22%
1997-09-10 1 0.820 - - - - 0 0 - 21.95 - - - - 0 - 0.00%
1997-09-09 1 0.820 0.820 0.830 0.730 0.850 81,208,000 66,114,900 0.8141 21.95 21.95 22.22 19.54 22.75 3,033,528 21.795 12.33%
1997-09-08 0 0.730 0.720 0.740 0.720 0.770 14,702,500 10,981,770 0.7469 19.54 19.27 19.81 19.27 20.61 549,212 19.995 5.80%
1997-09-05 0 0.690 0.680 0.690 0.650 0.730 18,879,500 13,250,880 0.7019 18.47 18.20 18.47 17.40 19.54 705,244 18.789 0.00%
1997-09-04 0 0.690 0.690 0.700 0.690 0.770 28,730,000 21,105,380 0.7346 18.47 18.47 18.74 18.47 20.61 1,073,210 19.666 -8.00%
1997-09-03 0 0.750 0.750 0.760 0.710 0.780 31,434,000 23,684,300 0.7535 20.08 20.08 20.35 19.01 20.88 1,174,218 20.170 10.29%
1997-09-02 0 0.680 0.680 0.690 0.500 0.810 42,369,000 28,788,100 0.6795 18.20 18.20 18.47 13.39 21.68 1,582,695 18.189 -9.33%
1997-09-01 0 0.750 0.750 0.760 0.750 0.940 50,208,500 44,474,000 0.8858 20.08 20.08 20.35 20.08 25.16 1,875,540 23.713 -14.77%
1997-08-29 0 0.880 0.880 0.890 0.850 0.960 73,631,840 67,742,786 0.9200 23.56 23.56 23.83 22.75 25.70 2,750,520 24.629 -4.35%
1997-08-28 0 0.920 0.910 0.920 0.910 1.030 184,228,564 178,383,062 0.9683 24.63 24.36 24.63 24.36 27.57 6,881,864 25.921 1.10%
1997-08-27 0 0.910 0.910 0.920 0.810 0.950 92,970,000 81,791,540 0.8798 24.36 24.36 24.63 21.68 25.43 3,472,898 23.551 8.33%
1997-08-26 0 0.840 0.840 0.850 0.820 0.890 94,966,500 80,722,000 0.8500 22.49 22.49 22.75 21.95 23.83 3,547,477 22.755 3.70%
1997-08-25 0 0.810 0.810 0.820 0.710 0.820 51,549,400 38,975,106 0.7561 21.68 21.68 21.95 19.01 21.95 1,925,630 20.240 14.08%
1997-08-22 0 0.710 0.700 0.710 0.680 0.720 20,402,500 14,358,920 0.7038 19.01 18.74 19.01 18.20 19.27 762,136 18.840 -1.39%
1997-08-21 0 0.720 0.710 0.720 0.700 0.780 46,029,700 33,860,350 0.7356 19.27 19.01 19.27 18.74 20.88 1,719,441 19.693 -4.00%
1997-08-20 0 0.750 0.760 0.770 0.700 0.830 65,668,000 48,910,140 0.7448 20.08 20.35 20.61 18.74 22.22 2,453,030 19.939 -13.79%
1997-08-19 1 0.870 - - - - 0 0 - 23.29 - - - - 0 - 0.00%
1997-08-15 1 0.870 - - - - 0 0 - 23.29 - - - - 0 - 0.00%
1997-08-14 1 0.870 - - - - 0 0 - 23.29 - - - - 0 - 0.00%
1997-08-13 1 0.870 - - - - 0 0 - 23.29 - - - - 0 - 0.00%
1997-08-12 1 0.870 - - - - 0 0 - 23.29 - - - - 0 - 0.00%
1997-08-11 1 0.870 - - - - 0 0 - 23.29 - - - - 0 - 0.00%
1997-08-08 1 0.870 - - - - 0 0 - 23.29 - - - - 0 - 0.00%
1997-08-07 1 0.870 - - - - 0 0 - 23.29 - - - - 0 - 0.00%
1997-08-06 1 0.870 - - - - 0 0 - 23.29 - - - - 0 - 0.00%
1997-08-05 1 0.870 - - - - 0 0 - 23.29 - - - - 0 - 0.00%
1997-08-04 1 0.870 - - - - 0 0 - 23.29 - - - - 0 - 0.00%
1997-08-01 1 0.870 - - - - 0 0 - 23.29 - - - - 0 - 0.00%
1997-07-31 1 0.870 - - - - 0 0 - 23.29 - - - - 0 - 0.00%
1997-07-30 1 0.870 - - - - 0 0 - 23.29 - - - - 0 - 0.00%
1997-07-29 1 0.870 - - - - 0 0 - 23.29 - - - - 0 - 0.00%
1997-07-28 1 0.870 0.860 0.870 0.740 0.880 142,426,800 117,466,852 0.8248 23.29 23.02 23.29 19.81 23.56 5,320,358 22.079 19.18%
1997-07-25 0 0.730 0.720 0.730 0.700 0.750 43,342,000 31,957,220 0.7373 19.54 19.27 19.54 18.74 20.08 1,619,042 19.738 4.29%
1997-07-24 0 0.700 0.690 0.700 0.690 0.710 11,112,000 7,809,680 0.7028 18.74 18.47 18.74 18.47 19.01 415,089 18.814 0.00%
1997-07-23 0 0.700 0.700 0.710 0.700 0.720 8,779,500 6,189,900 0.7050 18.74 18.74 19.01 18.74 19.27 327,959 18.874 0.00%
1997-07-22 0 0.700 0.690 0.700 0.690 0.730 15,074,000 10,741,440 0.7126 18.74 18.47 18.74 18.47 19.54 563,090 19.076 -1.41%
1997-07-21 0 0.710 0.700 0.710 0.710 0.760 20,812,000 15,248,560 0.7327 19.01 18.74 19.01 19.01 20.35 777,433 19.614 -2.74%
1997-07-18 0 0.730 0.730 0.740 0.680 0.760 57,685,094 42,567,400 0.7379 19.54 19.54 19.81 18.20 20.35 2,154,829 19.754 5.80%
1997-07-17 0 0.690 0.680 0.700 0.680 0.710 10,064,000 6,978,200 0.6934 18.47 18.20 18.74 18.20 19.01 375,941 18.562 -1.43%
1997-07-16 0 0.700 0.690 0.700 0.690 0.730 20,519,000 14,546,410 0.7089 18.74 18.47 18.74 18.47 19.54 766,488 18.978 0.00%
1997-07-15 0 0.700 0.700 0.710 0.700 0.750 26,665,500 18,963,105 0.7111 18.74 18.74 19.01 18.74 20.08 996,091 19.038 -4.11%
1997-07-14 0 0.730 0.730 0.740 0.660 0.740 46,556,000 32,878,180 0.7062 19.54 19.54 19.81 17.67 19.81 1,739,101 18.905 8.96%
1997-07-11 0 0.670 0.660 0.680 0.630 0.690 14,898,959 9,792,867 0.6573 17.94 17.67 18.20 16.87 18.47 556,551 17.596 8.06%
1997-07-10 0 0.620 0.610 0.620 0.610 0.640 7,812,500 4,877,300 0.6243 16.60 16.33 16.60 16.33 17.13 291,836 16.712 0.00%
1997-07-09 0 0.620 0.610 0.620 0.610 0.710 19,787,000 13,023,400 0.6582 16.60 16.33 16.60 16.33 19.01 739,144 17.620 -11.43%
1997-07-08 0 0.700 0.700 0.710 0.690 0.780 67,665,900 49,285,231 0.7284 18.74 18.74 19.01 18.47 20.88 2,527,662 19.498 -6.67%
1997-07-07 0 0.750 0.750 0.760 0.590 0.770 87,194,000 59,617,560 0.6837 20.08 20.08 20.35 15.79 20.61 3,257,135 18.304 27.12%
1997-07-04 0 0.590 0.580 0.590 0.580 0.610 13,052,000 7,708,540 0.5906 15.79 15.53 15.79 15.53 16.33 487,558 15.811 0.00%
1997-07-03 0 0.590 0.570 0.590 0.560 0.630 11,492,000 6,754,540 0.5878 15.79 15.26 15.79 14.99 16.87 429,284 15.734 1.72%
1997-06-27 0 0.580 0.570 0.580 0.580 0.600 6,712,000 3,924,740 0.5847 15.53 15.26 15.53 15.53 16.06 250,727 15.653 -1.69%
1997-06-26 0 0.590 0.590 0.600 0.580 0.610 9,463,500 5,640,150 0.5960 15.79 15.79 16.06 15.53 16.33 353,509 15.955 0.00%
1997-06-25 0 0.590 0.590 0.600 0.580 0.630 13,535,242 8,207,848 0.6064 15.79 15.79 16.06 15.53 16.87 505,609 16.234 -3.28%
1997-06-24 0 0.610 0.610 0.620 0.590 0.650 15,802,000 9,843,140 0.6229 16.33 16.33 16.60 15.79 17.40 590,284 16.675 0.00%
1997-06-23 0 0.610 0.600 0.610 0.600 0.670 10,671,500 6,716,125 0.6294 16.33 16.06 16.33 16.06 17.94 398,634 16.848 -4.69%
1997-06-20 0 0.640 0.630 0.640 0.570 0.650 23,734,000 14,579,100 0.6143 17.13 16.87 17.13 15.26 17.40 886,584 16.444 8.47%
1997-06-19 0 0.590 0.580 0.600 0.580 0.620 11,597,500 6,869,545 0.5923 15.79 15.53 16.06 15.53 16.60 433,225 15.857 -1.67%
1997-06-18 0 0.600 0.590 0.600 0.540 0.600 12,354,000 6,993,260 0.5661 16.06 15.79 16.06 14.46 16.06 461,484 15.154 9.09%
1997-06-17 0 0.550 0.540 0.550 0.540 0.570 11,392,500 6,336,110 0.5562 14.72 14.46 14.72 14.46 15.26 425,567 14.889 -3.51%
1997-06-16 0 0.570 0.570 0.580 0.570 0.620 8,994,000 5,260,100 0.5848 15.26 15.26 15.53 15.26 16.60 335,971 15.656 -5.00%
1997-06-13 0 0.600 0.590 0.600 0.520 0.600 13,936,954 7,923,317 0.5685 16.06 15.79 16.06 13.92 16.06 520,615 15.219 1.69%
1997-06-12 0 0.590 0.580 0.600 0.590 0.670 14,622,800 9,132,400 0.6245 15.79 15.53 16.06 15.79 17.94 546,235 16.719 -10.61%
1997-06-11 0 0.660 0.660 0.670 0.650 0.690 9,482,500 6,367,120 0.6715 17.67 17.67 17.94 17.40 18.47 354,219 17.975 -4.35%
1997-06-10 0 0.690 0.680 0.690 0.670 0.720 13,869,000 9,607,570 0.6927 18.47 18.20 18.47 17.94 19.27 518,077 18.545 -2.82%
1997-06-06 0 0.710 0.710 0.720 0.700 0.770 21,429,000 15,669,530 0.7312 19.01 19.01 19.27 18.74 20.61 800,481 19.575 -4.05%
1997-06-05 0 0.740 0.740 0.750 0.710 0.770 47,848,000 35,478,300 0.7415 19.81 19.81 20.08 19.01 20.61 1,787,364 19.850 5.71%
1997-06-04 0 0.700 0.700 0.710 0.680 0.720 27,835,000 19,502,430 0.7006 18.74 18.74 19.01 18.20 19.27 1,039,777 18.756 4.48%
1997-06-03 0 0.670 0.670 0.680 0.670 0.710 22,786,000 15,687,000 0.6884 17.94 17.94 18.20 17.94 19.01 851,172 18.430 -5.63%
1997-06-02 0 0.710 0.700 0.710 0.680 0.760 34,275,000 24,330,290 0.7099 19.01 18.74 19.01 18.20 20.35 1,280,344 19.003 -5.33%
1997-05-30 0 0.750 0.750 0.760 0.740 0.810 23,186,000 17,798,600 0.7676 20.08 20.08 20.35 19.81 21.68 866,114 20.550 1.35%
1997-05-29 0 0.740 0.730 0.740 0.720 0.780 17,742,500 13,254,570 0.7471 19.81 19.54 19.81 19.27 20.88 662,772 19.999 -3.90%
1997-05-28 0 0.770 0.760 0.780 0.760 0.800 10,073,500 7,858,285 0.7801 20.61 20.35 20.88 20.35 21.42 376,296 20.883 -2.53%
1997-05-27 0 0.790 0.780 0.790 0.760 0.800 18,783,500 14,647,890 0.7798 21.15 20.88 21.15 20.35 21.42 701,658 20.876 2.60%
1997-05-26 0 0.770 0.760 0.770 0.740 0.810 14,533,000 11,343,680 0.7805 20.61 20.35 20.61 19.81 21.68 542,881 20.895 0.00%
1997-05-23 0 0.770 0.760 0.770 0.750 0.780 7,552,000 5,748,420 0.7612 20.61 20.35 20.61 20.08 20.88 282,105 20.377 1.32%
1997-05-22 0 0.760 0.760 0.770 0.760 0.780 11,821,708 9,103,286 0.7700 20.35 20.35 20.61 20.35 20.88 441,600 20.614 -1.30%
1997-05-21 0 0.770 0.770 0.780 0.770 0.800 17,277,547 13,503,874 0.7816 20.61 20.61 20.88 20.61 21.42 645,403 20.923 -1.28%
1997-05-20 0 0.780 0.770 0.780 0.770 0.820 15,762,000 12,408,180 0.7872 20.88 20.61 20.88 20.61 21.95 588,790 21.074 -1.27%
1997-05-19 0 0.790 0.780 0.790 0.780 0.810 19,322,000 15,427,530 0.7984 21.15 20.88 21.15 20.88 21.68 721,774 21.374 -5.95%
1997-05-16 0 0.840 0.840 0.850 0.820 0.860 18,238,000 15,432,780 0.8462 22.49 22.49 22.75 21.95 23.02 681,281 22.653 2.44%
1997-05-15 0 0.820 0.820 0.830 0.810 0.890 29,637,500 25,268,300 0.8526 21.95 21.95 22.22 21.68 23.83 1,107,110 22.824 -6.82%
1997-05-14 0 0.880 0.880 0.890 0.880 0.910 15,921,500 14,264,035 0.8959 23.56 23.56 23.83 23.56 24.36 594,748 23.983 -2.22%
1997-05-13 0 0.900 0.890 0.900 0.880 0.930 28,022,726 25,294,734 0.9027 24.09 23.83 24.09 23.56 24.90 1,046,790 24.164 1.12%
1997-05-12 0 0.890 0.880 0.890 0.880 0.930 26,670,000 24,106,040 0.9039 23.83 23.56 23.83 23.56 24.90 996,259 24.197 -3.26%
1997-05-09 0 0.920 0.910 0.920 0.900 0.960 41,638,300 38,609,614 0.9273 24.63 24.36 24.63 24.09 25.70 1,555,400 24.823 -2.13%
1997-05-08 0 0.940 0.930 0.940 0.940 1.000 114,893,300 110,885,282 0.9651 25.16 24.90 25.16 25.16 26.77 4,291,843 25.836 -1.05%
1997-05-07 0 0.950 0.950 0.960 0.900 0.980 103,874,500 98,017,795 0.9436 25.43 25.43 25.70 24.09 26.23 3,880,236 25.261 5.56%
1997-05-06 0 0.900 0.890 0.900 0.890 0.930 37,254,000 33,985,060 0.9123 24.09 23.83 24.09 23.83 24.90 1,391,624 24.421 0.00%
1997-05-05 0 0.900 0.890 0.900 0.880 0.920 35,132,500 31,821,185 0.9057 24.09 23.83 24.09 23.56 24.63 1,312,376 24.247 1.12%
1997-05-02 0 0.890 0.880 0.890 0.890 0.940 42,298,000 38,474,580 0.9096 23.83 23.56 23.83 23.83 25.16 1,580,043 24.350 -1.11%
1997-05-01 0 0.900 0.890 0.900 0.860 0.900 17,494,000 15,368,320 0.8785 24.09 23.83 24.09 23.02 24.09 653,489 23.517 3.45%
1997-04-30 0 0.870 0.860 0.870 0.870 0.890 17,806,000 15,664,180 0.8797 23.29 23.02 23.29 23.29 23.83 665,144 23.550 0.00%
1997-04-29 0 0.870 0.860 0.870 0.860 0.900 15,143,000 13,224,850 0.8733 23.29 23.02 23.29 23.02 24.09 565,667 23.379 -1.14%
1997-04-28 0 0.880 0.870 0.880 0.870 0.940 70,700,150 64,549,013 0.9130 23.56 23.29 23.56 23.29 25.16 2,641,007 24.441 -1.12%
1997-04-25 0 0.890 0.880 0.890 0.870 0.910 51,185,000 45,418,300 0.8873 23.83 23.56 23.83 23.29 24.36 1,912,017 23.754 2.30%
1997-04-24 0 0.870 0.860 0.870 0.840 0.890 28,412,000 24,671,800 0.8684 23.29 23.02 23.29 22.49 23.83 1,061,331 23.246 2.35%
1997-04-23 0 0.850 0.850 0.860 0.850 0.880 16,491,500 14,113,985 0.8558 22.75 22.75 23.02 22.75 23.56 616,041 22.911 -1.16%
1997-04-22 0 0.860 0.860 0.870 0.850 0.870 13,946,000 12,050,460 0.8641 23.02 23.02 23.29 22.75 23.29 520,953 23.132 -1.15%
1997-04-21 0 0.870 0.860 0.870 0.860 0.900 12,462,000 10,919,500 0.8762 23.29 23.02 23.29 23.02 24.09 465,518 23.457 0.00%
1997-04-18 0 0.870 0.870 0.880 0.850 0.890 33,550,950 29,350,839 0.8748 23.29 23.29 23.56 22.75 23.83 1,253,297 23.419 3.57%
1997-04-17 0 0.840 0.840 0.850 0.840 0.860 12,112,000 10,297,180 0.8502 22.49 22.49 22.75 22.49 23.02 452,444 22.759 -2.33%
1997-04-16 0 0.860 0.850 0.860 0.830 0.870 30,074,000 25,599,700 0.8512 23.02 22.75 23.02 22.22 23.29 1,123,415 22.787 2.38%
1997-04-15 0 0.840 0.830 0.840 0.830 0.910 74,375,000 65,034,090 0.8744 22.49 22.22 22.49 22.22 24.36 2,778,281 23.408 -3.45%
1997-04-14 0 0.870 0.860 0.870 0.860 0.920 98,761,200 87,627,084 0.8873 23.29 23.02 23.29 23.02 24.63 3,689,228 23.752 -1.14%
1997-04-11 0 0.880 0.880 0.890 0.790 0.890 75,029,600 63,682,224 0.8488 23.56 23.56 23.83 21.15 23.83 2,802,733 22.721 11.39%
1997-04-10 0 0.790 0.780 0.790 0.770 0.790 7,324,000 5,724,985 0.7817 21.15 20.88 21.15 20.61 21.15 273,588 20.926 0.00%
1997-04-09 0 0.790 0.780 0.790 0.790 0.820 12,459,000 10,020,650 0.8043 21.15 20.88 21.15 21.15 21.95 465,406 21.531 1.28%
1997-04-08 0 0.780 0.780 0.790 0.780 0.810 10,827,500 8,586,465 0.7930 20.88 20.88 21.15 20.88 21.68 404,462 21.229 -1.27%
1997-04-07 0 0.790 0.790 0.800 0.780 0.840 30,330,000 24,369,020 0.8035 21.15 21.15 21.42 20.88 22.49 1,132,978 21.509 -2.47%
1997-04-04 0 0.810 0.810 0.820 0.810 0.850 20,460,000 16,673,200 0.8149 21.68 21.68 21.95 21.68 22.75 764,284 21.815 -1.22%
1997-04-03 0 0.820 0.810 0.830 0.800 0.870 20,512,000 17,244,500 0.8407 21.95 21.68 22.22 21.42 23.29 766,226 22.506 1.23%
1997-04-02 0 0.810 0.810 0.820 0.800 0.850 7,020,000 5,760,840 0.8206 21.68 21.68 21.95 21.42 22.75 262,232 21.968 -2.41%
1997-04-01 0 0.830 0.830 0.840 0.820 0.840 9,532,100 7,916,336 0.8305 22.22 22.22 22.49 21.95 22.49 356,072 22.232 -4.60%
1997-03-27 0 0.870 0.870 0.880 0.850 0.900 13,434,000 11,741,260 0.8740 23.29 23.29 23.56 22.75 24.09 501,828 23.397 0.00%
1997-03-26 0 0.870 0.870 0.880 0.830 0.890 35,863,300 31,243,103 0.8712 23.29 23.29 23.56 22.22 23.83 1,339,675 23.321 3.57%
1997-03-25 0 0.840 0.830 0.840 0.830 0.880 33,168,750 28,652,240 0.8638 22.49 22.22 22.49 22.22 23.56 1,239,020 23.125 -1.18%
1997-03-24 0 0.850 0.840 0.850 0.820 0.860 19,583,665 16,372,369 0.8360 22.75 22.49 22.75 21.95 23.02 731,548 22.380 4.94%
1997-03-21 0 0.810 0.800 0.810 0.770 0.840 16,764,000 13,626,720 0.8129 21.68 21.42 21.68 20.61 22.49 626,220 21.760 0.00%
1997-03-20 0 0.810 0.800 0.810 0.790 0.900 26,897,500 22,890,635 0.8510 21.68 21.42 21.68 21.15 24.09 1,004,757 22.782 -5.81%
1997-03-19 0 0.860 0.860 0.870 0.860 0.920 25,649,000 22,546,040 0.8790 23.02 23.02 23.29 23.02 24.63 958,119 23.532 -5.49%
1997-03-18 0 0.910 0.910 0.920 0.900 0.950 39,398,000 36,404,700 0.9240 24.36 24.36 24.63 24.09 25.43 1,471,714 24.736 -5.21%
1997-03-17 0 0.960 0.960 0.970 0.960 0.990 42,796,420 41,567,094 0.9713 25.70 25.70 25.97 25.70 26.50 1,598,662 26.001 1.05%
1997-03-14 0 0.950 0.940 0.950 0.890 0.980 70,316,000 67,218,800 0.9560 25.43 25.16 25.43 23.83 26.23 2,626,657 25.591 2.15%
1997-03-13 0 0.930 0.920 0.930 0.920 1.000 51,993,000 49,710,220 0.9561 24.90 24.63 24.90 24.63 26.77 1,942,200 25.595 -6.06%
1997-03-12 0 0.990 0.990 1.000 0.970 1.110 103,513,490 106,296,249 1.0269 26.50 26.50 26.77 25.97 29.71 3,866,750 27.490 -4.81%
1997-03-11 0 1.040 1.030 1.040 1.030 1.190 220,929,738 251,197,741 1.1370 27.84 27.57 27.84 27.57 31.86 8,252,838 30.438 -3.70%
1997-03-10 0 1.080 1.070 1.080 0.910 1.080 185,713,100 185,518,017 0.9989 28.91 28.64 28.91 24.36 28.91 6,937,319 26.742 20.00%
1997-03-07 0 0.900 0.890 0.900 0.870 0.920 40,012,000 35,876,750 0.8966 24.09 23.83 24.09 23.29 24.63 1,494,650 24.003 0.00%
1997-03-06 0 0.900 0.880 0.890 0.880 0.920 33,503,604 30,181,538 0.9008 24.09 23.56 23.83 23.56 24.63 1,251,528 24.116 1.12%
1997-03-05 0 0.890 0.890 0.900 0.880 0.920 33,852,330 30,490,461 0.9007 23.83 23.83 24.09 23.56 24.63 1,264,555 24.112 -1.11%
1997-03-04 0 0.900 0.900 0.910 0.890 0.950 56,290,900 51,806,602 0.9203 24.09 24.09 24.36 23.83 25.43 2,102,749 24.638 -1.10%
1997-03-03 0 0.910 0.910 0.920 0.850 0.920 52,776,000 46,869,960 0.8881 24.36 24.36 24.63 22.75 24.63 1,971,449 23.774 9.64%
1997-02-28 0 0.830 0.830 0.840 0.820 0.860 11,406,000 9,566,240 0.8387 22.22 22.22 22.49 21.95 23.02 426,072 22.452 -2.35%
1997-02-27 0 0.850 0.840 0.850 0.830 0.870 31,531,000 26,958,400 0.8550 22.75 22.49 22.75 22.22 23.29 1,177,842 22.888 2.41%
1997-02-26 0 0.830 0.820 0.830 0.800 0.830 18,370,000 15,038,260 0.8186 22.22 21.95 22.22 21.42 22.22 686,212 21.915 3.75%
1997-02-25 0 0.800 0.800 0.810 0.780 0.820 20,079,500 16,236,535 0.8086 21.42 21.42 21.68 20.88 21.95 750,070 21.647 -1.23%
1997-02-24 0 0.810 0.800 0.810 0.780 0.840 46,884,000 38,145,160 0.8136 21.68 21.42 21.68 20.88 22.49 1,751,353 21.780 5.19%
1997-02-21 0 0.770 0.760 0.770 0.700 0.770 26,498,000 19,784,500 0.7466 20.61 20.35 20.61 18.74 20.61 989,834 19.988 10.00%
1997-02-20 0 0.700 0.700 0.710 0.680 0.710 10,140,000 7,004,240 0.6908 18.74 18.74 19.01 18.20 19.01 378,780 18.492 2.94%
1997-02-19 0 0.680 0.680 0.690 0.680 0.720 7,818,000 5,453,440 0.6975 18.20 18.20 18.47 18.20 19.27 292,042 18.674 -6.85%
1997-02-18 0 0.730 0.720 0.740 0.700 0.760 14,143,000 10,457,020 0.7394 19.54 19.27 19.81 18.74 20.35 528,312 19.793 -5.19%
1997-02-17 0 0.770 0.770 0.780 0.770 0.800 9,692,000 7,817,600 0.8066 20.61 20.61 20.88 20.61 21.42 362,045 21.593 -1.28%
1997-02-14 0 0.780 0.770 0.780 0.750 0.810 13,350,000 10,438,140 0.7819 20.88 20.61 20.88 20.08 21.68 498,690 20.931 2.63%
1997-02-13 0 0.760 0.750 0.760 0.760 0.910 13,280,000 10,820,200 0.8148 20.35 20.08 20.35 20.35 24.36 496,075 21.812 -15.56%
1997-02-12 0 0.900 0.900 0.910 0.900 0.910 5,802,000 5,261,600 0.9069 24.09 24.09 24.36 24.09 24.36 216,734 24.277 -3.23%
1997-02-11 0 0.930 0.930 0.940 0.930 0.930 183,500 170,565 0.9295 24.90 24.90 25.16 24.90 24.90 6,855 24.883 -2.11%
1997-02-10 0 0.950 0.920 0.950 - - 0 0 - 25.43 24.63 25.43 - - 0 - 0.00%
1997-02-05 0 0.950 0.930 0.950 0.930 0.960 1,716,000 1,615,800 0.9416 25.43 24.90 25.43 24.90 25.70 64,101 25.207 1.06%
1997-02-04 0 0.940 0.940 0.950 0.920 0.940 180,000 167,300 0.9294 25.16 25.16 25.43 24.63 25.16 6,724 24.881 0.00%
1997-02-03 0 0.940 0.940 0.950 0.940 0.950 552,000 521,280 0.9443 25.16 25.16 25.43 25.16 25.43 20,620 25.280 -1.05%
1997-01-31 0 0.950 0.940 0.950 0.950 0.970 1,489,000 1,435,100 0.9638 25.43 25.16 25.43 25.43 25.97 55,622 25.801 -3.06%
1997-01-30 0 0.980 0.970 0.990 0.960 1.000 1,962,500 1,912,670 0.9746 26.23 25.97 26.50 25.70 26.77 73,309 26.090 1.03%
1997-01-29 0 0.970 0.950 0.980 0.940 0.980 956,500 922,880 0.9649 25.97 25.43 26.23 25.16 26.23 35,730 25.829 1.04%
1997-01-28 0 0.960 0.940 0.960 0.900 0.980 1,662,500 1,574,020 0.9468 25.70 25.16 25.70 24.09 26.23 62,103 25.345 0.00%
1997-01-27 0 0.960 0.960 0.970 0.950 0.970 406,000 389,820 0.9601 25.70 25.70 25.97 25.43 25.97 15,166 25.703 0.00%
1997-01-24 0 0.960 0.950 0.960 0.950 0.980 674,000 649,340 0.9634 25.70 25.43 25.70 25.43 26.23 25,177 25.791 -3.03%
1997-01-23 0 0.990 0.970 0.990 0.980 0.990 190,000 186,300 0.9805 26.50 25.97 26.50 26.23 26.50 7,097 26.249 -1.00%
1997-01-22 0 1.000 0.990 1.000 0.980 1.000 726,000 715,880 0.9861 26.77 26.50 26.77 26.23 26.77 27,120 26.397 0.00%
1997-01-21 0 1.000 1.000 1.020 0.990 1.000 521,500 517,365 0.9921 26.77 26.77 27.31 26.50 26.77 19,481 26.558 1.01%
1997-01-20 0 0.990 0.980 1.010 0.990 1.030 1,233,500 1,242,465 1.0073 26.50 26.23 27.04 26.50 27.57 46,077 26.965 -3.88%
1997-01-17 0 1.030 1.030 1.040 1.030 1.040 1,106,000 1,145,000 1.0353 27.57 27.57 27.84 27.57 27.84 41,315 27.714 -0.96%
1997-01-16 0 1.040 1.040 1.050 1.040 1.080 2,251,500 2,397,280 1.0647 27.84 27.84 28.11 27.84 28.91 84,105 28.503 -2.80%
1997-01-15 0 1.070 1.060 1.070 1.040 1.080 3,317,000 3,516,540 1.0602 28.64 28.38 28.64 27.84 28.91 123,907 28.381 2.88%
1997-01-14 0 1.040 1.030 1.040 1.020 1.040 1,815,000 1,871,110 1.0309 27.84 27.57 27.84 27.31 27.84 67,799 27.598 1.96%
1997-01-13 0 1.020 1.020 1.040 1.020 1.050 1,326,000 1,366,320 1.0304 27.31 27.31 27.84 27.31 28.11 49,533 27.584 0.00%
1997-01-10 0 1.020 1.020 1.040 1.020 1.070 2,796,500 2,915,240 1.0425 27.31 27.31 27.84 27.31 28.64 104,463 27.907 -0.97%
1997-01-09 0 1.030 1.020 1.040 1.010 1.080 3,471,500 3,614,795 1.0413 27.57 27.31 27.84 27.04 28.91 129,678 27.875 -4.63%
1997-01-08 0 1.080 1.080 1.090 1.050 1.170 5,669,000 6,192,065 1.0923 28.91 28.91 29.18 28.11 31.32 211,766 29.240 -3.57%
1997-01-07 0 1.120 1.130 1.140 1.110 1.250 13,282,000 15,148,680 1.1405 29.98 30.25 30.52 29.71 33.46 496,150 30.532 -5.08%
1997-01-06 0 1.180 1.170 1.180 1.040 1.190 21,687,000 24,103,910 1.1114 31.59 31.32 31.59 27.84 31.86 810,119 29.754 18.00%
1997-01-03 0 1.000 1.000 1.010 0.950 1.030 7,751,500 7,751,375 1.0000 26.77 26.77 27.04 25.43 27.57 289,558 26.770 5.26%
1997-01-02 0 0.950 0.930 0.950 0.940 0.960 1,848,000 1,748,400 0.9461 25.43 24.90 25.43 25.16 25.70 69,032 25.327 1.06%
1996-12-31 0 0.940 0.930 0.960 0.940 0.960 220,000 208,800 0.9491 25.16 24.90 25.70 25.16 25.70 8,218 25.407 -2.08%
1996-12-30 0 0.960 0.960 0.970 0.940 0.970 1,818,500 1,732,320 0.9526 25.70 25.70 25.97 25.16 25.97 67,930 25.501 2.13%
1996-12-27 0 0.940 0.930 0.940 0.900 0.950 1,570,000 1,467,800 0.9349 25.16 24.90 25.16 24.09 25.43 58,647 25.028 4.44%
1996-12-24 0 0.900 0.890 0.900 0.900 0.920 541,500 492,960 0.9104 24.09 23.83 24.09 24.09 24.63 20,228 24.370 -2.17%
1996-12-23 0 0.920 0.910 0.920 0.910 0.930 922,000 848,720 0.9205 24.63 24.36 24.63 24.36 24.90 34,441 24.642 1.10%
1996-12-20 0 0.910 0.910 0.920 0.880 0.940 1,005,000 916,540 0.9120 24.36 24.36 24.63 23.56 25.16 37,542 24.414 -1.09%
1996-12-19 0 0.920 0.920 0.930 0.910 0.930 734,000 672,440 0.9161 24.63 24.63 24.90 24.36 24.90 27,419 24.525 -2.13%
1996-12-18 0 0.940 0.930 0.950 0.940 0.960 946,000 896,420 0.9476 25.16 24.90 25.43 25.16 25.70 35,338 25.367 0.00%
1996-12-17 0 0.940 0.930 0.950 0.930 0.980 2,770,000 2,651,135 0.9571 25.16 24.90 25.43 24.90 26.23 103,473 25.621 1.08%
1996-12-16 0 0.930 0.930 0.940 0.930 0.960 472,000 441,940 0.9363 24.90 24.90 25.16 24.90 25.70 17,632 25.065 -1.06%
1996-12-13 0 0.940 0.930 0.950 0.890 0.940 396,000 368,840 0.9314 25.16 24.90 25.43 23.83 25.16 14,793 24.934 1.08%
1996-12-12 0 0.930 0.930 0.940 0.920 0.950 1,516,000 1,421,980 0.9380 24.90 24.90 25.16 24.63 25.43 56,630 25.110 -2.11%
1996-12-11 0 0.950 0.950 0.960 0.930 1.090 12,422,500 12,509,550 1.0070 25.43 25.43 25.70 24.90 29.18 464,043 26.958 -12.84%
1996-12-10 1 1.090 - - - - 0 0 - 29.18 - - - - 0 - 0.00%
1996-12-09 1 1.090 1.090 1.100 1.050 1.150 6,395,000 7,004,140 1.0953 29.18 29.18 29.45 28.11 30.79 238,885 29.320 2.83%
1996-12-06 0 1.060 1.030 1.070 0.980 1.080 4,054,000 4,151,160 1.0240 28.38 27.57 28.64 26.23 28.91 151,437 27.412 1.92%
1996-12-05 0 1.040 1.030 1.050 1.040 1.080 1,315,500 1,378,730 1.0481 27.84 27.57 28.11 27.84 28.91 49,141 28.057 -0.95%
1996-12-04 0 1.050 1.040 1.070 1.030 1.080 1,552,000 1,615,460 1.0409 28.11 27.84 28.64 27.57 28.91 57,975 27.865 1.94%
1996-12-03 0 1.030 1.020 1.030 1.030 1.080 962,000 1,015,120 1.0552 27.57 27.31 27.57 27.57 28.91 35,936 28.248 -1.90%
1996-12-02 0 1.050 1.050 1.060 1.040 1.070 2,110,000 2,226,245 1.0551 28.11 28.11 28.38 27.84 28.64 78,819 28.245 5.00%
1996-11-29 0 1.000 0.990 1.010 1.000 1.030 492,500 495,170 1.0054 26.77 26.50 27.04 26.77 27.57 18,397 26.915 -0.99%
1996-11-28 0 1.010 1.000 1.020 1.010 1.050 1,556,500 1,599,590 1.0277 27.04 26.77 27.31 27.04 28.11 58,143 27.511 -2.88%
1996-11-27 0 1.040 1.020 1.040 1.010 1.060 3,252,500 3,375,620 1.0379 27.84 27.31 27.84 27.04 28.38 121,497 27.784 4.00%
1996-11-26 0 1.000 0.990 1.000 0.990 1.020 1,310,500 1,309,740 0.9994 26.77 26.50 26.77 26.50 27.31 48,954 26.755 1.01%
1996-11-25 0 0.990 0.990 1.000 0.980 1.040 690,000 691,160 1.0017 26.50 26.50 26.77 26.23 27.84 25,775 26.815 -1.00%
1996-11-22 0 1.000 0.990 1.000 0.980 1.040 1,608,000 1,606,600 0.9991 26.77 26.50 26.77 26.23 27.84 60,067 26.747 0.00%
1996-11-21 0 1.000 0.980 1.010 1.000 1.030 864,000 871,880 1.0091 26.77 26.23 27.04 26.77 27.57 32,275 27.014 -3.85%
1996-11-20 0 1.040 1.030 1.040 1.040 1.070 827,500 872,520 1.0544 27.84 27.57 27.84 27.84 28.64 30,911 28.227 -2.80%
1996-11-19 0 1.070 1.050 1.070 1.050 1.080 2,393,500 2,573,210 1.0751 28.64 28.11 28.64 28.11 28.91 89,409 28.780 0.00%
1996-11-18 0 1.070 1.070 1.080 1.040 1.120 2,646,000 2,887,880 1.0914 28.64 28.64 28.91 27.84 29.98 98,841 29.217 0.00%
1996-11-15 0 1.070 1.050 1.070 1.030 1.070 1,022,500 1,070,600 1.0470 28.64 28.11 28.64 27.57 28.64 38,196 28.029 0.94%
1996-11-14 0 1.060 1.030 1.060 1.020 1.060 860,000 902,220 1.0491 28.38 27.57 28.38 27.31 28.38 32,125 28.084 -0.93%
1996-11-13 0 1.070 1.020 1.070 1.020 1.070 622,500 654,840 1.0520 28.64 27.31 28.64 27.31 28.64 23,254 28.161 0.00%
1996-11-12 0 1.070 1.070 1.080 1.020 1.100 1,183,000 1,258,000 1.0634 28.64 28.64 28.91 27.31 29.45 44,191 28.467 1.90%
1996-11-11 0 1.050 1.050 1.060 1.030 1.080 914,000 963,700 1.0544 28.11 28.11 28.38 27.57 28.91 34,143 28.226 -2.78%
1996-11-08 0 1.080 1.060 1.080 1.050 1.110 1,212,000 1,290,265 1.0646 28.91 28.38 28.91 28.11 29.71 45,274 28.499 -4.42%
1996-11-07 0 1.130 1.140 1.150 1.110 1.150 2,077,000 2,334,860 1.1242 30.25 30.52 30.79 29.71 30.79 77,586 30.094 5.61%
1996-11-06 0 1.070 1.070 1.100 1.050 1.070 556,000 591,140 1.0632 28.64 28.64 29.45 28.11 28.64 20,769 28.462 0.00%
1996-11-05 0 1.070 1.070 1.080 1.060 1.120 961,500 1,044,860 1.0867 28.64 28.64 28.91 28.38 29.98 35,917 29.091 -2.73%
1996-11-04 0 1.100 1.080 1.100 1.080 1.120 1,221,000 1,348,285 1.1042 29.45 28.91 29.45 28.91 29.98 45,610 29.561 1.85%
1996-11-01 0 1.080 1.080 1.090 1.080 1.150 1,863,000 2,064,470 1.1081 28.91 28.91 29.18 28.91 30.79 69,592 29.665 -5.26%
1996-10-31 0 1.140 1.130 1.140 1.130 1.170 909,500 1,047,165 1.1514 30.52 30.25 30.52 30.25 31.32 33,974 30.822 -1.72%
1996-10-30 0 1.160 1.150 1.170 1.150 1.200 3,090,000 3,625,900 1.1734 31.05 30.79 31.32 30.79 32.12 115,427 31.413 -3.33%
1996-10-29 0 1.200 1.200 1.220 1.170 1.230 5,312,000 6,402,700 1.2053 32.12 32.12 32.66 31.32 32.93 198,430 32.267 2.56%
1996-10-28 0 1.170 1.170 1.180 1.170 1.240 3,119,500 3,741,325 1.1993 31.32 31.32 31.59 31.32 33.19 116,529 32.106 -1.68%
1996-10-25 0 1.190 1.180 1.190 1.170 1.200 809,500 961,785 1.1881 31.86 31.59 31.86 31.32 32.12 30,239 31.806 -0.83%
1996-10-24 0 1.200 1.200 1.210 1.190 1.270 3,649,500 4,505,130 1.2345 32.12 32.12 32.39 31.86 34.00 136,327 33.046 -3.23%
1996-10-23 0 1.240 1.230 1.250 1.180 1.250 7,101,500 8,756,085 1.2330 33.19 32.93 33.46 31.59 33.46 265,277 33.007 5.08%
1996-10-22 0 1.180 1.150 1.190 1.150 1.240 5,200,000 6,135,300 1.1799 31.59 30.79 31.86 30.79 33.19 194,246 31.585 -3.28%
1996-10-18 0 1.220 1.220 1.230 1.120 1.280 30,826,500 37,501,225 1.2165 32.66 32.66 32.93 29.98 34.27 1,151,525 32.567 8.93%
1996-10-17 0 1.120 1.110 1.120 1.010 1.130 15,806,500 17,247,775 1.0912 29.98 29.71 29.98 27.04 30.25 590,452 29.211 12.00%
1996-10-16 0 1.000 0.990 1.010 0.950 1.120 19,863,000 20,923,390 1.0534 26.77 26.50 27.04 25.43 29.98 741,983 28.199 -2.91%
1996-10-15 0 1.030 1.030 1.040 0.840 1.040 20,128,000 19,108,350 0.9493 27.57 27.57 27.84 22.49 27.84 751,882 25.414 22.62%
1996-10-14 0 0.840 0.830 0.840 0.830 0.850 2,085,000 1,748,580 0.8386 22.49 22.22 22.49 22.22 22.75 77,885 22.451 2.44%
1996-10-11 0 0.820 0.810 0.820 0.800 0.830 2,262,000 1,862,020 0.8232 21.95 21.68 21.95 21.42 22.22 84,497 22.036 5.13%
1996-10-10 0 0.780 0.760 0.790 0.760 0.810 803,000 634,440 0.7901 20.88 20.35 21.15 20.35 21.68 29,996 21.151 1.30%
1996-10-09 0 0.770 0.770 0.790 0.770 0.770 130,500 100,450 0.7697 20.61 20.61 21.15 20.61 20.61 4,875 20.606 -1.28%
1996-10-08 0 0.780 0.760 0.790 0.760 0.780 112,000 86,240 0.7700 20.88 20.35 21.15 20.35 20.88 4,184 20.613 0.00%
1996-10-07 0 0.780 0.780 0.800 0.770 0.790 1,394,500 1,082,040 0.7759 20.88 20.88 21.42 20.61 21.15 52,092 20.772 -1.27%
1996-10-04 0 0.790 0.780 0.790 0.780 0.810 1,215,000 971,100 0.7993 21.15 20.88 21.15 20.88 21.68 45,386 21.396 -1.25%
1996-10-03 0 0.800 0.800 0.820 0.790 0.800 410,000 324,900 0.7924 21.42 21.42 21.95 21.15 21.42 15,316 21.214 0.00%
1996-10-02 0 0.800 0.800 0.810 0.800 0.840 1,458,500 1,186,555 0.8135 21.42 21.42 21.68 21.42 22.49 54,482 21.779 -4.76%
1996-10-01 0 0.840 0.830 0.840 0.800 0.840 388,500 316,115 0.8137 22.49 22.22 22.49 21.42 22.49 14,512 21.782 2.44%
1996-09-30 0 0.820 0.820 0.840 0.820 0.820 98,000 80,360 0.8200 21.95 21.95 22.49 21.95 21.95 3,661 21.952 -3.53%
1996-09-27 0 0.850 0.830 0.850 0.830 0.850 226,500 192,435 0.8496 22.75 22.22 22.75 22.22 22.75 8,461 22.744 0.00%
1996-09-26 0 0.850 0.840 0.850 0.840 0.850 261,000 221,005 0.8468 22.75 22.49 22.75 22.49 22.75 9,750 22.668 -1.16%
1996-09-25 0 0.860 0.840 0.860 0.820 0.860 2,872,001 2,390,801 0.8325 23.02 22.49 23.02 21.95 23.02 107,284 22.285 0.00%
1996-09-24 0 0.860 0.860 0.870 0.850 0.870 501,000 433,035 0.8643 23.02 23.02 23.29 22.75 23.29 18,715 23.139 1.18%
1996-09-23 0 0.850 0.850 0.860 0.840 0.860 700,000 594,700 0.8496 22.75 22.75 23.02 22.49 23.02 26,149 22.743 0.00%
1996-09-20 0 0.850 0.830 0.850 0.850 0.860 322,000 275,400 0.8553 22.75 22.22 22.75 22.75 23.02 12,028 22.896 -3.41%
1996-09-19 0 0.880 0.850 0.880 0.850 0.880 756,000 648,340 0.8576 23.56 22.75 23.56 22.75 23.56 28,240 22.958 2.33%
1996-09-18 0 0.860 0.850 0.860 0.860 0.860 70,000 60,200 0.8600 23.02 22.75 23.02 23.02 23.02 2,615 23.022 0.00%
1996-09-17 0 0.860 0.860 0.880 0.860 0.880 404,000 350,620 0.8679 23.02 23.02 23.56 23.02 23.56 15,091 23.233 -3.37%
1996-09-16 0 0.890 0.890 0.900 0.880 0.910 1,701,000 1,527,620 0.8981 23.83 23.83 24.09 23.56 24.36 63,541 24.042 -2.20%
1996-09-13 0 0.910 0.910 0.920 0.890 0.920 1,896,000 1,714,400 0.9042 24.36 24.36 24.63 23.83 24.63 70,825 24.206 1.11%
1996-09-12 0 0.900 0.890 0.900 0.850 0.910 3,836,000 3,400,860 0.8866 24.09 23.83 24.09 22.75 24.36 143,294 23.733 3.45%
1996-09-11 0 0.870 0.860 0.880 0.860 0.870 1,133,500 981,700 0.8661 23.29 23.02 23.56 23.02 23.29 42,342 23.185 2.35%
1996-09-10 0 0.850 0.840 0.850 0.830 0.860 926,000 793,100 0.8565 22.75 22.49 22.75 22.22 23.02 34,591 22.928 0.00%
1996-09-09 0 0.850 0.830 0.850 0.840 0.880 1,440,000 1,231,700 0.8553 22.75 22.22 22.75 22.49 23.56 53,791 22.898 1.19%
1996-09-06 0 0.840 0.820 0.830 0.780 0.840 1,234,000 1,028,520 0.8335 22.49 21.95 22.22 20.88 22.49 46,096 22.313 5.00%
1996-09-05 0 0.800 0.800 0.820 0.800 0.800 124,000 99,200 0.8000 21.42 21.42 21.95 21.42 21.42 4,632 21.416 0.00%
1996-09-04 0 0.800 0.800 0.830 0.780 0.800 492,500 391,320 0.7946 21.42 21.42 22.22 20.88 21.42 18,397 21.270 0.00%
1996-09-03 0 0.800 0.800 0.810 0.780 0.780 80,000 62,400 0.7800 21.42 21.42 21.68 20.88 20.88 2,988 20.881 -1.23%
1996-09-02 0 0.810 0.810 0.820 0.780 0.800 190,000 150,000 0.7895 21.68 21.68 21.95 20.88 21.42 7,097 21.134 1.25%
1996-08-30 0 0.800 0.800 0.810 0.800 0.800 70,000 56,000 0.8000 21.42 21.42 21.68 21.42 21.42 2,615 21.416 -3.61%
1996-08-29 0 0.830 0.810 0.830 0.810 0.830 250,000 205,000 0.8200 22.22 21.68 22.22 21.68 22.22 9,339 21.952 0.00%
1996-08-28 0 0.830 0.820 0.830 0.810 0.850 460,000 381,260 0.8288 22.22 21.95 22.22 21.68 22.75 17,183 22.188 -1.19%
1996-08-27 0 0.840 0.840 0.850 0.820 0.830 190,000 157,200 0.8274 22.49 22.49 22.75 21.95 22.22 7,097 22.149 -1.18%
1996-08-23 0 0.850 0.850 0.860 0.820 0.860 1,706,500 1,447,660 0.8483 22.75 22.75 23.02 21.95 23.02 63,746 22.710 1.19%
1996-08-22 0 0.840 0.830 0.840 0.780 0.840 342,000 275,200 0.8047 22.49 22.22 22.49 20.88 22.49 12,775 21.541 5.00%
1996-08-21 0 0.800 0.790 0.820 0.800 0.800 152,000 121,600 0.8000 21.42 21.15 21.95 21.42 21.42 5,678 21.416 0.00%
1996-08-20 0 0.800 0.790 0.820 0.800 0.800 20,000 16,000 0.8000 21.42 21.15 21.95 21.42 21.42 747 21.416 0.00%
1996-08-19 0 0.800 0.800 0.820 0.800 0.800 354,000 283,200 0.8000 21.42 21.42 21.95 21.42 21.42 13,224 21.416 -1.23%
1996-08-16 0 0.810 0.810 0.820 0.800 0.830 566,000 463,580 0.8190 21.68 21.68 21.95 21.42 22.22 21,143 21.926 -1.22%
1996-08-15 0 0.820 0.820 0.840 0.820 0.830 95,500 78,720 0.8243 21.95 21.95 22.49 21.95 22.22 3,567 22.066 -1.20%
1996-08-14 0 0.830 0.830 0.840 0.830 0.850 470,000 392,320 0.8347 22.22 22.22 22.49 22.22 22.75 17,557 22.346 -1.19%
1996-08-13 0 0.840 0.830 0.840 0.840 0.850 816,000 687,000 0.8419 22.49 22.22 22.49 22.49 22.75 30,482 22.538 -2.33%
1996-08-12 0 0.860 0.860 0.870 0.860 0.860 216,000 185,640 0.8594 23.02 23.02 23.29 23.02 23.02 8,069 23.007 0.00%
1996-08-09 0 0.860 0.850 0.870 0.850 0.870 871,000 754,660 0.8664 23.02 22.75 23.29 22.75 23.29 32,536 23.194 0.00%
1996-08-08 0 0.860 0.850 0.860 0.860 0.870 140,000 121,300 0.8664 23.02 22.75 23.02 23.02 23.29 5,230 23.194 -1.15%
1996-08-07 0 0.870 0.870 0.880 0.860 0.880 870,000 755,420 0.8683 23.29 23.29 23.56 23.02 23.56 32,499 23.244 0.00%
1996-08-06 0 0.870 0.860 0.870 0.840 0.870 1,312,000 1,131,220 0.8622 23.29 23.02 23.29 22.49 23.29 49,010 23.082 3.57%
1996-08-05 0 0.840 0.840 0.860 0.830 0.850 332,500 280,000 0.8421 22.49 22.49 23.02 22.22 22.75 12,421 22.543 0.00%
1996-08-02 0 0.840 0.840 0.860 0.830 0.860 441,000 372,900 0.8456 22.49 22.49 23.02 22.22 23.02 16,474 22.636 0.00%
1996-08-01 0 0.840 0.840 0.850 0.820 0.850 602,000 504,780 0.8385 22.49 22.49 22.75 21.95 22.75 22,488 22.447 0.00%
1996-07-31 0 0.840 0.840 0.850 0.820 0.870 950,000 798,200 0.8402 22.49 22.49 22.75 21.95 23.29 35,487 22.493 -2.33%
1996-07-30 0 0.860 0.850 0.860 0.850 0.870 205,000 176,700 0.8620 23.02 22.75 23.02 22.75 23.29 7,658 23.075 -3.37%
1996-07-29 0 0.890 0.860 0.890 0.860 0.890 1,350,000 1,186,020 0.8785 23.83 23.02 23.83 23.02 23.83 50,429 23.518 4.71%
1996-07-26 0 0.850 0.850 0.880 0.850 0.870 478,000 414,620 0.8674 22.75 22.75 23.56 22.75 23.29 17,856 23.221 -2.30%
1996-07-25 0 0.870 0.870 0.880 0.860 0.890 350,000 306,860 0.8767 23.29 23.29 23.56 23.02 23.83 13,074 23.471 -2.25%
1996-07-24 0 0.890 0.890 0.900 0.870 0.920 1,234,000 1,109,300 0.8989 23.83 23.83 24.09 23.29 24.63 46,096 24.065 -5.32%
1996-07-23 0 0.940 0.920 0.940 0.910 0.940 1,590,000 1,463,300 0.9203 25.16 24.63 25.16 24.36 25.16 59,395 24.637 2.17%
1996-07-22 0 0.920 0.910 0.920 0.900 0.960 1,352,500 1,241,675 0.9181 24.63 24.36 24.63 24.09 25.70 50,523 24.577 -2.13%
1996-07-19 0 0.940 0.920 0.940 0.920 0.940 336,000 312,320 0.9295 25.16 24.63 25.16 24.63 25.16 12,551 24.883 -1.05%
1996-07-18 0 0.950 0.930 0.950 0.930 0.970 2,828,000 2,681,220 0.9481 25.43 24.90 25.43 24.90 25.97 105,640 25.381 1.06%
1996-07-17 0 0.940 0.910 0.950 0.910 0.980 5,526,000 5,259,940 0.9519 25.16 24.36 25.43 24.36 26.23 206,424 25.481 2.17%
1996-07-16 0 0.920 0.910 0.930 0.900 0.950 2,532,000 2,336,960 0.9230 24.63 24.36 24.90 24.09 25.43 94,583 24.708 0.00%
1996-07-15 0 0.920 0.910 0.920 0.910 0.930 1,508,000 1,384,700 0.9182 24.63 24.36 24.63 24.36 24.90 56,331 24.581 -2.13%
1996-07-12 0 0.940 0.930 0.940 0.940 0.970 2,431,000 2,318,980 0.9539 25.16 24.90 25.16 25.16 25.97 90,810 25.537 -3.09%
1996-07-11 0 0.970 0.960 0.970 0.900 1.010 10,896,000 10,442,140 0.9583 25.97 25.70 25.97 24.09 27.04 407,020 25.655 5.43%
1996-07-10 0 0.920 0.920 0.940 0.920 0.970 2,242,000 2,105,800 0.9393 24.63 24.63 25.16 24.63 25.97 83,750 25.144 -2.13%
1996-07-09 0 0.940 0.930 0.940 0.920 0.970 1,745,000 1,635,630 0.9373 25.16 24.90 25.16 24.63 25.97 65,185 25.092 1.08%
1996-07-08 0 0.930 0.900 0.930 0.890 0.930 1,940,000 1,750,400 0.9023 24.90 24.09 24.90 23.83 24.90 72,469 24.154 -1.06%
1996-07-05 0 0.940 0.900 0.940 0.910 0.940 430,000 395,320 0.9193 25.16 24.09 25.16 24.36 25.16 16,063 24.611 2.17%
1996-07-04 0 0.920 0.920 0.930 0.910 0.930 870,000 797,400 0.9166 24.63 24.63 24.90 24.36 24.90 32,499 24.536 -1.08%
1996-07-03 0 0.930 0.920 0.930 0.880 0.950 3,818,500 3,553,640 0.9306 24.90 24.63 24.90 23.56 25.43 142,640 24.913 -1.06%
1996-07-02 0 0.940 0.930 0.950 0.920 0.950 1,150,000 1,077,300 0.9368 25.16 24.90 25.43 24.63 25.43 42,958 25.078 0.00%
1996-07-01 0 0.940 0.940 0.950 0.930 0.950 460,000 430,940 0.9368 25.16 25.16 25.43 24.90 25.43 17,183 25.079 -1.05%
1996-06-28 0 0.950 0.950 0.960 0.950 0.970 1,754,000 1,692,560 0.9650 25.43 25.43 25.70 25.43 25.97 65,521 25.832 0.00%
1996-06-27 0 0.950 0.940 0.950 0.950 0.970 1,141,000 1,087,280 0.9529 25.43 25.16 25.43 25.43 25.97 42,622 25.510 -1.04%
1996-06-26 0 0.960 0.960 0.990 0.950 1.000 884,000 872,360 0.9868 25.70 25.70 26.50 25.43 26.77 33,022 26.418 -4.00%
1996-06-25 0 1.000 0.980 1.000 0.980 1.030 6,711,500 6,781,595 1.0104 26.77 26.23 26.77 26.23 27.57 250,708 27.050 1.01%
1996-06-24 0 0.990 0.980 0.990 0.960 1.010 2,288,500 2,271,640 0.9926 26.50 26.23 26.50 25.70 27.04 85,487 26.573 4.21%
1996-06-21 0 0.950 0.940 0.960 0.940 0.970 1,135,000 1,075,720 0.9478 25.43 25.16 25.70 25.16 25.97 42,398 25.372 -2.06%
1996-06-19 0 0.970 0.970 0.980 0.960 1.000 1,352,000 1,316,420 0.9737 25.97 25.97 26.23 25.70 26.77 50,504 26.066 -3.00%
1996-06-18 0 1.000 0.960 0.980 0.980 1.040 2,048,500 2,074,930 1.0129 26.77 25.70 26.23 26.23 27.84 76,522 27.116 -2.91%
1996-06-14 0 1.030 1.020 1.030 1.030 1.050 2,236,000 2,314,200 1.0350 27.57 27.31 27.57 27.57 28.11 83,526 27.706 -2.83%
1996-06-13 0 1.060 1.050 1.060 1.060 1.100 3,030,500 3,279,605 1.0822 28.38 28.11 28.38 28.38 29.45 113,204 28.971 0.95%
1996-06-12 0 1.050 1.060 1.070 1.050 1.060 1,891,500 1,994,055 1.0542 28.11 28.38 28.64 28.11 28.38 70,657 28.222 -0.94%
1996-06-11 0 1.060 1.050 1.060 1.050 1.090 2,932,000 3,146,260 1.0731 28.38 28.11 28.38 28.11 29.18 109,525 28.726 -1.85%
1996-06-10 0 1.080 1.080 1.090 1.030 1.080 2,216,000 2,334,740 1.0536 28.91 28.91 29.18 27.57 28.91 82,779 28.205 2.86%
1996-06-07 0 1.050 1.050 1.060 1.030 1.060 2,786,500 2,933,635 1.0528 28.11 28.11 28.38 27.57 28.38 104,090 28.184 1.94%
1996-06-06 0 1.030 1.020 1.030 1.020 1.050 1,458,000 1,507,860 1.0342 27.57 27.31 27.57 27.31 28.11 54,464 27.686 -1.90%
1996-06-05 0 1.050 1.040 1.050 1.040 1.060 1,798,000 1,884,320 1.0480 28.11 27.84 28.11 27.84 28.38 67,164 28.055 -1.87%
1996-06-04 0 1.070 1.060 1.070 1.050 1.070 992,000 1,047,340 1.0558 28.64 28.38 28.64 28.11 28.64 37,056 28.264 2.88%
1996-06-03 0 1.040 1.040 1.060 1.040 1.090 1,780,000 1,902,380 1.0688 27.84 27.84 28.38 27.84 29.18 66,492 28.611 -2.80%
1996-05-31 0 1.070 1.070 1.090 1.070 1.090 1,853,000 2,006,340 1.0828 28.64 28.64 29.18 28.64 29.18 69,219 28.985 0.00%
1996-05-30 0 1.070 1.070 1.090 1.070 1.100 2,198,000 2,396,960 1.0905 28.64 28.64 29.18 28.64 29.45 82,106 29.193 -1.83%
1996-05-29 0 1.090 1.090 1.100 1.090 1.110 2,803,500 3,081,430 1.0991 29.18 29.18 29.45 29.18 29.71 104,725 29.424 0.00%
1996-05-28 0 1.090 1.080 1.100 1.080 1.160 7,185,500 8,174,020 1.1376 29.18 28.91 29.45 28.91 31.05 268,415 30.453 -3.54%
1996-05-27 0 1.130 1.130 1.140 1.070 1.140 6,337,500 7,048,585 1.1122 30.25 30.25 30.52 28.64 30.52 236,738 29.774 0.89%
1996-05-24 0 1.120 1.110 1.120 1.070 1.130 12,740,500 14,181,455 1.1131 29.98 29.71 29.98 28.64 30.25 475,922 29.798 4.67%
1996-05-23 0 1.070 1.070 1.080 1.040 1.090 5,709,500 6,091,460 1.0669 28.64 28.64 28.91 27.84 29.18 213,279 28.561 1.90%
1996-05-22 0 1.050 1.050 1.060 1.050 1.080 1,430,000 1,523,000 1.0650 28.11 28.11 28.38 28.11 28.91 53,418 28.511 -0.94%
1996-05-21 0 1.060 1.060 1.070 1.050 1.080 3,120,000 3,311,400 1.0613 28.38 28.38 28.64 28.11 28.91 116,548 28.412 -1.85%
1996-05-20 0 1.080 1.070 1.090 1.070 1.110 3,246,500 3,536,365 1.0893 28.91 28.64 29.18 28.64 29.71 121,273 29.160 1.89%
1996-05-17 0 1.060 1.050 1.060 1.050 1.100 3,880,000 4,180,800 1.0775 28.38 28.11 28.38 28.11 29.45 144,938 28.846 -1.85%
1996-05-16 0 1.080 1.080 1.100 1.070 1.140 7,043,500 7,819,985 1.1102 28.91 28.91 29.45 28.64 30.52 263,110 29.721 -2.70%
1996-05-15 0 1.110 1.110 1.120 1.110 1.170 12,882,000 14,677,120 1.1394 29.71 29.71 29.98 29.71 31.32 481,208 30.501 0.00%
1996-05-14 0 1.110 1.100 1.110 1.030 1.140 16,687,000 18,017,080 1.0797 29.71 29.45 29.71 27.57 30.52 623,343 28.904 4.72%
1996-05-13 0 1.060 1.040 1.060 1.030 1.060 1,171,000 1,222,290 1.0438 28.38 27.84 28.38 27.57 28.38 43,743 27.943 0.00%
1996-05-10 0 1.060 1.030 1.060 1.030 1.080 1,714,000 1,806,720 1.0541 28.38 27.57 28.38 27.57 28.91 64,027 28.218 0.00%
1996-05-09 0 1.060 1.030 1.060 1.040 1.090 2,160,000 2,303,840 1.0666 28.38 27.57 28.38 27.84 29.18 80,687 28.553 -0.93%
1996-05-08 0 1.070 1.070 1.090 1.070 1.100 3,406,000 3,691,080 1.0837 28.64 28.64 29.18 28.64 29.45 127,231 29.011 0.00%
1996-05-07 0 1.070 1.070 1.080 1.010 1.120 8,060,000 8,693,540 1.0786 28.64 28.64 28.91 27.04 29.98 301,082 28.874 5.94%
1996-05-06 0 1.010 1.000 1.010 0.980 1.040 4,444,000 4,504,600 1.0136 27.04 26.77 27.04 26.23 27.84 166,006 27.135 4.12%
1996-05-03 0 0.970 0.960 0.980 0.960 1.020 5,455,000 5,456,680 1.0003 25.97 25.70 26.23 25.70 27.31 203,772 26.778 -5.83%
1996-05-02 0 1.030 1.030 1.040 1.030 1.110 5,191,500 5,585,985 1.0760 27.57 27.57 27.84 27.57 29.71 193,929 28.804 -6.36%
1996-05-01 0 1.100 1.090 1.120 1.100 1.160 2,476,500 2,809,530 1.1345 29.45 29.18 29.98 29.45 31.05 92,510 30.370 -4.35%
1996-04-30 0 1.150 1.140 1.150 1.130 1.210 3,975,500 4,657,520 1.1716 30.79 30.52 30.79 30.25 32.39 148,505 31.363 -1.71%
1996-04-29 0 1.170 1.160 1.170 1.130 1.260 14,604,000 17,690,405 1.2113 31.32 31.05 31.32 30.25 33.73 545,533 32.428 0.00%
1996-04-26 0 1.170 1.150 1.180 1.150 1.270 9,168,000 11,063,675 1.2068 31.32 30.79 31.59 30.79 34.00 342,471 32.305 -5.65%
1996-04-25 0 1.240 1.260 1.270 1.180 1.410 41,266,500 53,546,950 1.2976 33.19 33.73 34.00 31.59 37.75 1,541,512 34.737 -10.14%
1996-04-24 0 1.380 1.360 1.380 0.980 1.410 70,585,000 67,145,830 0.9513 36.94 36.41 36.94 26.23 37.75 2,636,705 25.466 46.81%
1996-04-23 0 0.940 0.940 0.960 0.940 1.010 2,265,000 2,216,510 0.9786 25.16 25.16 25.70 25.16 27.04 84,609 26.197 -1.05%
1996-04-22 0 0.950 0.940 0.960 0.880 0.970 3,277,500 3,078,340 0.9392 25.43 25.16 25.70 23.56 25.97 122,431 25.143 10.47%
1996-04-19 0 0.860 0.830 0.860 0.840 0.860 200,000 171,000 0.8550 23.02 22.22 23.02 22.49 23.02 7,471 22.888 2.38%
1996-04-18 0 0.840 0.800 0.880 0.840 0.860 100,000 85,400 0.8540 22.49 21.42 23.56 22.49 23.02 3,736 22.862 -3.45%
1996-04-17 0 0.870 0.860 0.880 0.870 0.890 133,000 116,210 0.8738 23.29 23.02 23.56 23.29 23.83 4,968 23.391 0.00%
1996-04-16 0 0.870 0.860 0.890 0.870 0.880 167,500 146,375 0.8739 23.29 23.02 23.83 23.29 23.56 6,257 23.394 -2.25%
1996-04-15 0 0.890 0.870 0.910 0.890 0.910 413,000 368,050 0.8912 23.83 23.29 24.36 23.83 24.36 15,428 23.857 0.00%
1996-04-12 0 0.890 0.860 0.890 0.850 0.890 70,000 61,100 0.8729 23.83 23.02 23.83 22.75 23.83 2,615 23.367 1.14%
1996-04-11 0 0.880 0.860 0.880 0.880 0.910 296,000 263,740 0.8910 23.56 23.02 23.56 23.56 24.36 11,057 23.853 -2.22%
1996-04-10 0 0.900 0.850 0.900 0.850 0.900 20,000 17,500 0.8750 24.09 22.75 24.09 22.75 24.09 747 23.424 1.12%
1996-04-09 0 0.890 0.850 0.900 - - 0 0 - 23.83 22.75 24.09 - - 0 - 0.00%
1996-04-03 0 0.890 0.840 0.890 - - 0 0 - 23.83 22.49 23.83 - - 0 - 0.00%
1996-04-02 0 0.890 0.890 0.920 0.880 0.900 33,000 29,600 0.8970 23.83 23.83 24.63 23.56 24.09 1,233 24.012 -3.26%
1996-04-01 0 0.920 0.850 0.920 0.840 0.920 624,500 541,545 0.8672 24.63 22.75 24.63 22.49 24.63 23,328 23.214 4.55%
1996-03-29 0 0.880 0.870 0.910 0.880 0.880 110,000 96,800 0.8800 23.56 23.29 24.36 23.56 23.56 4,109 23.558 -2.22%
1996-03-28 0 0.900 0.890 0.900 0.900 0.900 72,500 65,250 0.9000 24.09 23.83 24.09 24.09 24.09 2,708 24.093 0.00%
1996-03-27 0 0.900 0.880 0.900 0.880 0.900 40,000 35,200 0.8800 24.09 23.56 24.09 23.56 24.09 1,494 23.558 3.45%
1996-03-26 0 0.870 0.870 0.900 0.870 0.880 290,000 254,200 0.8766 23.29 23.29 24.09 23.29 23.56 10,833 23.465 -3.33%
1996-03-25 0 0.900 0.890 0.920 0.860 0.910 224,000 200,240 0.8939 24.09 23.83 24.63 23.02 24.36 8,368 23.931 3.45%
1996-03-22 0 0.870 0.870 0.910 0.870 0.900 1,125,000 1,102,220 0.9798 23.29 23.29 24.36 23.29 24.09 42,024 26.228 -3.33%
1996-03-21 0 0.900 0.870 0.900 0.890 0.900 50,500 45,190 0.8949 24.09 23.29 24.09 23.83 24.09 1,886 23.955 0.00%
1996-03-20 0 0.900 0.860 0.900 0.900 0.900 40,000 36,000 0.9000 24.09 23.02 24.09 24.09 24.09 1,494 24.093 -1.10%
1996-03-19 0 0.910 0.870 0.910 0.860 0.910 201,000 179,960 0.8953 24.36 23.29 24.36 23.02 24.36 7,508 23.968 3.41%
1996-03-18 0 0.880 0.870 0.890 0.880 0.880 82,000 72,160 0.8800 23.56 23.29 23.83 23.56 23.56 3,063 23.558 0.00%
1996-03-15 0 0.880 0.840 0.880 0.850 0.880 658,500 572,075 0.8688 23.56 22.49 23.56 22.75 23.56 24,598 23.257 3.53%
1996-03-14 0 0.850 0.810 0.850 0.830 0.920 519,000 444,660 0.8568 22.75 21.68 22.75 22.22 24.63 19,387 22.936 -3.41%
1996-03-13 1 0.880 - - - - 0 0 - 23.56 - - - - 0 - 0.00%
1996-03-12 1 0.880 - - - - 0 0 - 23.56 - - - - 0 - 0.00%
1996-03-11 1 0.880 - - - - 0 0 - 23.56 - - - - 0 - 0.00%
1996-03-08 1 0.880 - - - - 0 0 - 23.56 - - - - 0 - 0.00%
1996-03-07 0 0.880 0.880 0.910 0.880 0.940 336,500 305,090 0.9067 23.56 23.56 24.36 23.56 25.16 12,570 24.271 -2.22%
1996-03-06 0 0.900 0.870 0.920 0.880 0.920 392,000 352,420 0.8990 24.09 23.29 24.63 23.56 24.63 14,643 24.067 1.12%
1996-03-05 0 0.890 0.860 0.890 0.840 0.890 6,500 5,630 0.8662 23.83 23.02 23.83 22.49 23.83 243 23.187 1.14%
1996-03-04 0 0.880 0.870 0.880 0.880 0.900 212,500 189,480 0.8917 23.56 23.29 23.56 23.56 24.09 7,938 23.870 -2.22%
1996-03-01 0 0.900 0.900 0.930 - - 0 0 - 24.09 24.09 24.90 - - 0 - 0.00%
1996-02-29 0 0.900 0.870 0.960 0.900 0.950 50,000 45,500 0.9100 24.09 23.29 25.70 24.09 25.43 1,868 24.361 -3.23%
1996-02-28 0 0.930 0.880 0.950 - - 0 0 - 24.90 23.56 25.43 - - 0 - 0.00%
1996-02-27 0 0.930 - 0.940 - - 0 0 - 24.90 - 25.16 - - 0 - 0.00%
1996-02-26 0 0.930 0.860 - 0.900 0.930 146,000 134,580 0.9218 24.90 23.02 - 24.09 24.90 5,454 24.676 0.00%
1996-02-23 0 0.930 0.880 0.930 0.880 0.930 180,000 162,060 0.9003 24.90 23.56 24.90 23.56 24.90 6,724 24.102 -4.12%
1996-02-22 0 0.970 0.940 0.970 0.960 0.980 22,000 21,160 0.9618 25.97 25.16 25.97 25.70 26.23 822 25.748 -1.02%
1996-02-16 0 0.980 0.980 0.990 0.900 0.980 97,500 93,950 0.9636 26.23 26.23 26.50 24.09 26.23 3,642 25.795 6.52%
1996-02-15 0 0.920 0.920 0.960 0.920 0.920 10,000 9,200 0.9200 24.63 24.63 25.70 24.63 24.63 374 24.629 -4.17%
1996-02-14 0 0.960 0.900 0.960 0.960 0.960 11,000 10,420 0.9473 25.70 24.09 25.70 25.70 25.70 411 25.359 4.35%
1996-02-13 0 0.920 0.920 0.960 0.920 0.940 32,500 30,265 0.9312 24.63 24.63 25.70 24.63 25.16 1,214 24.929 -2.13%
1996-02-12 0 0.940 0.920 0.940 0.900 0.940 126,000 116,210 0.9223 25.16 24.63 25.16 24.09 25.16 4,707 24.690 0.00%
1996-02-09 0 0.940 0.940 0.960 0.940 0.970 247,000 233,880 0.9469 25.16 25.16 25.70 25.16 25.97 9,227 25.348 0.00%
1996-02-08 0 0.940 0.920 0.950 0.940 0.960 107,000 101,420 0.9479 25.16 24.63 25.43 25.16 25.70 3,997 25.374 -5.05%
1996-02-07 0 0.990 0.920 0.990 0.960 0.990 140,000 135,500 0.9679 26.50 24.63 26.50 25.70 26.50 5,230 25.910 -2.94%
1996-02-06 0 1.020 0.970 1.020 0.970 1.020 37,500 36,770 0.9805 27.31 25.97 27.31 25.97 27.31 1,401 26.249 -1.92%
1996-02-05 0 1.040 - 1.050 1.040 1.040 30,000 31,200 1.0400 27.84 - 28.11 27.84 27.84 1,121 27.841 -0.95%
1996-02-02 0 1.050 1.040 1.060 0.970 1.060 1,069,500 1,086,070 1.0155 28.11 27.84 28.38 25.97 28.38 39,951 27.185 5.00%
1996-02-01 0 1.000 0.940 1.000 0.940 1.000 54,500 53,450 0.9807 26.77 25.16 26.77 25.16 26.77 2,036 26.254 1.01%
1996-01-31 0 0.990 0.930 0.990 0.950 0.990 319,500 307,250 0.9617 26.50 24.90 26.50 25.43 26.50 11,935 25.744 1.02%
1996-01-30 0 0.980 0.950 0.990 0.940 0.980 432,000 411,340 0.9522 26.23 25.43 26.50 25.16 26.23 16,137 25.490 3.16%
1996-01-29 0 0.950 0.950 0.990 0.950 0.970 58,000 55,340 0.9541 25.43 25.43 26.50 25.43 25.97 2,167 25.542 0.00%
1996-01-26 0 0.950 0.920 0.970 0.920 1.000 268,000 257,600 0.9612 25.43 24.63 25.97 24.63 26.77 10,011 25.731 -3.06%
1996-01-25 0 0.980 0.960 1.000 0.980 1.010 608,000 606,645 0.9978 26.23 25.70 26.77 26.23 27.04 22,712 26.710 -2.00%
1996-01-24 0 1.000 0.960 1.010 0.960 1.000 162,000 160,600 0.9914 26.77 25.70 27.04 25.70 26.77 6,052 26.539 -2.91%
1996-01-23 0 1.030 0.990 1.060 1.000 1.060 110,000 113,200 1.0291 27.57 26.50 28.38 26.77 28.38 4,109 27.549 -2.83%
1996-01-22 0 1.060 1.020 1.060 0.980 1.060 749,500 756,990 1.0100 28.38 27.31 28.38 26.23 28.38 27,998 27.038 1.92%
1996-01-19 0 1.040 1.000 1.040 0.950 1.040 720,500 711,305 0.9872 27.84 26.77 27.84 25.43 27.84 26,914 26.429 9.47%
1996-01-18 0 0.950 0.910 0.950 0.940 0.980 114,000 108,680 0.9533 25.43 24.36 25.43 25.16 26.23 4,258 25.521 1.06%
1996-01-17 0 0.940 0.900 0.940 0.880 0.990 789,000 727,720 0.9223 25.16 24.09 25.16 23.56 26.50 29,473 24.691 4.44%
1996-01-16 0 0.900 0.860 0.900 0.900 0.900 50,000 45,000 0.9000 24.09 23.02 24.09 24.09 24.09 1,868 24.093 0.00%
1996-01-15 0 0.900 0.860 0.900 0.880 0.900 190,000 168,200 0.8853 24.09 23.02 24.09 23.56 24.09 7,097 23.699 -2.17%
1996-01-12 0 0.920 0.840 0.960 0.860 0.920 311,500 269,830 0.8662 24.63 22.49 25.70 23.02 24.63 11,636 23.189 4.55%
1996-01-11 0 0.880 0.850 0.880 0.770 0.880 446,000 365,595 0.8197 23.56 22.75 23.56 20.61 23.56 16,660 21.944 8.64%
1996-01-10 0 0.810 0.770 0.810 0.780 0.810 37,000 29,150 0.7878 21.68 20.61 21.68 20.88 21.68 1,382 21.091 0.00%
1996-01-09 0 0.810 0.800 0.840 0.800 0.830 120,000 98,100 0.8175 21.68 21.42 22.49 21.42 22.22 4,483 21.885 -1.22%
1996-01-08 0 0.820 0.820 0.850 0.820 0.850 281,000 234,930 0.8360 21.95 21.95 22.75 21.95 22.75 10,497 22.381 -5.75%
1996-01-05 0 0.870 0.800 0.870 0.830 0.960 186,500 161,445 0.8657 23.29 21.42 23.29 22.22 25.70 6,967 23.174 0.00%
1996-01-04 0 0.870 0.850 0.870 0.800 0.910 853,500 741,605 0.8689 23.29 22.75 23.29 21.42 24.36 31,883 23.261 6.10%
1996-01-03 0 0.820 0.780 0.820 0.730 0.820 408,500 322,975 0.7906 21.95 20.88 21.95 19.54 21.95 15,260 21.165 7.89%
1996-01-02 0 0.760 0.760 0.800 0.760 0.760 5,000 3,740 0.7480 20.35 20.35 21.42 20.35 20.35 187 20.024 -2.56%
1995-12-29 0 0.780 0.750 0.780 0.720 0.780 115,000 87,720 0.7628 20.88 20.08 20.88 19.27 20.88 4,296 20.420 5.41%
1995-12-28 0 0.740 0.730 0.770 0.720 0.800 370,500 278,035 0.7504 19.81 19.54 20.61 19.27 21.42 13,840 20.089 2.78%
1995-12-27 0 0.720 0.720 0.750 0.710 0.720 64,000 45,740 0.7147 19.27 19.27 20.08 19.01 19.27 2,391 19.132 5.88%
1995-12-22 0 0.680 0.680 0.730 0.680 0.680 7,500 4,980 0.6640 18.20 18.20 19.54 18.20 18.20 280 17.775 9.68%
1995-12-21 0 0.620 0.620 0.680 0.620 0.620 50,000 31,000 0.6200 16.60 16.60 18.20 16.60 16.60 1,868 16.597 -4.62%
1995-12-20 0 0.650 0.650 0.710 0.640 0.800 51,000 37,540 0.7361 17.40 17.40 19.01 17.13 21.42 1,905 19.705 -26.97%
1995-12-19 0 0.890 0.880 - 0.690 0.890 14,000 10,860 0.7757 23.83 23.56 - 18.47 23.83 523 20.766 36.92%
1995-12-18 0 0.650 0.650 0.700 0.650 0.700 126,000 86,900 0.6897 17.40 17.40 18.74 17.40 18.74 4,707 18.463 -7.14%
1995-12-15 0 0.700 0.640 0.700 0.680 0.700 78,000 53,800 0.6897 18.74 17.13 18.74 18.20 18.74 2,914 18.465 -1.41%
1995-12-14 0 0.710 - 0.710 - - 0 0 - 19.01 - 19.01 - - 0 - -1.39%
1995-12-13 0 0.720 - 0.720 0.720 0.720 14,000 10,080 0.7200 19.27 - 19.27 19.27 19.27 523 19.275 -1.37%
1995-12-12 0 0.730 - 0.730 - - 0 0 - 19.54 - 19.54 - - 0 - -1.35%
1995-12-11 0 0.740 - 0.740 - - 0 0 - 19.81 - 19.81 - - 0 - -2.63%
1995-12-08 0 0.760 0.670 0.760 0.650 0.760 116,000 77,030 0.6641 20.35 17.94 20.35 17.40 20.35 4,333 17.777 8.57%
1995-12-07 0 0.700 0.620 0.700 0.660 0.700 54,000 35,800 0.6630 18.74 16.60 18.74 17.67 18.74 2,017 17.748 0.00%
1995-12-06 0 0.700 0.670 0.700 0.670 0.700 160,000 108,640 0.6790 18.74 17.94 18.74 17.94 18.74 5,977 18.177 -5.41%
1995-12-05 0 0.740 0.700 0.740 0.700 0.750 198,500 142,095 0.7158 19.81 18.74 19.81 18.74 20.08 7,415 19.163 -5.13%
1995-12-04 0 0.780 0.760 0.790 0.750 0.820 70,000 55,060 0.7866 20.88 20.35 21.15 20.08 21.95 2,615 21.057 -4.88%
1995-12-01 0 0.820 0.780 0.830 0.820 0.820 31,500 25,725 0.8167 21.95 20.88 22.22 21.95 21.95 1,177 21.862 0.00%
1995-11-30 0 0.820 0.770 0.840 0.820 0.820 54,000 44,280 0.8200 21.95 20.61 22.49 21.95 21.95 2,017 21.952 2.50%
1995-11-29 0 0.800 - 0.820 0.760 0.820 59,000 48,080 0.8149 21.42 - 21.95 20.35 21.95 2,204 21.815 -2.44%
1995-11-28 0 0.820 0.760 0.830 0.800 0.820 224,000 180,200 0.8045 21.95 20.35 22.22 21.42 21.95 8,368 21.536 2.50%
1995-11-27 0 0.800 - 0.810 0.800 0.800 21,000 16,710 0.7957 21.42 - 21.68 21.42 21.42 784 21.301 -3.61%
1995-11-24 0 0.830 - 0.830 0.860 0.860 10,000 8,600 0.8600 22.22 - 22.22 23.02 23.02 374 23.022 6.41%
1995-11-23 0 0.780 - 0.830 - - 0 0 - 20.88 - 22.22 - - 0 - 0.00%
1995-11-22 0 0.780 0.740 0.810 - - 0 0 - 20.88 19.81 21.68 - - 0 - 0.00%
1995-11-21 0 0.780 - 0.790 - - 0 0 - 20.88 - 21.15 - - 0 - 0.00%
1995-11-20 0 0.780 0.780 0.800 0.780 0.780 59,500 46,290 0.7780 20.88 20.88 21.42 20.88 20.88 2,223 20.827 0.00%
1995-11-17 0 0.780 0.750 0.780 0.750 0.780 157,500 122,680 0.7789 20.88 20.08 20.88 20.08 20.88 5,883 20.852 -2.50%
1995-11-16 0 0.800 0.780 0.820 0.780 0.900 282,000 233,920 0.8295 21.42 20.88 21.95 20.88 24.09 10,534 22.206 -11.11%
1995-11-15 0 0.900 0.860 0.900 0.840 0.940 390,000 348,520 0.8936 24.09 23.02 24.09 22.49 25.16 14,568 23.923 -6.25%
1995-11-14 0 0.960 0.940 0.960 0.960 0.990 100,000 96,060 0.9606 25.70 25.16 25.70 25.70 26.50 3,736 25.715 -3.03%
1995-11-13 0 0.990 0.960 1.000 0.990 1.050 209,500 210,840 1.0064 26.50 25.70 26.77 26.50 28.11 7,826 26.941 -1.00%
1995-11-10 0 1.000 0.970 1.030 1.000 1.060 632,000 645,280 1.0210 26.77 25.97 27.57 26.77 28.38 23,608 27.333 -4.76%
1995-11-09 0 1.050 - 1.050 1.020 1.130 540,000 562,200 1.0411 28.11 - 28.11 27.31 30.25 20,172 27.871 -6.25%
1995-11-08 0 1.120 - 1.120 - - 0 0 - 29.98 - 29.98 - - 0 - 0.00%
1995-11-07 0 1.120 1.060 1.120 - - 0 0 - 29.98 28.38 29.98 - - 0 - 0.00%
1995-11-06 0 1.120 1.060 1.120 1.070 1.130 82,000 90,280 1.1010 29.98 28.38 29.98 28.64 30.25 3,063 29.473 2.75%
1995-11-03 0 1.090 1.090 1.110 1.070 1.090 236,000 255,180 1.0813 29.18 29.18 29.71 28.64 29.18 8,816 28.946 0.00%
1995-11-02 0 1.090 1.060 1.090 - - 0 0 - 29.18 28.38 29.18 - - 0 - 0.00%
1995-10-31 0 1.090 1.070 1.090 1.070 1.090 114,500 123,445 1.0781 29.18 28.64 29.18 28.64 29.18 4,277 28.861 0.00%
1995-10-30 0 1.090 1.050 1.090 1.070 1.110 111,000 120,500 1.0856 29.18 28.11 29.18 28.64 29.71 4,146 29.061 0.00%
1995-10-27 0 1.090 1.060 1.100 1.070 1.100 265,000 285,040 1.0756 29.18 28.38 29.45 28.64 29.45 9,899 28.795 1.87%
1995-10-26 0 1.070 1.070 1.100 1.050 1.080 384,500 412,410 1.0726 28.64 28.64 29.45 28.11 28.91 14,363 28.713 0.00%
1995-10-25 0 1.070 1.030 1.100 1.050 1.070 48,000 50,800 1.0583 28.64 27.57 29.45 28.11 28.64 1,793 28.332 0.94%
1995-10-24 0 1.060 1.050 1.080 1.050 1.060 39,500 41,425 1.0487 28.38 28.11 28.91 28.11 28.38 1,476 28.075 0.95%
1995-10-23 0 1.050 1.030 1.080 - - 0 0 - 28.11 27.57 28.91 - - 0 - 0.00%
1995-10-20 0 1.050 - 1.120 1.050 1.070 111,500 117,185 1.0510 28.11 - 29.98 28.11 28.64 4,165 28.135 -3.67%
1995-10-19 0 1.090 1.060 1.090 1.040 1.100 185,000 199,440 1.0781 29.18 28.38 29.18 27.84 29.45 6,911 28.860 3.81%
1995-10-18 0 1.050 1.040 1.060 1.050 1.070 184,000 195,240 1.0611 28.11 27.84 28.38 28.11 28.64 6,873 28.405 -2.78%
1995-10-17 0 1.080 1.070 1.090 1.040 1.140 248,000 271,860 1.0962 28.91 28.64 29.18 27.84 30.52 9,264 29.346 3.85%
1995-10-16 0 1.040 1.040 1.070 1.000 1.060 824,000 844,490 1.0249 27.84 27.84 28.64 26.77 28.38 30,781 27.436 -2.80%
1995-10-13 0 1.070 1.060 1.090 1.070 1.100 286,500 309,495 1.0803 28.64 28.38 29.18 28.64 29.45 10,702 28.919 -3.60%
1995-10-12 0 1.110 1.080 1.110 1.090 1.120 361,000 397,090 1.1000 29.71 28.91 29.71 29.18 29.98 13,485 29.446 -2.63%
1995-10-11 0 1.140 1.100 1.160 1.140 1.190 71,500 82,080 1.1480 30.52 29.45 31.05 30.52 31.86 2,671 30.731 -3.39%
1995-10-10 0 1.180 1.170 1.190 1.180 1.190 249,500 296,730 1.1893 31.59 31.32 31.86 31.59 31.86 9,320 31.838 -4.84%
1995-10-09 0 1.240 1.180 1.240 1.200 1.240 26,000 31,440 1.2092 33.19 31.59 33.19 32.12 33.19 971 32.371 0.00%
1995-10-06 0 1.240 1.220 1.250 1.220 1.240 64,000 78,960 1.2338 33.19 32.66 33.46 32.66 33.19 2,391 33.028 -1.59%
1995-10-05 0 1.260 1.190 1.260 1.200 1.260 16,000 19,680 1.2300 33.73 31.86 33.73 32.12 33.73 598 32.927 -0.79%
1995-10-04 0 1.270 1.260 1.270 1.240 1.280 88,000 111,820 1.2707 34.00 33.73 34.00 33.19 34.27 3,287 34.016 1.60%
1995-10-03 0 1.250 1.230 1.250 1.230 1.250 190,000 236,300 1.2437 33.46 32.93 33.46 32.93 33.46 7,097 33.294 1.63%
1995-10-02 0 1.230 1.210 1.230 - - 0 0 - 32.93 32.39 32.93 - - 0 - -0.81%
1995-09-29 0 1.240 1.210 1.240 - - 0 0 - 33.19 32.39 33.19 - - 0 - 0.00%
1995-09-28 0 1.240 1.210 1.240 - - 0 0 - 33.19 32.39 33.19 - - 0 - 0.00%
1995-09-27 0 1.240 1.240 1.260 1.240 1.270 451,500 568,025 1.2581 33.19 33.19 33.73 33.19 34.00 16,866 33.679 -3.88%
1995-09-26 0 1.290 1.250 1.290 1.250 1.380 859,000 1,121,340 1.3054 34.53 33.46 34.53 33.46 36.94 32,088 34.946 2.38%
1995-09-25 0 1.260 1.230 1.290 1.260 1.260 20,000 25,200 1.2600 33.73 32.93 34.53 33.73 33.73 747 33.730 -3.82%
1995-09-22 0 1.310 1.290 1.320 1.310 1.310 50,000 65,500 1.3100 35.07 34.53 35.34 35.07 35.07 1,868 35.069 0.00%
1995-09-21 0 1.310 - 1.330 1.310 1.360 242,500 321,845 1.3272 35.07 - 35.60 35.07 36.41 9,059 35.529 -5.76%
1995-09-20 0 1.390 - 1.400 - - 0 0 - 37.21 - 37.48 - - 0 - 0.00%
1995-09-19 0 1.390 - 1.390 - - 0 0 - 37.21 - 37.21 - - 0 - -1.42%
1995-09-18 0 1.410 1.380 1.410 1.380 1.410 284,500 394,395 1.3863 37.75 36.94 37.75 36.94 37.75 10,628 37.111 0.00%
1995-09-15 0 1.410 1.380 1.410 1.410 1.410 24,000 33,840 1.4100 37.75 36.94 37.75 37.75 37.75 897 37.746 0.00%
1995-09-14 0 1.410 1.400 1.420 1.380 1.420 445,500 624,840 1.4026 37.75 37.48 38.01 36.94 38.01 16,642 37.547 2.17%
1995-09-13 0 1.380 1.380 1.390 1.350 1.390 352,000 482,690 1.3713 36.94 36.94 37.21 36.14 37.21 13,149 36.709 2.99%
1995-09-12 0 1.340 1.330 1.370 1.340 1.350 120,000 161,800 1.3483 35.87 35.60 36.68 35.87 36.14 4,483 36.095 -2.90%
1995-09-11 0 1.380 1.350 - 1.330 1.380 14,000 19,120 1.3657 36.94 36.14 - 35.60 36.94 523 36.560 2.99%
1995-09-08 0 1.340 1.330 - - - 0 0 - 35.87 35.60 - - - 0 - 0.00%
1995-09-07 0 1.340 1.340 1.360 1.340 1.360 65,000 87,200 1.3415 35.87 35.87 36.41 35.87 36.41 2,428 35.913 0.75%
1995-09-06 0 1.330 1.330 1.340 1.330 1.350 249,000 333,770 1.3404 35.60 35.60 35.87 35.60 36.14 9,301 35.884 -1.48%
1995-09-05 0 1.350 1.330 1.370 1.320 1.350 119,000 159,915 1.3438 36.14 35.60 36.68 35.34 36.14 4,445 35.974 0.00%
1995-09-04 0 1.350 1.340 1.370 1.350 1.370 325,000 442,200 1.3606 36.14 35.87 36.68 36.14 36.68 12,140 36.424 0.00%
1995-09-01 0 1.350 1.350 1.400 1.350 1.400 411,000 557,660 1.3568 36.14 36.14 37.48 36.14 37.48 15,353 36.323 -1.46%
1995-08-31 0 1.370 1.370 1.420 1.300 1.480 119,000 167,010 1.4034 36.68 36.68 38.01 34.80 39.62 4,445 37.570 -7.43%
1995-08-30 0 1.480 1.360 1.480 1.480 1.480 1,000 1,480 1.4800 39.62 36.41 39.62 39.62 39.62 37 39.620 2.07%
1995-08-29 0 1.450 1.360 1.450 - - 0 0 - 38.82 36.41 38.82 - - 0 - -2.03%
1995-08-25 0 1.480 1.480 1.500 1.480 1.520 205,000 308,380 1.5043 39.62 39.62 40.16 39.62 40.69 7,658 40.270 -5.13%
1995-08-24 0 1.560 1.520 1.560 1.480 1.560 67,500 102,100 1.5126 41.76 40.69 41.76 39.62 41.76 2,521 40.492 6.85%
1995-08-23 0 0.365 0.360 0.370 0.360 0.370 444,000 161,920 0.3647 39.08 38.55 39.62 38.55 39.62 4,146 39.051 1.39%
1995-08-22 0 0.360 0.360 0.365 0.360 0.365 520,000 189,450 0.3643 38.55 38.55 39.08 38.55 39.08 4,856 39.012 -1.37%
1995-08-21 0 0.365 0.365 0.370 0.360 0.365 538,000 193,880 0.3604 39.08 39.08 39.62 38.55 39.08 5,024 38.589 -1.35%
1995-08-18 0 0.370 0.370 0.375 0.365 0.375 1,304,000 484,410 0.3715 39.62 39.62 40.16 39.08 40.16 12,178 39.778 2.78%
1995-08-17 0 0.360 0.360 0.365 0.360 0.365 1,072,000 386,670 0.3607 38.55 38.55 39.08 38.55 39.08 10,011 38.624 0.00%
1995-08-16 0 0.360 0.355 0.360 0.350 0.360 1,374,000 491,420 0.3577 38.55 38.01 38.55 37.48 38.55 12,831 38.298 6.30%
1995-08-15 0 0.385 0.385 0.390 0.370 0.405 3,812,000 1,488,260 0.3904 36.26 36.26 36.74 34.85 38.15 40,470 36.775 -1.28%
1995-08-14 0 0.390 0.390 0.400 0.385 0.400 2,090,000 817,070 0.3909 36.74 36.74 37.68 36.26 37.68 22,188 36.824 0.00%
1995-08-11 0 0.390 0.390 0.395 0.375 0.400 1,012,000 392,170 0.3875 36.74 36.74 37.21 35.32 37.68 10,744 36.502 -2.50%
1995-08-10 0 0.400 0.400 0.410 0.400 0.420 1,480,000 599,640 0.4052 37.68 37.68 38.62 37.68 39.56 15,712 38.164 -5.88%
1995-08-09 0 0.425 0.420 0.435 0.425 0.445 1,714,000 745,390 0.4349 40.03 39.56 40.97 40.03 41.92 18,197 40.963 -5.56%
1995-08-08 0 0.450 0.440 0.460 0.445 0.480 1,474,000 670,230 0.4547 42.39 41.45 43.33 41.92 45.21 15,649 42.830 -4.26%
1995-08-07 0 0.470 0.465 0.470 0.470 0.480 1,388,000 657,910 0.4740 44.27 43.80 44.27 44.27 45.21 14,736 44.648 -2.08%
1995-08-04 0 0.480 0.475 0.485 0.470 0.490 2,186,000 1,053,100 0.4817 45.21 44.74 45.68 44.27 46.15 23,207 45.378 3.23%
1995-08-03 0 0.465 0.465 0.475 0.450 0.490 1,664,000 783,850 0.4711 43.80 43.80 44.74 42.39 46.15 17,666 44.371 1.09%
1995-08-02 0 0.460 0.455 0.465 0.450 0.490 4,336,000 2,055,470 0.4740 43.33 42.86 43.80 42.39 46.15 46,033 44.652 -5.15%
1995-08-01 0 0.485 0.485 0.490 0.480 0.530 9,220,400 4,590,728 0.4979 45.68 45.68 46.15 45.21 49.92 97,887 46.898 -13.39%
1995-07-31 0 0.560 0.540 0.560 0.550 0.560 662,000 369,720 0.5585 52.75 50.86 52.75 51.81 52.75 7,028 52.606 0.00%
1995-07-28 0 0.560 0.550 0.570 0.550 0.570 1,212,000 674,640 0.5566 52.75 51.81 53.69 51.81 53.69 12,867 52.431 0.00%
1995-07-27 0 0.560 0.560 0.570 0.550 0.570 810,000 454,800 0.5615 52.75 52.75 53.69 51.81 53.69 8,599 52.888 -1.75%
1995-07-26 0 0.570 0.570 0.580 0.530 0.590 1,466,000 825,520 0.5631 53.69 53.69 54.63 49.92 55.57 15,564 53.042 5.56%
1995-07-25 0 0.540 0.530 0.540 0.530 0.540 580,000 307,800 0.5307 50.86 49.92 50.86 49.92 50.86 6,158 49.988 0.00%
1995-07-24 0 0.540 0.530 0.540 0.540 0.540 250,000 135,000 0.5400 50.86 49.92 50.86 50.86 50.86 2,654 50.865 0.00%
1995-07-21 0 0.540 0.540 0.550 0.530 0.540 908,000 488,520 0.5380 50.86 50.86 51.81 49.92 50.86 9,640 50.678 0.00%
1995-07-20 0 0.540 0.540 0.550 0.520 0.540 1,000,000 528,720 0.5287 50.86 50.86 51.81 48.98 50.86 10,616 49.802 1.89%
1995-07-19 0 0.530 0.510 0.530 0.510 0.530 770,000 396,300 0.5147 49.92 48.04 49.92 48.04 49.92 8,175 48.479 0.00%
1995-07-18 0 0.530 0.520 0.530 0.510 0.540 980,000 511,700 0.5221 49.92 48.98 49.92 48.04 50.86 10,404 49.183 1.92%
1995-07-17 0 0.520 0.510 0.520 0.510 0.530 820,000 424,400 0.5176 48.98 48.04 48.98 48.04 49.92 8,705 48.751 -1.89%
1995-07-14 0 0.530 0.520 0.540 0.530 0.530 340,000 180,200 0.5300 49.92 48.98 50.86 49.92 49.92 3,610 49.923 0.00%
1995-07-13 0 0.530 0.520 0.540 0.510 0.550 3,616,000 1,931,100 0.5340 49.92 48.98 50.86 48.04 51.81 38,389 50.304 0.00%
1995-07-12 0 0.530 0.520 0.530 0.520 0.560 2,260,000 1,217,040 0.5385 49.92 48.98 49.92 48.98 52.75 23,993 50.725 -3.64%
1995-07-11 0 0.550 0.540 0.550 0.500 0.560 3,116,000 1,692,800 0.5433 51.81 50.86 51.81 47.10 52.75 33,081 51.172 5.77%
1995-07-10 0 0.520 0.510 0.520 0.520 0.570 3,008,000 1,597,780 0.5312 48.98 48.04 48.98 48.98 53.69 31,934 50.034 -7.14%
1995-07-07 0 0.560 0.560 0.570 0.510 0.580 9,868,000 5,456,160 0.5529 52.75 52.75 53.69 48.04 54.63 104,763 52.081 9.80%
1995-07-06 0 0.510 0.510 0.520 0.470 0.520 6,428,000 3,221,120 0.5011 48.04 48.04 48.98 44.27 48.98 68,242 47.201 5.15%
1995-07-05 1 0.485 - - - - 0 0 - 45.68 - - - - 0 - 0.00%
1995-07-04 1 0.485 - - - - 0 0 - 45.68 - - - - 0 - 0.00%
1995-07-03 0 0.485 0.485 0.490 0.460 0.495 3,498,000 1,686,720 0.4822 45.68 45.68 46.15 43.33 46.63 37,136 45.420 2.11%
1995-06-30 0 0.475 0.465 0.475 0.470 0.490 4,452,000 2,119,340 0.4760 44.74 43.80 44.74 44.27 46.15 47,264 44.840 1.06%
1995-06-29 0 0.470 0.470 0.475 0.460 0.490 2,532,000 1,206,570 0.4765 44.27 44.27 44.74 43.33 46.15 26,881 44.886 -5.05%
1995-06-28 0 0.495 0.495 0.500 0.425 0.510 7,134,000 3,494,580 0.4898 46.63 46.63 47.10 40.03 48.04 75,737 46.141 13.79%
1995-06-27 0 0.435 0.435 0.445 0.435 0.455 940,000 418,890 0.4456 40.97 40.97 41.92 40.97 42.86 9,979 41.975 -1.14%
1995-06-26 0 0.440 0.410 0.440 0.420 0.450 610,000 262,450 0.4302 41.45 38.62 41.45 39.56 42.39 6,476 40.527 0.00%
1995-06-23 0 0.440 0.435 0.450 0.440 0.455 1,230,000 547,250 0.4449 41.45 40.97 42.39 41.45 42.86 13,058 41.909 -2.22%
1995-06-22 0 0.450 0.450 0.460 0.450 0.460 266,000 120,000 0.4511 42.39 42.39 43.33 42.39 43.33 2,824 42.493 -2.17%
1995-06-21 0 0.460 0.455 0.465 0.450 0.470 730,000 334,470 0.4582 43.33 42.86 43.80 42.39 44.27 7,750 43.158 0.00%
1995-06-20 0 0.460 0.450 0.460 0.450 0.460 230,000 103,800 0.4513 43.33 42.39 43.33 42.39 43.33 2,442 42.510 0.00%
1995-06-16 0 0.460 0.455 0.465 0.455 0.460 476,000 218,930 0.4599 43.33 42.86 43.80 42.86 43.33 5,053 43.323 -1.08%
1995-06-15 0 0.465 0.465 0.470 0.465 0.470 330,000 153,800 0.4661 43.80 43.80 44.27 43.80 44.27 3,503 43.900 -2.11%
1995-06-14 0 0.475 0.470 0.480 0.465 0.480 530,000 249,250 0.4703 44.74 44.27 45.21 43.80 45.21 5,627 44.298 2.15%
1995-06-13 0 0.465 0.460 0.475 0.465 0.475 850,000 399,450 0.4699 43.80 43.33 44.74 43.80 44.74 9,024 44.266 -1.06%
1995-06-12 0 0.470 0.470 0.480 0.470 0.480 830,000 393,850 0.4745 44.27 44.27 45.21 44.27 45.21 8,812 44.697 -3.09%
1995-06-09 0 0.485 0.480 0.490 0.480 0.520 3,090,000 1,517,850 0.4912 45.68 45.21 46.15 45.21 48.98 32,805 46.269 2.11%
1995-06-08 0 0.475 0.460 0.480 0.475 0.485 1,086,000 519,950 0.4788 44.74 43.33 45.21 44.74 45.68 11,529 45.098 -1.04%
1995-06-07 0 0.480 0.460 0.480 0.450 0.480 280,000 129,960 0.4641 45.21 43.33 45.21 42.39 45.21 2,973 43.719 2.13%
1995-06-06 0 0.470 0.470 0.480 0.470 0.470 30,000 14,100 0.4700 44.27 44.27 45.21 44.27 44.27 318 44.271 0.00%
1995-06-05 0 0.470 0.470 0.485 0.470 0.490 1,182,000 567,200 0.4799 44.27 44.27 45.68 44.27 46.15 12,549 45.200 -2.08%
1995-06-01 0 0.480 0.470 0.475 0.475 0.500 814,000 391,180 0.4806 45.21 44.27 44.74 44.74 47.10 8,642 45.266 -1.03%
1995-05-31 0 0.485 0.475 0.485 0.475 0.490 524,000 251,450 0.4799 45.68 44.74 45.68 44.74 46.15 5,563 45.200 1.04%
1995-05-30 0 0.480 0.470 0.480 0.480 0.485 330,000 158,650 0.4808 45.21 44.27 45.21 45.21 45.68 3,503 45.284 0.00%
1995-05-29 0 0.480 0.480 0.490 0.475 0.480 1,520,000 729,300 0.4798 45.21 45.21 46.15 44.74 45.21 16,137 45.194 0.00%
1995-05-26 0 0.480 0.480 0.500 0.480 0.485 710,000 342,450 0.4823 45.21 45.21 47.10 45.21 45.68 7,538 45.432 -2.04%
1995-05-25 0 0.490 0.490 0.500 0.490 0.520 3,096,000 1,536,530 0.4963 46.15 46.15 47.10 46.15 48.98 32,868 46.748 -5.77%
1995-05-24 0 0.520 0.510 0.520 0.490 0.540 4,008,000 2,090,080 0.5215 48.98 48.04 48.98 46.15 50.86 42,551 49.120 6.12%
1995-05-23 0 0.490 0.485 0.495 0.480 0.495 798,000 390,090 0.4888 46.15 45.68 46.63 45.21 46.63 8,472 46.045 2.08%
1995-05-22 0 0.480 0.475 0.485 0.475 0.485 386,000 185,200 0.4798 45.21 44.74 45.68 44.74 45.68 4,098 45.194 0.00%
1995-05-19 0 0.480 0.475 0.485 0.475 0.480 152,000 72,750 0.4786 45.21 44.74 45.68 44.74 45.21 1,614 45.083 -1.03%
1995-05-18 0 0.485 0.480 0.490 0.485 0.490 210,000 101,900 0.4852 45.68 45.21 46.15 45.68 46.15 2,229 45.706 0.00%
1995-05-17 0 0.485 0.475 0.490 0.480 0.490 440,000 212,100 0.4820 45.68 44.74 46.15 45.21 46.15 4,671 45.406 1.04%
1995-05-16 0 0.480 0.480 0.500 0.480 0.500 1,618,000 792,530 0.4898 45.21 45.21 47.10 45.21 47.10 17,177 46.138 -1.03%
1995-05-15 0 0.485 0.485 0.490 0.470 0.490 1,620,000 781,400 0.4823 45.68 45.68 46.15 44.27 46.15 17,199 45.434 -3.00%
1995-05-12 0 0.500 0.495 0.510 0.490 0.510 2,128,000 1,062,600 0.4993 47.10 46.63 48.04 46.15 48.04 22,592 47.035 -1.96%
1995-05-11 0 0.510 0.500 0.510 0.495 0.510 1,852,000 926,040 0.5000 48.04 47.10 48.04 46.63 48.04 19,662 47.099 3.03%
1995-05-10 0 0.495 0.495 0.500 0.480 0.510 2,900,000 1,452,170 0.5007 46.63 46.63 47.10 45.21 48.04 30,788 47.167 2.06%
1995-05-09 0 0.485 0.480 0.495 0.485 0.560 5,094,000 2,618,600 0.5141 45.68 45.21 46.63 45.68 52.75 54,080 48.421 -10.19%
1995-05-08 0 0.540 0.530 0.550 0.500 0.540 4,192,000 2,199,860 0.5248 50.86 49.92 51.81 47.10 50.86 44,504 49.431 5.88%
1995-05-05 0 0.510 0.500 0.510 0.495 0.520 7,405,200 3,772,832 0.5095 48.04 47.10 48.04 46.63 48.98 78,617 47.990 3.03%
1995-05-04 0 0.495 0.500 0.510 0.450 0.500 6,158,000 2,870,480 0.4661 46.63 47.10 48.04 42.39 47.10 65,376 43.907 8.79%
1995-05-03 0 0.455 0.450 0.455 0.430 0.460 4,164,000 1,881,590 0.4519 42.86 42.39 42.86 40.50 43.33 44,207 42.563 4.60%
1995-05-02 0 0.435 0.435 0.440 0.430 0.460 5,262,000 2,323,640 0.4416 40.97 40.97 41.45 40.50 43.33 55,864 41.595 -9.37%
1995-05-01 0 0.480 0.450 0.485 0.460 0.590 9,328,000 4,808,510 0.5155 45.21 42.39 45.68 43.33 55.57 99,030 48.556 -22.58%
1995-04-28 0 0.620 0.610 0.620 0.600 0.680 9,110,000 5,688,480 0.6244 58.40 57.46 58.40 56.52 64.05 96,715 58.817 -3.12%
1995-04-27 0 0.640 0.640 0.650 0.590 0.690 13,642,000 8,908,560 0.6530 60.28 60.28 61.23 55.57 64.99 144,829 61.511 8.47%
1995-04-26 0 0.590 0.580 0.590 0.560 0.730 10,090,000 6,590,840 0.6532 55.57 54.63 55.57 52.75 68.76 107,120 61.528 -10.61%
1995-04-25 0 0.660 0.650 0.660 0.500 0.720 9,708,000 6,093,960 0.6277 62.17 61.23 62.17 47.10 67.82 103,064 59.128 26.92%
1995-04-24 0 0.520 0.510 0.520 0.520 0.560 722,000 382,540 0.5298 48.98 48.04 48.98 48.98 52.75 7,665 49.907 -1.89%
1995-04-21 0 0.530 0.520 0.530 0.500 0.540 2,624,000 1,344,800 0.5125 49.92 48.98 49.92 47.10 50.86 27,857 48.274 6.00%
1995-04-20 0 0.500 0.500 0.510 0.500 0.530 1,240,000 631,500 0.5093 47.10 47.10 48.04 47.10 49.92 13,164 47.970 -1.96%
1995-04-19 0 0.510 0.510 0.520 0.500 0.530 1,190,000 612,100 0.5144 48.04 48.04 48.98 47.10 49.92 12,634 48.450 0.00%
1995-04-18 0 0.510 0.510 0.520 0.500 0.550 1,912,000 992,900 0.5193 48.04 48.04 48.98 47.10 51.81 20,299 48.915 -7.27%
1995-04-13 0 0.550 0.550 0.560 0.550 0.640 15,322,000 8,907,040 0.5813 51.81 51.81 52.75 51.81 60.28 162,665 54.757 -34.52%
1995-04-12 1 0.840 - - - - 0 0 - 79.12 - - - - 0 - 0.00%
1995-04-11 0 0.840 0.840 0.850 0.730 0.990 30,498,000 27,075,500 0.8878 79.12 79.12 80.06 68.76 93.25 323,779 83.623 25.37%
1995-04-10 0 0.670 0.670 0.690 0.485 0.690 11,206,000 6,615,270 0.5903 63.11 63.11 64.99 45.68 64.99 118,967 55.606 39.58%
1995-04-07 0 0.480 0.460 0.480 0.450 0.480 694,000 321,280 0.4629 45.21 43.33 45.21 42.39 45.21 7,368 43.606 11.63%
1995-04-06 0 0.430 0.430 - 0.430 0.440 240,000 103,700 0.4321 40.50 40.50 - 40.50 41.45 2,548 40.700 0.00%
1995-04-04 0 0.430 0.430 - 0.425 0.425 266,000 114,340 0.4298 40.50 40.50 - 40.03 40.03 2,824 40.489 1.18%
1995-04-03 0 0.425 0.425 0.440 0.420 0.420 192,000 80,640 0.4200 40.03 40.03 41.45 39.56 39.56 2,038 39.561 0.00%
1995-03-31 0 0.425 0.425 0.440 0.425 0.425 130,000 55,250 0.4250 40.03 40.03 41.45 40.03 40.03 1,380 40.032 -1.16%
1995-03-30 0 0.430 0.430 0.450 0.430 0.450 270,000 117,700 0.4359 40.50 40.50 42.39 40.50 42.39 2,866 41.062 -2.27%
1995-03-29 0 0.440 0.440 0.450 0.430 0.440 34,000 14,820 0.4359 41.45 41.45 42.39 40.50 41.45 361 41.057 0.00%
1995-03-28 0 0.440 0.420 0.460 0.440 0.440 100,000 44,000 0.4400 41.45 39.56 43.33 41.45 41.45 1,062 41.445 -2.22%
1995-03-27 0 0.450 0.450 0.460 0.445 0.450 14,000 6,250 0.4464 42.39 42.39 43.33 41.92 42.39 149 42.051 2.27%
1995-03-24 0 0.440 0.435 0.440 - - 0 0 - 41.45 40.97 41.45 - - 0 - 0.00%
1995-03-23 0 0.440 0.435 0.450 0.435 0.440 216,000 94,880 0.4393 41.45 40.97 42.39 40.97 41.45 2,293 41.376 0.00%
1995-03-22 0 0.440 0.420 - 0.440 0.440 200,000 88,000 0.4400 41.45 39.56 - 41.45 41.45 2,123 41.445 0.00%
1995-03-21 0 0.440 0.440 0.460 0.440 0.440 10,000 4,400 0.4400 41.45 41.45 43.33 41.45 41.45 106 41.445 -2.22%
1995-03-20 0 0.450 0.450 0.480 0.450 0.460 200,000 91,000 0.4550 42.39 42.39 45.21 42.39 43.33 2,123 42.858 -4.26%
1995-03-17 0 0.470 0.450 0.480 0.460 0.470 810,000 377,040 0.4655 44.27 42.39 45.21 43.33 44.27 8,599 43.845 3.30%
1995-03-16 0 0.455 0.450 0.480 0.435 0.460 882,000 394,380 0.4471 42.86 42.39 45.21 40.97 43.33 9,364 42.118 3.41%
1995-03-15 0 0.440 0.430 0.445 0.420 0.440 640,000 276,100 0.4314 41.45 40.50 41.92 39.56 41.45 6,794 40.636 3.53%
1995-03-14 0 0.425 - 0.430 0.430 0.430 150,000 64,500 0.4300 40.03 - 40.50 40.50 40.50 1,592 40.503 -2.30%
1995-03-13 0 0.435 - 0.435 - - 0 0 - 40.97 - 40.97 - - 0 - -1.14%
1995-03-10 0 0.440 - 0.440 0.440 0.440 90,000 39,600 0.4400 41.45 - 41.45 41.45 41.45 955 41.445 0.00%
1995-03-09 0 0.440 - 0.460 - - 0 0 - 41.45 - 43.33 - - 0 - 0.00%
1995-03-08 0 0.440 - 0.450 - - 0 0 - 41.45 - 42.39 - - 0 - 0.00%
1995-03-07 0 0.440 0.440 0.450 0.440 0.445 70,000 30,990 0.4427 41.45 41.45 42.39 41.45 41.92 743 41.701 -2.22%
1995-03-06 0 0.450 0.450 0.470 0.450 0.450 240,000 108,000 0.4500 42.39 42.39 44.27 42.39 42.39 2,548 42.387 -2.17%
1995-03-03 0 0.460 0.460 0.475 - - 0 0 - 43.33 43.33 44.74 - - 0 - 0.00%
1995-03-02 0 0.460 0.460 0.480 0.460 0.460 220,000 101,200 0.4600 43.33 43.33 45.21 43.33 43.33 2,336 43.329 -6.12%
1995-03-01 0 0.490 0.465 0.495 - - 0 0 - 46.15 43.80 46.63 - - 0 - 0.00%
1995-02-28 0 0.490 0.490 0.500 0.470 0.490 262,000 124,180 0.4740 46.15 46.15 47.10 44.27 46.15 2,781 44.645 4.26%
1995-02-27 0 0.470 0.470 0.475 0.460 0.490 190,000 90,300 0.4753 44.27 44.27 44.74 43.33 46.15 2,017 44.767 -4.08%
1995-02-24 0 0.490 0.490 0.500 0.450 0.490 350,000 167,820 0.4795 46.15 46.15 47.10 42.39 46.15 3,716 45.165 4.26%
1995-02-23 0 0.470 0.470 0.475 0.465 0.470 192,000 89,490 0.4661 44.27 44.27 44.74 43.80 44.27 2,038 43.903 2.17%
1995-02-22 0 0.460 0.455 0.480 0.460 0.500 372,000 177,370 0.4768 43.33 42.86 45.21 43.33 47.10 3,949 44.912 -6.12%
1995-02-21 0 0.490 0.480 0.490 0.470 0.490 2,040,000 978,370 0.4796 46.15 45.21 46.15 44.27 46.15 21,657 45.175 0.00%
1995-02-20 1 0.490 - - - - 0 0 - 46.15 - - - - 0 - 0.00%
1995-02-17 0 0.490 0.490 0.510 0.490 0.490 100,000 49,000 0.4900 46.15 46.15 48.04 46.15 46.15 1,062 46.155 0.00%
1995-02-16 0 0.490 0.490 0.530 0.490 0.530 274,000 140,440 0.5126 46.15 46.15 49.92 46.15 49.92 2,909 48.280 -3.92%
1995-02-15 0 0.510 0.510 0.520 0.490 0.510 174,000 86,300 0.4960 48.04 48.04 48.98 46.15 48.04 1,847 46.718 2.00%
1995-02-14 0 0.500 0.500 0.510 0.490 0.530 792,000 406,880 0.5137 47.10 47.10 48.04 46.15 49.92 8,408 48.391 -5.66%
1995-02-13 0 0.530 0.500 0.540 0.470 0.530 760,000 381,900 0.5025 49.92 47.10 50.86 44.27 49.92 8,068 47.332 6.00%
1995-02-10 0 0.500 0.500 0.510 0.500 0.540 600,000 311,940 0.5199 47.10 47.10 48.04 47.10 50.86 6,370 48.971 -5.66%
1995-02-09 0 0.530 0.520 0.540 0.520 0.550 1,708,000 915,040 0.5357 49.92 48.98 50.86 48.98 51.81 18,133 50.463 1.92%
1995-02-08 0 0.520 0.510 0.530 0.500 0.570 4,582,000 2,480,820 0.5414 48.98 48.04 49.92 47.10 53.69 48,644 50.999 5.05%
1995-02-07 0 0.495 0.470 0.500 0.500 0.520 320,000 163,400 0.5106 46.63 44.27 47.10 47.10 48.98 3,397 48.098 2.06%
1995-02-06 0 0.485 0.485 0.490 0.480 0.490 250,000 121,250 0.4850 45.68 45.68 46.15 45.21 46.15 2,654 45.684 1.04%
1995-02-03 0 0.480 0.450 0.500 - - 0 0 - 45.21 42.39 47.10 - - 0 - 0.00%
1995-01-30 0 0.480 0.440 0.500 0.480 0.480 180,000 82,200 0.4567 45.21 41.45 47.10 45.21 45.21 1,911 43.015 4.35%
1995-01-27 0 0.460 - 0.470 - - 0 0 - 43.33 - 44.27 - - 0 - 0.00%
1995-01-26 0 0.460 - 0.470 0.450 0.460 324,000 147,940 0.4566 43.33 - 44.27 42.39 43.33 3,440 43.009 -4.17%
1995-01-25 0 0.480 0.460 0.490 0.460 0.480 170,000 80,200 0.4718 45.21 43.33 46.15 43.33 45.21 1,805 44.437 0.00%
1995-01-24 0 0.480 - 0.510 - - 0 0 - 45.21 - 48.04 - - 0 - 0.00%
1995-01-23 0 0.480 0.450 0.510 0.480 0.480 40,000 19,200 0.4800 45.21 42.39 48.04 45.21 45.21 425 45.213 -4.00%
1995-01-20 0 0.500 0.480 0.530 0.480 0.500 160,000 79,200 0.4950 47.10 45.21 49.92 45.21 47.10 1,699 46.626 -7.41%
1995-01-19 0 0.540 0.500 0.550 0.540 0.540 20,000 10,800 0.5400 50.86 47.10 51.81 50.86 50.86 212 50.865 -6.90%
1995-01-18 0 0.580 0.520 0.580 0.570 0.600 310,000 181,700 0.5861 54.63 48.98 54.63 53.69 56.52 3,291 55.210 3.57%
1995-01-17 0 0.560 0.520 0.600 0.560 0.560 200,000 112,000 0.5600 52.75 48.98 56.52 52.75 52.75 2,123 52.749 0.00%
1995-01-16 0 0.560 - 0.560 - - 0 0 - 52.75 - 52.75 - - 0 - 0.00%
1995-01-13 0 0.560 - 0.560 0.580 0.580 10,000 5,800 0.5800 52.75 - 52.75 54.63 54.63 106 54.632 -1.75%
1995-01-12 0 0.570 0.570 0.600 0.550 0.590 86,000 48,100 0.5593 53.69 53.69 56.52 51.81 55.57 913 52.683 -3.39%
1995-01-11 0 0.590 - 0.590 - - 0 0 - 55.57 - 55.57 - - 0 - 0.00%
1995-01-10 0 0.590 - 0.590 0.590 0.590 50,000 29,500 0.5900 55.57 - 55.57 55.57 55.57 531 55.574 -6.35%
1995-01-09 0 0.630 - 0.630 - - 0 0 - 59.34 - 59.34 - - 0 - -3.08%
1995-01-06 0 0.650 - 0.650 0.650 0.650 12,000 7,800 0.6500 61.23 - 61.23 61.23 61.23 127 61.226 -1.52%
1995-01-05 0 0.660 - 0.660 - - 0 0 - 62.17 - 62.17 - - 0 - 0.00%
1995-01-04 0 0.660 - 0.660 0.660 0.660 10,000 6,600 0.6600 62.17 - 62.17 62.17 62.17 106 62.168 1.54%
1995-01-03 0 0.650 - 0.650 0.650 0.650 100,000 65,000 0.6500 61.23 - 61.23 61.23 61.23 1,062 61.226 0.00%
1994-12-30 0 0.650 - 0.680 0.650 0.650 10,000 6,500 0.6500 61.23 - 64.05 61.23 61.23 106 61.226 -1.52%
1994-12-29 0 0.660 - - 0.650 0.660 236,000 154,760 0.6558 62.17 - - 61.23 62.17 2,505 61.769 0.00%
1994-12-28 0 0.660 - 0.660 0.660 0.660 10,000 6,600 0.6600 62.17 - 62.17 62.17 62.17 106 62.168 1.54%
1994-12-23 0 0.650 - 0.650 - - 0 0 - 61.23 - 61.23 - - 0 - 0.00%
1994-12-22 0 0.650 - 0.650 - - 0 0 - 61.23 - 61.23 - - 0 - -2.99%
1994-12-21 0 0.670 - 0.700 - - 0 0 - 63.11 - 65.94 - - 0 - 0.00%
1994-12-20 0 0.670 - 0.670 - - 0 0 - 63.11 - 63.11 - - 0 - -1.47%
1994-12-19 0 0.680 - 0.680 0.680 0.680 12,000 8,160 0.6800 64.05 - 64.05 64.05 64.05 127 64.052 1.49%
1994-12-16 0 0.670 - 0.670 0.700 0.700 10,000 7,000 0.7000 63.11 - 63.11 65.94 65.94 106 65.936 1.52%
1994-12-15 0 0.660 0.640 0.670 0.630 0.700 250,000 164,580 0.6583 62.17 60.28 63.11 59.34 65.94 2,654 62.010 -4.35%
1994-12-14 0 0.690 - 0.690 0.690 0.710 300,000 209,100 0.6970 64.99 - 64.99 64.99 66.88 3,185 65.653 0.00%
1994-12-13 0 0.690 0.670 0.690 0.650 0.740 490,000 334,700 0.6831 64.99 63.11 64.99 61.23 69.70 5,202 64.340 6.15%
1994-12-12 0 0.650 - 0.650 0.610 0.650 40,000 25,200 0.6300 61.23 - 61.23 57.46 61.23 425 59.342 0.00%
1994-12-09 0 0.650 0.650 0.680 0.610 0.650 2,078,000 1,348,580 0.6490 61.23 61.23 64.05 57.46 61.23 22,061 61.130 -5.80%
1994-12-08 0 0.690 0.660 0.700 0.650 0.740 4,220,000 2,956,100 0.7005 64.99 62.17 65.94 61.23 69.70 44,801 65.983 -9.21%
1994-12-07 0 0.760 0.740 0.780 0.760 0.780 32,000 24,660 0.7706 71.59 69.70 73.47 71.59 73.47 340 72.588 -2.56%
1994-12-06 0 0.780 0.740 0.790 0.740 0.780 160,000 121,000 0.7563 73.47 69.70 74.41 69.70 73.47 1,699 71.234 -2.50%
1994-12-05 0 0.800 0.720 0.800 0.750 0.800 422,000 325,480 0.7713 75.36 67.82 75.36 70.65 75.36 4,480 72.650 2.56%
1994-12-02 0 0.780 0.750 0.800 0.760 0.780 64,000 49,280 0.7700 73.47 70.65 75.36 71.59 73.47 679 72.529 -2.50%
1994-12-01 0 0.800 0.780 0.810 0.780 0.800 40,000 31,600 0.7900 75.36 73.47 76.30 73.47 75.36 425 74.413 0.00%
1994-11-30 0 0.800 0.800 - 0.760 0.800 46,000 35,800 0.7783 75.36 75.36 - 71.59 75.36 488 73.307 0.00%
1994-11-29 0 0.800 0.800 0.840 0.780 0.820 80,000 64,200 0.8025 75.36 75.36 79.12 73.47 77.24 849 75.591 -2.44%
1994-11-28 0 0.820 0.800 0.900 0.820 0.840 140,000 115,400 0.8243 77.24 75.36 84.77 77.24 79.12 1,486 77.643 -4.65%
1994-11-25 0 0.860 0.860 0.870 0.830 0.860 166,000 139,580 0.8408 81.01 81.01 81.95 78.18 81.01 1,762 79.202 -1.15%
1994-11-24 0 0.870 0.860 0.900 0.870 0.870 42,000 36,540 0.8700 81.95 81.01 84.77 81.95 81.95 446 81.949 -3.33%
1994-11-23 0 0.900 - 0.900 - - 0 0 - 84.77 - 84.77 - - 0 - -1.10%
1994-11-22 0 0.910 - 0.920 - - 0 0 - 85.72 - 86.66 - - 0 - 0.00%
1994-11-21 0 0.910 0.900 0.920 0.900 0.910 100,000 90,300 0.9030 85.72 84.77 86.66 84.77 85.72 1,062 85.057 -1.09%
1994-11-18 0 0.920 0.920 0.940 0.920 0.920 40,000 36,800 0.9200 86.66 86.66 88.54 86.66 86.66 425 86.658 -2.13%
1994-11-17 0 0.940 0.900 0.940 0.900 0.940 160,000 146,600 0.9163 88.54 84.77 88.54 84.77 88.54 1,699 86.305 0.00%
1994-11-16 0 0.940 0.920 0.950 0.940 0.940 40,000 37,600 0.9400 88.54 86.66 89.48 88.54 88.54 425 88.542 -3.09%
1994-11-15 0 0.970 0.940 0.970 0.950 0.990 120,000 115,900 0.9658 91.37 88.54 91.37 89.48 93.25 1,274 90.976 -1.02%
1994-11-14 0 0.980 0.960 0.980 0.980 0.980 10,000 9,800 0.9800 92.31 90.43 92.31 92.31 92.31 106 92.310 0.00%
1994-11-11 0 0.980 0.970 1.000 0.960 0.980 180,000 174,600 0.9700 92.31 91.37 94.19 90.43 92.31 1,911 91.368 -2.00%
1994-11-10 0 1.000 0.980 1.000 0.990 1.000 70,000 69,900 0.9986 94.19 92.31 94.19 93.25 94.19 743 94.059 4.17%
1994-11-09 0 0.960 0.960 0.990 0.960 0.970 130,000 125,400 0.9646 90.43 90.43 93.25 90.43 91.37 1,380 90.861 -1.03%
1994-11-08 0 0.970 0.960 0.970 0.970 0.980 140,000 136,200 0.9729 91.37 90.43 91.37 91.37 92.31 1,486 91.637 -1.02%
1994-11-07 0 0.980 0.980 0.990 0.970 1.000 252,000 246,640 0.9787 92.31 92.31 93.25 91.37 94.19 2,675 92.190 0.00%
1994-11-04 0 0.980 0.980 1.010 0.980 1.010 270,000 266,300 0.9863 92.31 92.31 95.14 92.31 95.14 2,866 92.903 -2.00%
1994-11-03 0 1.000 1.000 1.010 1.000 1.020 166,000 166,600 1.0036 94.19 94.19 95.14 94.19 96.08 1,762 94.534 0.00%
1994-11-02 0 1.000 1.000 1.010 0.990 1.010 762,000 766,080 1.0054 94.19 94.19 95.14 93.25 95.14 8,090 94.698 -1.96%
1994-11-01 0 1.020 1.010 1.020 0.990 1.090 3,104,000 3,234,980 1.0422 96.08 95.14 96.08 93.25 102.7 32,953 98.169 3.03%
1994-10-31 0 0.990 0.980 0.990 0.930 1.000 988,000 945,400 0.9569 93.25 92.31 93.25 87.60 94.19 10,489 90.132 7.61%
1994-10-28 0 0.920 0.910 0.920 0.880 0.940 290,000 265,300 0.9148 86.66 85.72 86.66 82.89 88.54 3,079 86.171 3.37%
1994-10-27 0 0.890 0.880 0.900 0.870 0.890 480,000 424,500 0.8844 83.83 82.89 84.77 81.95 83.83 5,096 83.303 5.95%
1994-10-26 0 0.840 0.850 0.880 0.840 0.850 24,000 20,340 0.8475 79.12 80.06 82.89 79.12 80.06 255 79.829 -1.18%
1994-10-25 0 0.850 0.830 0.850 0.850 0.850 180,000 153,000 0.8500 80.06 78.18 80.06 80.06 80.06 1,911 80.065 -2.30%
1994-10-24 0 0.870 0.850 0.880 0.870 0.880 20,000 17,500 0.8750 81.95 80.06 82.89 81.95 82.89 212 82.420 -1.14%
1994-10-21 0 0.880 0.880 0.900 0.860 0.880 146,000 126,860 0.8689 82.89 82.89 84.77 81.01 82.89 1,550 81.845 -2.22%
1994-10-20 0 0.900 0.890 0.900 0.890 0.900 106,000 95,040 0.8966 84.77 83.83 84.77 83.83 84.77 1,125 84.455 0.00%
1994-10-19 0 0.900 0.880 0.900 0.900 0.910 232,000 209,820 0.9044 84.77 82.89 84.77 84.77 85.72 2,463 85.189 -3.23%
1994-10-18 0 0.930 0.920 0.930 0.900 0.930 280,000 255,100 0.9111 87.60 86.66 87.60 84.77 87.60 2,973 85.817 1.09%
1994-10-17 0 0.920 0.910 0.960 0.920 0.920 290,000 266,800 0.9200 86.66 85.72 90.43 86.66 86.66 3,079 86.658 -1.08%
1994-10-14 0 0.930 0.930 0.950 0.930 0.930 148,000 137,640 0.9300 87.60 87.60 89.48 87.60 87.60 1,571 87.600 0.00%
1994-10-12 0 0.930 0.920 0.940 0.910 0.940 200,000 185,300 0.9265 87.60 86.66 88.54 85.72 88.54 2,123 87.271 0.00%
1994-10-11 0 0.930 0.930 0.940 0.920 0.960 370,000 344,500 0.9311 87.60 87.60 88.54 86.66 90.43 3,928 87.702 -3.12%
1994-10-10 0 0.960 0.940 0.970 0.940 0.960 254,000 241,520 0.9509 90.43 88.54 91.37 88.54 90.43 2,697 89.566 0.00%
1994-10-07 0 0.960 0.950 0.980 0.960 0.970 344,000 331,740 0.9644 90.43 89.48 92.31 90.43 91.37 3,652 90.837 0.00%
1994-10-06 0 0.960 0.960 0.970 0.960 0.980 148,000 143,280 0.9681 90.43 90.43 91.37 90.43 92.31 1,571 91.190 -2.04%
1994-10-05 0 0.980 0.960 0.980 0.980 0.980 22,000 21,560 0.9800 92.31 90.43 92.31 92.31 92.31 234 92.310 -2.00%
1994-10-04 0 1.000 0.980 1.020 0.960 1.000 476,000 463,400 0.9735 94.19 92.31 96.08 90.43 94.19 5,053 91.700 3.09%
1994-10-03 0 0.970 0.970 0.990 0.970 0.980 298,000 291,360 0.9777 91.37 91.37 93.25 91.37 92.31 3,164 92.095 -3.00%
1994-09-30 0 1.000 0.970 1.020 0.960 1.000 574,000 561,430 0.9781 94.19 91.37 96.08 90.43 94.19 6,094 92.131 0.00%
1994-09-29 0 1.000 0.990 1.000 1.000 1.020 240,000 241,800 1.0075 94.19 93.25 94.19 94.19 96.08 2,548 94.900 -1.96%
1994-09-28 0 1.020 1.020 1.030 1.020 1.040 420,000 432,000 1.0286 96.08 96.08 97.02 96.08 97.96 4,459 96.885 -0.97%
1994-09-27 0 1.030 1.020 1.030 0.985 1.030 380,000 384,680 1.0123 97.02 96.08 97.02 92.78 97.02 4,034 95.354 3.00%
1994-09-26 0 1.000 1.000 1.050 1.000 1.050 520,000 525,080 1.0098 94.19 94.19 98.90 94.19 98.90 5,521 95.114 -7.41%
1994-09-23 0 1.080 1.060 1.120 1.060 1.130 804,000 883,640 1.0991 101.7 99.85 105.5 99.85 106.4 8,536 103.52 -5.26%
1994-09-22 0 1.140 1.125 1.160 1.140 1.170 340,000 392,050 1.1531 107.4 106.0 109.3 107.4 110.2 3,610 108.61 -2.98%
1994-09-20 0 1.175 1.160 1.190 1.175 1.200 352,000 417,550 1.1862 110.7 109.3 112.1 110.7 113.0 3,737 111.73 -2.08%
1994-09-19 0 1.200 1.180 1.200 1.190 1.200 216,000 258,890 1.1986 113.0 111.1 113.0 112.1 113.0 2,293 112.90 0.00%
1994-09-16 0 1.200 1.200 1.210 1.180 1.220 304,000 366,340 1.2051 113.0 113.0 114.0 111.1 114.9 3,227 113.51 -2.83%
1994-09-15 0 1.235 1.190 1.235 1.235 1.250 194,000 240,050 1.2374 116.3 112.1 116.3 116.3 117.7 2,060 116.55 0.00%
1994-09-14 0 1.235 1.230 1.250 1.235 1.260 794,000 995,440 1.2537 116.3 115.9 117.7 116.3 118.7 8,429 118.09 0.41%
1994-09-13 0 1.230 1.225 1.240 1.200 1.240 228,000 277,920 1.2189 115.9 115.4 116.8 113.0 116.8 2,421 114.82 2.50%
1994-09-12 0 1.200 1.200 1.230 1.200 1.210 106,000 127,400 1.2019 113.0 113.0 115.9 113.0 114.0 1,125 113.21 -4.00%
1994-09-09 0 1.250 1.220 1.250 1.220 1.290 620,000 777,600 1.2542 117.7 114.9 117.7 114.9 121.5 6,582 118.14 -1.57%
1994-09-08 0 1.270 1.265 1.270 1.250 1.290 1,314,000 1,676,930 1.2762 119.6 119.2 119.6 117.7 121.5 13,950 120.21 1.60%
1994-09-07 0 1.250 1.250 1.260 1.230 1.270 534,000 671,330 1.2572 117.7 117.7 118.7 115.9 119.6 5,669 118.42 -1.19%
1994-09-06 0 1.265 1.260 1.265 1.230 1.270 1,944,000 2,434,130 1.2521 119.2 118.7 119.2 115.9 119.6 20,638 117.94 1.20%
1994-09-05 0 1.250 1.230 1.250 1.200 1.255 1,812,000 2,238,650 1.2355 117.7 115.9 117.7 113.0 118.2 19,237 116.37 2.46%
1994-09-02 0 1.220 1.210 1.220 1.200 1.245 1,330,000 1,630,280 1.2258 114.9 114.0 114.9 113.0 117.3 14,120 115.46 -0.81%
1994-09-01 0 1.230 1.220 1.240 1.160 1.240 1,878,000 2,244,780 1.1953 115.9 114.9 116.8 109.3 116.8 19,938 112.59 4.68%
1994-08-31 0 1.175 1.150 1.175 1.140 1.180 592,000 685,650 1.1582 110.7 108.3 110.7 107.4 111.1 6,285 109.09 -0.42%
1994-08-30 0 1.180 1.165 1.180 1.120 1.220 1,210,000 1,411,860 1.1668 111.1 109.7 111.1 105.5 114.9 12,846 109.91 -1.67%
1994-08-26 0 1.200 1.200 1.205 1.200 1.235 1,612,000 1,964,130 1.2184 113.0 113.0 113.5 113.0 116.3 17,114 114.77 -2.44%
1994-08-25 0 1.230 1.225 1.240 1.180 1.240 3,296,000 4,007,430 1.2158 115.9 115.4 116.8 111.1 116.8 34,992 114.53 4.68%
1994-08-24 0 1.175 1.175 1.180 1.030 1.190 2,952,000 3,346,260 1.1336 110.7 110.7 111.1 97.02 112.1 31,340 106.77 12.98%
1994-08-23 0 1.040 1.035 1.050 1.020 1.090 826,000 865,890 1.0483 97.96 97.49 98.90 96.08 102.7 8,769 98.743 -2.80%
1994-08-22 0 1.070 1.050 1.080 1.050 1.100 666,000 710,800 1.0673 100.8 98.90 101.7 98.90 103.6 7,071 100.53 -2.73%
1994-08-19 0 1.100 1.090 1.100 1.060 1.140 660,000 728,460 1.1037 103.6 102.7 103.6 99.85 107.4 7,007 103.96 -6.78%
1994-08-18 0 1.180 1.160 1.180 1.160 1.200 698,000 818,950 1.1733 111.1 109.3 111.1 109.3 113.0 7,410 110.52 -1.67%
1994-08-17 0 1.200 1.200 1.210 1.200 1.240 1,242,000 1,517,400 1.2217 113.0 113.0 114.0 113.0 116.8 13,186 115.08 0.84%
1994-08-16 0 1.190 1.180 1.190 1.180 1.220 666,000 799,480 1.2004 112.1 111.1 112.1 111.1 114.9 7,071 113.07 -2.46%
1994-08-15 0 1.220 1.200 1.230 1.180 1.230 420,000 504,950 1.2023 114.9 113.0 115.9 111.1 115.9 4,459 113.25 0.00%
1994-08-12 0 1.220 1.210 1.230 1.200 1.240 1,580,000 1,921,050 1.2159 114.9 114.0 115.9 113.0 116.8 16,774 114.53 -1.61%
1994-08-11 0 1.240 1.235 1.265 1.235 1.275 2,686,000 3,369,920 1.2546 116.8 116.3 119.2 116.3 120.1 28,516 118.18 -1.98%
1994-08-10 0 1.265 1.250 1.265 1.200 1.290 3,228,000 3,992,990 1.2370 119.2 117.7 119.2 113.0 121.5 34,270 116.52 4.55%
1994-08-09 0 1.210 1.210 1.230 1.180 1.360 3,976,000 5,085,610 1.2791 114.0 114.0 115.9 111.1 128.1 42,211 120.48 -11.03%
1994-08-08 0 1.360 1.355 1.365 1.280 1.420 16,704,000 22,809,800 1.3655 128.1 127.6 128.6 120.6 133.8 177,336 128.62 2.26%
1994-08-05 0 1.330 1.310 1.330 1.160 1.330 6,118,000 7,712,710 1.2607 125.3 123.4 125.3 109.3 125.3 64,951 118.75 14.66%
1994-08-04 0 1.160 1.145 1.165 1.080 1.180 2,112,000 2,414,360 1.1432 109.3 107.9 109.7 101.7 111.1 22,422 107.68 5.45%
1994-08-03 0 1.100 1.080 1.100 1.060 1.140 616,000 670,880 1.0891 103.6 101.7 103.6 99.85 107.4 6,540 102.59 -3.51%
1994-08-02 0 1.140 1.120 1.140 1.070 1.160 2,460,000 2,748,020 1.1171 107.4 105.5 107.4 100.8 109.3 26,116 105.22 3.64%
1994-08-01 0 1.100 1.100 1.125 0.940 1.140 1,576,000 1,637,820 1.0392 103.6 103.6 106.0 88.54 107.4 16,731 97.889 14.58%
1994-07-29 0 0.960 0.960 0.970 0.940 0.970 744,000 714,750 0.9607 90.43 90.43 91.37 88.54 91.37 7,899 90.491 -1.03%
1994-07-28 0 0.970 0.965 0.970 0.950 0.990 942,000 913,590 0.9698 91.37 90.90 91.37 89.48 93.25 10,001 91.353 3.19%
1994-07-27 0 0.940 0.910 0.940 0.920 0.940 180,000 167,200 0.9289 88.54 85.72 88.54 86.66 88.54 1,911 87.496 2.17%
1994-07-26 0 0.920 0.880 0.940 0.900 0.920 128,000 116,120 0.9072 86.66 82.89 88.54 84.77 86.66 1,359 85.451 2.22%
1994-07-25 0 0.900 0.880 0.900 0.900 0.910 110,000 99,200 0.9018 84.77 82.89 84.77 84.77 85.72 1,168 84.946 -2.17%
1994-07-22 0 0.920 0.910 0.930 0.910 0.940 184,000 169,780 0.9227 86.66 85.72 87.60 85.72 88.54 1,953 86.914 -3.16%
1994-07-21 0 0.950 0.940 0.950 0.960 0.960 20,000 19,200 0.9600 89.48 88.54 89.48 90.43 90.43 212 90.426 -2.06%
1994-07-20 0 0.970 0.940 0.970 0.970 0.970 50,000 48,500 0.9700 91.37 88.54 91.37 91.37 91.37 531 91.368 3.19%
1994-07-19 0 0.940 0.955 0.960 0.940 0.970 256,000 243,360 0.9506 88.54 89.96 90.43 88.54 91.37 2,718 89.543 -4.08%
1994-07-18 0 0.980 0.960 0.990 0.950 0.980 324,000 310,400 0.9580 92.31 90.43 93.25 89.48 92.31 3,440 90.240 -1.01%
1994-07-15 0 0.990 0.980 1.000 0.960 0.990 496,000 486,140 0.9801 93.25 92.31 94.19 90.43 93.25 5,266 92.321 3.13%
1994-07-14 0 0.960 0.940 0.960 0.910 0.970 466,000 437,740 0.9394 90.43 88.54 90.43 85.72 91.37 4,947 88.482 6.67%
1994-07-13 0 0.900 0.900 0.920 0.900 0.920 162,000 146,240 0.9027 84.77 84.77 86.66 84.77 86.66 1,720 85.030 0.00%
1994-07-12 0 0.900 0.870 0.910 0.870 0.900 1,522,000 1,339,240 0.8799 84.77 81.95 85.72 81.95 84.77 16,158 82.883 -1.10%
1994-07-11 0 0.910 - 0.910 0.910 0.930 114,000 104,380 0.9156 85.72 - 85.72 85.72 87.60 1,210 86.245 -4.21%
1994-07-08 0 0.950 - 0.955 0.950 0.960 66,000 62,800 0.9515 89.48 - 89.96 89.48 90.43 701 89.627 -3.06%
1994-07-07 0 0.980 - 0.980 0.980 0.980 20,000 19,600 0.9800 92.31 - 92.31 92.31 92.31 212 92.310 2.08%
1994-07-06 0 0.960 - 0.970 - - 0 0 - 90.43 - 91.37 - - 0 - 0.00%
1994-07-05 0 0.960 - 0.960 - - 0 0 - 90.43 - 90.43 - - 0 - -2.04%
1994-07-04 0 0.980 - 0.980 0.940 0.980 190,000 184,200 0.9695 92.31 - 92.31 88.54 92.31 2,017 91.318 -2.00%
1994-07-01 0 1.000 1.000 1.020 1.000 1.000 238,000 238,000 1.0000 94.19 94.19 96.08 94.19 94.19 2,527 94.194 0.00%
1994-06-30 0 1.000 0.990 1.080 0.990 1.050 876,000 897,960 1.0251 94.19 93.25 101.7 93.25 98.90 9,300 96.555 -0.99%
1994-06-29 0 1.010 1.000 1.010 1.000 1.010 240,000 241,200 1.0050 95.14 94.19 95.14 94.19 95.14 2,548 94.665 -1.94%
1994-06-28 0 1.030 1.020 1.050 1.030 1.060 170,000 177,500 1.0441 97.02 96.08 98.90 97.02 99.85 1,805 98.349 -1.90%
1994-06-27 0 1.050 1.030 1.050 1.050 1.090 630,000 666,700 1.0583 98.90 97.02 98.90 98.90 102.7 6,688 99.681 -3.67%
1994-06-24 0 1.090 1.070 1.130 1.070 1.150 576,000 644,920 1.1197 102.7 100.8 106.4 100.8 108.3 6,115 105.46 -4.39%
1994-06-23 0 1.140 1.110 1.140 1.100 1.160 502,000 562,920 1.1214 107.4 104.6 107.4 103.6 109.3 5,329 105.62 4.59%
1994-06-22 0 1.090 1.080 1.100 1.070 1.100 496,000 540,900 1.0905 102.7 101.7 103.6 100.8 103.6 5,266 102.72 1.87%
1994-06-21 0 1.070 1.060 1.080 1.030 1.070 66,000 69,820 1.0579 100.8 99.85 101.7 97.02 100.8 701 99.646 0.94%
1994-06-20 0 1.060 1.040 1.070 1.030 1.060 300,000 313,700 1.0457 99.85 97.96 100.8 97.02 99.85 3,185 98.495 0.95%
1994-06-17 0 1.050 1.040 1.070 1.040 1.070 592,000 622,520 1.0516 98.90 97.96 100.8 97.96 100.8 6,285 99.050 -0.94%
1994-06-16 0 1.060 1.050 1.060 1.050 1.080 436,000 466,560 1.0701 99.85 98.90 99.85 98.90 101.7 4,629 100.80 -2.75%
1994-06-15 0 1.090 1.060 1.090 1.080 1.100 312,000 339,880 1.0894 102.7 99.85 102.7 101.7 103.6 3,312 102.61 -0.91%
1994-06-10 0 1.100 1.070 1.100 1.070 1.100 356,000 384,020 1.0787 103.6 100.8 103.6 100.8 103.6 3,779 101.61 -0.90%
1994-06-09 0 1.110 1.100 1.130 1.090 1.130 416,000 462,300 1.1113 104.6 103.6 106.4 102.7 106.4 4,416 104.68 -0.89%
1994-06-08 0 1.120 1.120 1.130 1.080 1.170 442,000 498,160 1.1271 105.5 105.5 106.4 101.7 110.2 4,692 106.16 0.00%
1994-06-07 0 1.120 1.120 1.130 1.120 1.150 470,000 533,700 1.1355 105.5 105.5 106.4 105.5 108.3 4,990 106.96 -2.61%
1994-06-06 0 1.150 1.130 1.150 1.120 1.160 470,000 538,060 1.1448 108.3 106.4 108.3 105.5 109.3 4,990 107.83 -1.71%
1994-06-03 0 1.170 1.160 1.180 1.130 1.170 492,000 567,060 1.1526 110.2 109.3 111.1 106.4 110.2 5,223 108.56 2.63%
1994-06-02 0 1.140 1.140 1.170 1.140 1.150 200,000 229,640 1.1482 107.4 107.4 110.2 107.4 108.3 2,123 108.15 -4.20%
1994-06-01 0 1.190 1.180 1.200 1.190 1.230 918,000 1,106,440 1.2053 112.1 111.1 113.0 112.1 115.9 9,746 113.53 0.00%
1994-05-31 0 1.190 1.190 1.200 1.170 1.250 860,000 1,053,340 1.2248 112.1 112.1 113.0 110.2 117.7 9,130 115.37 -5.56%
1994-05-30 0 1.260 1.250 1.260 1.240 1.280 1,878,000 2,378,380 1.2664 118.7 117.7 118.7 116.8 120.6 19,938 119.29 -1.56%
1994-05-27 0 1.280 1.260 1.280 1.260 1.300 3,716,000 4,728,080 1.2724 120.6 118.7 120.6 118.7 122.5 39,451 119.85 1.59%
1994-05-26 0 1.260 1.250 1.270 1.250 1.300 5,300,000 6,748,660 1.2733 118.7 117.7 119.6 117.7 122.5 56,267 119.94 1.61%
1994-05-25 0 1.240 1.230 1.240 1.220 1.310 3,866,000 4,873,640 1.2606 116.8 115.9 116.8 114.9 123.4 41,043 118.74 -0.80%
1994-05-24 0 1.250 1.240 1.260 1.220 1.260 722,000 896,820 1.2421 117.7 116.8 118.7 114.9 118.7 7,665 117.00 -2.34%
1994-05-23 0 1.280 1.260 1.290 1.240 1.300 478,000 614,820 1.2862 120.6 118.7 121.5 116.8 122.5 5,075 121.16 -1.54%
1994-05-20 0 1.300 1.290 1.300 1.230 1.320 514,000 664,940 1.2937 122.5 121.5 122.5 115.9 124.3 5,457 121.85 2.36%
1994-05-19 0 1.270 1.260 1.300 1.250 1.300 854,000 1,093,640 1.2806 119.6 118.7 122.5 117.7 122.5 9,066 120.63 -3.79%
1994-05-18 0 1.320 1.300 1.320 1.280 1.340 1,924,000 2,525,880 1.3128 124.3 122.5 124.3 120.6 126.2 20,426 123.66 3.94%
1994-05-17 0 1.270 1.270 1.290 1.260 1.330 1,000,000 1,304,900 1.3049 119.6 119.6 121.5 118.7 125.3 10,616 122.91 -2.31%
1994-05-16 0 1.300 1.290 1.310 1.300 1.360 1,140,000 1,521,400 1.3346 122.5 121.5 123.4 122.5 128.1 12,103 125.71 -1.52%
1994-05-13 0 1.320 1.310 1.330 1.300 1.390 4,244,000 5,665,760 1.3350 124.3 123.4 125.3 122.5 130.9 45,056 125.75 0.76%
1994-05-12 0 1.310 1.270 - 1.270 1.320 420,000 549,900 1.3093 123.4 119.6 - 119.6 124.3 4,459 123.33 0.77%
1994-05-11 0 1.300 1.280 1.300 1.300 1.320 284,000 371,500 1.3081 122.5 120.6 122.5 122.5 124.3 3,015 123.21 -0.76%
1994-05-10 0 1.310 1.300 1.320 1.280 1.320 426,000 556,920 1.3073 123.4 122.5 124.3 120.6 124.3 4,523 123.14 1.55%
1994-05-09 0 1.290 1.290 1.300 1.290 1.310 376,000 489,840 1.3028 121.5 121.5 122.5 121.5 123.4 3,992 122.71 -4.44%
1994-05-06 0 1.350 1.330 1.360 1.350 1.370 466,000 633,600 1.3597 127.2 125.3 128.1 127.2 129.0 4,947 128.07 1.50%
1994-05-05 0 1.330 1.320 1.370 1.320 1.350 1,930,000 2,567,820 1.3305 125.3 124.3 129.0 124.3 127.2 20,490 125.32 0.76%
1994-05-04 0 1.320 1.320 1.360 1.320 1.390 320,000 434,200 1.3569 124.3 124.3 128.1 124.3 130.9 3,397 127.81 -6.38%
1994-05-03 0 1.410 1.400 1.420 1.360 1.460 896,000 1,249,440 1.3945 132.8 131.9 133.8 128.1 137.5 9,512 131.35 -0.70%
1994-05-02 0 1.420 1.420 1.440 1.420 1.480 306,000 444,880 1.4539 133.8 133.8 135.6 133.8 139.4 3,249 136.94 -4.05%
1994-04-29 0 1.480 1.470 1.500 1.470 1.530 508,000 757,480 1.4911 139.4 138.5 141.3 138.5 144.1 5,393 140.45 -3.27%
1994-04-28 0 1.530 1.510 1.540 1.520 1.590 6,512,000 9,978,240 1.5323 144.1 142.2 145.1 143.2 149.8 69,134 144.33 0.00%
1994-04-27 0 1.530 1.480 1.530 1.490 1.600 4,568,000 7,158,640 1.5671 144.1 139.4 144.1 140.3 150.7 48,496 147.61 -2.55%
1994-04-26 0 1.570 1.480 1.590 1.420 1.590 4,440,000 6,797,680 1.5310 147.9 139.4 149.8 133.8 149.8 47,137 144.21 6.80%
1994-04-25 0 1.470 1.420 1.470 1.400 1.480 230,000 333,100 1.4483 138.5 133.8 138.5 131.9 139.4 2,442 136.42 0.00%
1994-04-22 0 1.470 1.460 1.490 1.390 1.500 1,310,000 1,923,680 1.4685 138.5 137.5 140.3 130.9 141.3 13,907 138.32 5.76%
1994-04-21 0 1.390 1.390 1.400 1.340 1.450 1,432,000 1,985,800 1.3867 130.9 130.9 131.9 126.2 136.6 15,203 130.62 -4.79%
1994-04-20 0 1.460 - 1.490 1.450 1.540 544,000 811,100 1.4910 137.5 - 140.3 136.6 145.1 5,775 140.44 -3.31%
1994-04-19 0 1.510 1.510 1.520 1.500 1.530 282,000 426,700 1.5131 142.2 142.2 143.2 141.3 144.1 2,994 142.53 -3.21%
1994-04-18 0 1.560 1.550 1.580 1.560 1.620 194,000 307,260 1.5838 146.9 146.0 148.8 146.9 152.6 2,060 149.19 -4.88%
1994-04-15 0 1.640 1.630 1.660 1.640 1.680 1,256,000 2,085,100 1.6601 154.5 153.5 156.4 154.5 158.2 13,334 156.37 0.00%
1994-04-14 0 1.640 1.640 1.650 1.630 1.700 1,556,000 2,584,060 1.6607 154.5 154.5 155.4 153.5 160.1 16,519 156.43 -2.38%
1994-04-13 0 1.680 1.680 1.730 1.650 1.770 6,518,000 11,219,400 1.7213 158.2 158.2 163.0 155.4 166.7 69,198 162.14 -1.18%
1994-04-12 0 1.700 1.670 1.700 1.670 1.800 6,628,000 11,583,920 1.7477 160.1 157.3 160.1 157.3 169.5 70,366 164.62 3.03%
1994-04-11 0 1.650 1.600 - 1.600 1.710 3,588,000 6,034,860 1.6820 155.4 150.7 - 150.7 161.1 38,092 158.43 0.61%
1994-04-08 0 1.640 1.550 1.640 1.560 1.650 1,300,000 2,057,400 1.5826 154.5 146.0 154.5 146.9 155.4 13,801 149.07 2.50%
1994-04-07 0 1.600 1.570 1.600 1.540 1.600 300,000 475,580 1.5853 150.7 147.9 150.7 145.1 150.7 3,185 149.32 2.56%
1994-04-06 0 1.560 1.550 1.560 1.540 1.600 462,000 730,820 1.5819 146.9 146.0 146.9 145.1 150.7 4,905 149.00 4.00%
1994-03-31 0 1.500 1.500 1.540 1.460 1.550 612,000 923,680 1.5093 141.3 141.3 145.1 137.5 146.0 6,497 142.17 -3.85%
1994-03-30 0 1.560 1.540 1.570 1.540 1.630 434,000 679,760 1.5663 146.9 145.1 147.9 145.1 153.5 4,608 147.53 -6.59%
1994-03-29 0 1.670 1.670 1.680 1.640 1.690 422,000 700,860 1.6608 157.3 157.3 158.2 154.5 159.2 4,480 156.44 0.60%
1994-03-28 0 1.660 1.630 1.670 1.650 1.780 1,020,000 1,760,740 1.7262 156.4 153.5 157.3 155.4 167.7 10,829 162.60 -2.92%
1994-03-25 0 1.710 1.700 1.720 1.500 1.760 2,242,000 3,790,140 1.6905 161.1 160.1 162.0 141.3 165.8 23,802 159.24 11.76%
1994-03-24 0 1.530 1.500 1.540 1.450 1.570 1,786,000 2,690,740 1.5066 144.1 141.3 145.1 136.6 147.9 18,961 141.91 11.68%
1994-03-23 0 1.370 1.370 1.410 1.370 1.450 458,000 647,900 1.4146 129.0 129.0 132.8 129.0 136.6 4,862 133.25 -2.14%
1994-03-22 0 1.400 1.380 1.400 1.270 1.440 1,098,000 1,498,760 1.3650 131.9 130.0 131.9 119.6 135.6 11,657 128.57 4.48%
1994-03-21 0 1.340 1.340 1.390 1.340 1.490 620,000 873,420 1.4087 126.2 126.2 130.9 126.2 140.3 6,582 132.69 -10.07%
1994-03-18 0 1.490 1.490 1.510 1.480 1.650 1,556,000 2,352,120 1.5116 140.3 140.3 142.2 139.4 155.4 16,519 142.39 -9.70%
1994-03-17 0 1.650 1.640 1.650 1.640 1.730 392,000 663,560 1.6928 155.4 154.5 155.4 154.5 163.0 4,162 159.45 -4.62%
1994-03-16 0 1.730 1.720 1.730 1.730 1.780 542,000 948,520 1.7500 163.0 162.0 163.0 163.0 167.7 5,754 164.84 -1.14%
1994-03-15 0 1.750 1.740 1.760 1.740 1.790 438,000 769,600 1.7571 164.8 163.9 165.8 163.9 168.6 4,650 165.51 -2.23%
1994-03-14 0 1.790 1.780 1.800 1.770 1.810 596,000 1,063,740 1.7848 168.6 167.7 169.5 166.7 170.5 6,327 168.12 -1.10%
1994-03-11 0 1.810 1.810 1.820 1.770 1.850 2,108,000 3,801,480 1.8034 170.5 170.5 171.4 166.7 174.3 22,379 169.87 0.56%
1994-03-10 0 1.800 1.790 1.800 1.790 1.830 570,000 1,026,140 1.8002 169.5 168.6 169.5 168.6 172.4 6,051 169.57 0.00%
1994-03-09 0 1.800 1.780 1.790 1.780 1.810 710,000 1,275,920 1.7971 169.5 167.7 168.6 167.7 170.5 7,538 169.27 0.00%
1994-03-08 0 1.800 1.800 1.810 1.800 1.830 672,000 1,217,400 1.8116 169.5 169.5 170.5 169.5 172.4 7,134 170.64 0.56%
1994-03-07 0 1.790 1.780 1.850 1.790 1.840 986,000 1,799,020 1.8246 168.6 167.7 174.3 168.6 173.3 10,468 171.86 -1.65%
1994-03-04 0 1.820 1.810 1.820 1.810 1.870 748,000 1,372,920 1.8355 171.4 170.5 171.4 170.5 176.1 7,941 172.89 -0.55%
1994-03-03 0 1.830 1.820 1.830 1.740 1.830 1,552,000 2,790,120 1.7978 172.4 171.4 172.4 163.9 172.4 16,477 169.34 -0.54%
1994-03-02 0 1.840 1.840 1.850 1.820 1.850 1,690,000 3,095,940 1.8319 173.3 173.3 174.3 171.4 174.3 17,942 172.56 0.55%
1994-03-01 0 1.830 1.830 1.850 1.830 1.910 1,966,000 3,646,540 1.8548 172.4 172.4 174.3 172.4 179.9 20,872 174.71 0.55%
1994-02-28 0 1.820 1.820 1.840 1.820 1.920 902,000 1,671,760 1.8534 171.4 171.4 173.3 171.4 180.9 9,576 174.58 -1.09%
1994-02-25 0 1.840 1.800 1.840 1.770 1.860 1,902,000 3,477,600 1.8284 173.3 169.5 173.3 166.7 175.2 20,192 172.22 -0.54%
1994-02-24 0 1.850 1.850 1.870 1.850 1.940 1,626,000 3,060,620 1.8823 174.3 174.3 176.1 174.3 182.7 17,262 177.30 -4.15%
1994-02-23 0 1.930 1.920 1.930 1.930 2.000 2,008,000 3,918,900 1.9516 181.8 180.9 181.8 181.8 188.4 21,318 183.83 -1.03%
1994-02-22 0 1.950 1.960 1.990 1.920 2.000 2,876,000 5,600,540 1.9473 183.7 184.6 187.4 180.9 188.4 30,533 183.43 0.52%
1994-02-21 0 1.940 1.930 1.940 1.940 2.025 2,028,000 3,972,960 1.9591 182.7 181.8 182.7 182.7 190.7 21,530 184.53 -2.51%
1994-02-18 0 1.990 1.990 2.000 1.980 2.125 8,712,000 17,724,530 2.0345 187.4 187.4 188.4 186.5 200.2 92,490 191.64 -2.93%
1994-02-17 0 2.050 2.050 2.075 1.900 2.075 13,998,000 26,923,370 1.9234 193.1 193.1 195.5 179.0 195.5 148,608 181.17 5.67%
1994-02-16 0 1.940 1.920 1.960 1.940 2.000 950,000 1,865,200 1.9634 182.7 180.9 184.6 182.7 188.4 10,086 184.94 -1.02%
1994-02-15 0 1.960 1.960 1.980 1.950 1.990 1,542,000 3,042,300 1.9730 184.6 184.6 186.5 183.7 187.4 16,370 185.84 -1.01%
1994-02-14 0 1.980 1.980 2.000 1.980 2.025 2,632,000 5,220,790 1.9836 186.5 186.5 188.4 186.5 190.7 27,942 186.84 -1.00%
1994-02-09 0 2.000 1.980 2.025 1.980 2.100 3,886,000 7,869,520 2.0251 188.4 186.5 190.7 186.5 197.8 41,255 190.75 2.04%
1994-02-08 0 1.960 1.950 1.960 1.940 2.025 2,782,000 5,479,520 1.9696 184.6 183.7 184.6 182.7 190.7 29,535 185.53 -3.21%
1994-02-07 0 2.025 2.025 2.050 1.990 2.075 4,414,000 8,867,100 2.0089 190.7 190.7 193.1 187.4 195.5 46,861 189.22 -2.41%
1994-02-04 0 2.075 2.075 2.100 2.050 2.175 2,360,000 4,930,950 2.0894 195.5 195.5 197.8 193.1 204.9 25,055 196.81 0.00%
1994-02-03 0 2.075 2.075 2.125 2.000 2.125 3,412,000 7,025,000 2.0589 195.5 195.5 200.2 188.4 200.2 36,223 193.94 1.22%
1994-02-02 0 2.050 2.025 2.050 2.000 2.100 3,224,000 6,558,250 2.0342 193.1 190.7 193.1 188.4 197.8 34,227 191.61 0.00%
1994-02-01 0 2.050 2.025 2.100 2.025 2.125 2,890,000 6,074,600 2.1019 193.1 190.7 197.8 190.7 200.2 30,681 197.99 -2.38%
1994-01-31 0 2.100 2.100 2.125 2.100 2.175 3,986,000 8,543,850 2.1435 197.8 197.8 200.2 197.8 204.9 42,317 201.90 0.00%
1994-01-28 0 2.100 2.050 2.100 1.990 2.175 4,958,000 10,278,750 2.0732 197.8 193.1 197.8 187.4 204.9 52,636 195.28 -2.33%
1994-01-27 0 2.150 2.125 2.175 2.125 2.250 4,312,000 9,380,050 2.1753 202.5 200.2 204.9 200.2 211.9 45,778 204.90 -1.15%
1994-01-26 0 2.175 2.150 2.200 2.100 2.225 3,388,000 7,333,650 2.1646 204.9 202.5 207.2 197.8 209.6 35,968 203.89 0.00%
1994-01-25 0 2.175 2.150 2.200 2.125 2.325 5,132,000 11,380,000 2.2175 204.9 202.5 207.2 200.2 219.0 54,483 208.87 -4.40%
1994-01-24 0 2.275 2.250 2.275 2.225 2.575 10,248,000 24,423,200 2.3832 214.3 211.9 214.3 209.6 242.5 108,797 224.48 -9.00%
1994-01-21 0 2.500 2.475 2.500 2.450 2.575 23,416,000 58,739,700 2.5085 235.5 233.1 235.5 230.8 242.5 248,594 236.29 1.01%
1994-01-20 0 2.475 2.450 2.500 2.300 2.625 58,190,000 143,619,150 2.4681 233.1 230.8 235.5 216.6 247.3 617,769 232.48 7.61%
1994-01-19 0 2.300 2.275 2.350 2.050 2.350 12,804,000 28,438,850 2.2211 216.6 214.3 221.4 193.1 221.4 135,932 209.21 9.52%
1994-01-18 0 2.100 2.075 2.100 2.000 2.175 6,634,000 13,825,700 2.0841 197.8 195.5 197.8 188.4 204.9 70,429 196.31 5.53%
1994-01-17 0 1.990 1.990 2.000 1.920 2.000 3,330,000 6,560,600 1.9702 187.4 187.4 188.4 180.9 188.4 35,353 185.58 0.00%
1994-01-14 0 1.990 1.980 1.990 1.920 2.050 3,362,000 6,645,210 1.9766 187.4 186.5 187.4 180.9 193.1 35,692 186.18 -0.50%
1994-01-13 0 2.000 1.980 2.000 1.980 2.150 3,240,000 6,644,890 2.0509 188.4 186.5 188.4 186.5 202.5 34,397 193.18 -2.44%
1994-01-12 0 2.050 2.025 2.050 2.000 2.175 4,274,000 8,865,500 2.0743 193.1 190.7 193.1 188.4 204.9 45,375 195.39 -3.53%
1994-01-11 0 2.125 2.100 2.150 2.125 2.300 6,954,000 15,185,450 2.1837 200.2 197.8 202.5 200.2 216.6 73,826 205.69 -6.59%
1994-01-10 0 2.275 2.225 2.275 2.200 2.450 21,304,000 49,226,600 2.3107 214.3 209.6 214.3 207.2 230.8 226,172 217.65 0.00%
1994-01-07 0 2.275 2.275 2.350 1.890 2.350 27,676,000 60,090,440 2.1712 214.3 214.3 221.4 178.0 221.4 293,820 204.51 20.37%
1994-01-06 0 1.890 1.880 1.900 1.810 2.000 7,820,000 14,913,420 1.9071 178.0 177.1 179.0 170.5 188.4 83,020 179.64 2.72%
1994-01-05 0 1.840 1.820 1.850 1.820 1.880 1,596,000 2,956,920 1.8527 173.3 171.4 174.3 171.4 177.1 16,944 174.51 -0.54%
1994-01-04 0 1.850 1.800 1.850 1.800 1.880 1,112,000 2,056,400 1.8493 174.3 169.5 174.3 169.5 177.1 11,805 174.19 -1.60%
1994-01-03 0 1.880 1.860 1.880 1.840 1.900 650,000 1,222,360 1.8806 177.1 175.2 177.1 173.3 179.0 6,901 177.14

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