KANTONE HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01059  1997-01-23    
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
2026-01-23 0 0.390 0.355 0.440 0.390 0.390 12,000 4,680 0.3900 0.390 0.355 0.440 0.390 0.390 12,000 0.3900 -1.27%
2026-01-22 0 0.395 0.390 0.440 0.390 0.395 7,200 2,811 0.3904 0.395 0.390 0.440 0.390 0.395 7,200 0.3904 -1.25%
2026-01-21 0 0.400 0.380 0.410 0.400 0.400 15,000 6,000 0.4000 0.400 0.380 0.410 0.400 0.400 15,000 0.4000 -2.44%
2026-01-20 0 0.410 0.400 0.410 0.410 0.410 12,612 5,152 0.4085 0.410 0.400 0.410 0.410 0.410 12,612 0.4085 0.00%
2026-01-19 0 0.410 0.400 0.450 0.405 0.415 23,400 9,504 0.4062 0.410 0.400 0.450 0.405 0.415 23,400 0.4062 -1.20%
2026-01-16 0 0.415 0.405 0.450 - - 0 0 - 0.415 0.405 0.450 - - 0 - 0.00%
2026-01-15 0 0.415 0.400 0.450 0.410 0.415 24,231 10,002 0.4128 0.415 0.400 0.450 0.410 0.415 24,231 0.4128 0.00%
2026-01-14 0 0.415 0.410 0.445 0.415 0.425 45,000 18,825 0.4183 0.415 0.410 0.445 0.415 0.425 45,000 0.4183 0.00%
2026-01-13 0 0.415 0.415 0.440 0.410 0.415 15,000 6,210 0.4140 0.415 0.415 0.440 0.410 0.415 15,000 0.4140 1.22%
2026-01-12 0 0.410 0.410 0.450 0.400 0.410 57,450 23,181 0.4035 0.410 0.410 0.450 0.400 0.410 57,450 0.4035 2.50%
2026-01-09 0 0.400 0.400 0.450 - - 0 0 - 0.400 0.400 0.450 - - 0 - 0.00%
2026-01-08 0 0.400 0.380 0.420 0.395 0.410 75,000 30,150 0.4020 0.400 0.380 0.420 0.395 0.410 75,000 0.4020 -4.76%
2026-01-07 0 0.420 0.400 0.420 0.420 0.420 15,000 6,300 0.4200 0.420 0.400 0.420 0.420 0.420 15,000 0.4200 -2.33%
2026-01-06 0 0.430 0.405 0.430 0.430 0.435 18,000 7,785 0.4325 0.430 0.405 0.430 0.430 0.435 18,000 0.4325 0.00%
2026-01-05 0 0.430 0.420 0.450 - - 0 0 - 0.430 0.420 0.450 - - 0 - 0.00%
2026-01-02 0 0.430 0.400 0.430 0.430 0.430 9,372 4,018 0.4287 0.430 0.400 0.430 0.430 0.430 9,372 0.4287 0.00%
2025-12-31 0 0.430 0.410 0.450 - - 0 0 - 0.430 0.410 0.450 - - 0 - 0.00%
2025-12-30 0 0.430 0.430 0.440 - - 0 0 - 0.430 0.430 0.440 - - 0 - 2.38%
2025-12-29 0 0.420 0.420 0.445 - - 0 0 - 0.420 0.420 0.445 - - 0 - 1.20%
2025-12-24 0 0.415 0.410 0.445 - - 0 0 - 0.415 0.410 0.445 - - 0 - 0.00%
2025-12-23 0 0.415 0.415 0.445 0.415 0.425 35,520 15,015 0.4227 0.415 0.415 0.445 0.415 0.425 35,520 0.4227 -4.60%
2025-12-22 0 0.435 0.435 0.445 0.425 0.430 51,000 21,780 0.4271 0.435 0.435 0.445 0.425 0.430 51,000 0.4271 0.00%
2025-12-19 0 0.435 0.415 0.440 0.435 0.435 12,000 5,220 0.4350 0.435 0.415 0.440 0.435 0.435 12,000 0.4350 1.16%
2025-12-18 0 0.430 0.415 0.435 0.400 0.430 129,000 51,960 0.4028 0.430 0.415 0.435 0.400 0.430 129,000 0.4028 8.86%
2025-12-17 0 0.395 0.385 0.395 - - 0 0 - 0.395 0.385 0.395 - - 0 - 0.00%
2025-12-16 0 0.395 0.385 0.395 0.395 0.395 45,000 17,775 0.3950 0.395 0.385 0.395 0.395 0.395 45,000 0.3950 0.00%
2025-12-15 0 0.395 0.390 0.395 0.390 0.395 114,000 45,015 0.3949 0.395 0.390 0.395 0.390 0.395 114,000 0.3949 1.28%
2025-12-12 0 0.390 0.375 0.390 0.380 0.390 91,800 35,994 0.3921 0.390 0.375 0.390 0.380 0.390 91,800 0.3921 2.63%
2025-12-11 0 0.380 0.380 0.395 - - 0 0 - 0.380 0.380 0.395 - - 0 - 0.00%
2025-12-10 0 0.380 0.370 0.395 0.375 0.380 9,000 3,405 0.3783 0.380 0.370 0.395 0.375 0.380 9,000 0.3783 1.33%
2025-12-09 0 0.375 0.370 0.395 - - 0 0 - 0.375 0.370 0.395 - - 0 - 0.00%
2025-12-08 0 0.375 0.375 0.395 - - 0 0 - 0.375 0.375 0.395 - - 0 - 0.00%
2025-12-05 0 0.375 0.365 0.395 0.375 0.375 9,000 3,375 0.3750 0.375 0.365 0.395 0.375 0.375 9,000 0.3750 1.35%
2025-12-04 0 0.370 0.360 0.380 0.370 0.370 12,000 4,440 0.3700 0.370 0.360 0.380 0.370 0.370 12,000 0.3700 -1.33%
2025-12-03 0 0.375 0.360 0.395 0.375 0.375 9,000 3,375 0.3750 0.375 0.360 0.395 0.375 0.375 9,000 0.3750 1.35%
2025-12-02 0 0.370 0.360 0.395 0.370 0.370 3,000 1,110 0.3700 0.370 0.360 0.395 0.370 0.370 3,000 0.3700 0.00%
2025-12-01 0 0.370 0.370 0.390 - - 1,200 402 0.3350 0.370 0.370 0.390 - - 1,200 0.3350 1.37%
2025-11-28 0 0.365 0.365 0.385 0.365 0.385 3,423,000 1,317,675 0.3849 0.365 0.365 0.385 0.365 0.385 3,423,000 0.3849 1.39%
2025-11-27 0 0.360 0.330 0.390 - - 0 0 - 0.360 0.330 0.390 - - 0 - 0.00%
2025-11-26 0 0.360 0.360 0.390 0.350 0.395 54,000 20,145 0.3731 0.360 0.360 0.390 0.350 0.395 54,000 0.3731 -2.70%
2025-11-25 0 0.370 0.370 0.390 - - 0 0 - 0.370 0.370 0.390 - - 0 - 1.37%
2025-11-24 0 0.365 0.360 0.395 - - 1,137 386 0.3395 0.365 0.360 0.395 - - 1,137 0.3395 0.00%
2025-11-21 0 0.365 0.360 0.395 0.365 0.370 18,000 6,615 0.3675 0.365 0.360 0.395 0.365 0.370 18,000 0.3675 -1.35%
2025-11-20 0 0.370 0.370 0.395 - - 0 0 - 0.370 0.370 0.395 - - 0 - 1.37%
2025-11-19 0 0.365 0.365 0.395 - - 0 0 - 0.365 0.365 0.395 - - 0 - 1.39%
2025-11-18 0 0.360 0.360 0.395 0.360 0.370 21,000 7,695 0.3664 0.360 0.360 0.395 0.360 0.370 21,000 0.3664 -1.37%
2025-11-17 0 0.365 0.365 0.390 - - 0 0 - 0.365 0.365 0.390 - - 0 - 1.39%
2025-11-14 0 0.360 0.360 0.395 - - 0 0 - 0.360 0.360 0.395 - - 0 - 0.00%
2025-11-13 0 0.360 0.360 0.395 0.350 0.360 15,000 5,370 0.3580 0.360 0.360 0.395 0.350 0.360 15,000 0.3580 -1.37%
2025-11-12 0 0.365 0.365 0.390 - - 0 0 - 0.365 0.365 0.390 - - 0 - 1.39%
2025-11-11 0 0.360 0.360 0.390 0.350 0.350 30,000 10,500 0.3500 0.360 0.360 0.390 0.350 0.350 30,000 0.3500 1.41%
2025-11-10 0 0.355 0.350 0.380 0.355 0.380 105,000 38,385 0.3656 0.355 0.350 0.380 0.355 0.380 105,000 0.3656 -6.58%
2025-11-07 0 0.380 0.380 0.395 - - 0 0 - 0.380 0.380 0.395 - - 0 - 0.00%
2025-11-06 0 0.380 0.350 0.400 0.380 0.385 18,000 6,855 0.3808 0.380 0.350 0.400 0.380 0.385 18,000 0.3808 -1.30%
2025-11-05 0 0.385 0.380 0.390 - - 0 0 - 0.385 0.380 0.390 - - 0 - 0.00%
2025-11-04 0 0.385 0.380 0.385 0.380 0.390 13,200 5,052 0.3827 0.385 0.380 0.385 0.380 0.390 13,200 0.3827 0.00%
2025-11-03 0 0.385 0.380 0.400 0.385 0.385 12,009 4,623 0.3850 0.385 0.380 0.400 0.385 0.385 12,009 0.3850 1.32%
2025-10-31 0 0.380 0.375 0.400 - - 0 0 - 0.380 0.375 0.400 - - 0 - 0.00%
2025-10-30 0 0.380 0.375 0.390 0.380 0.380 9,000 3,420 0.3800 0.380 0.375 0.390 0.380 0.380 9,000 0.3800 2.70%
2025-10-28 0 0.370 0.360 0.380 0.360 0.380 57,000 21,090 0.3700 0.370 0.360 0.380 0.360 0.380 57,000 0.3700 -1.33%
2025-10-27 0 0.375 0.375 0.400 - - 0 0 - 0.375 0.375 0.400 - - 0 - 0.00%
2025-10-24 0 0.375 0.370 0.390 - - 1,144 394 0.3444 0.375 0.370 0.390 - - 1,144 0.3444 0.00%
2025-10-23 0 0.375 0.365 0.390 0.375 0.375 12,000 4,500 0.3750 0.375 0.365 0.390 0.375 0.375 12,000 0.3750 0.00%
2025-10-22 0 0.375 0.350 0.390 - - 67 23 0.3433 0.375 0.350 0.390 - - 67 0.3433 0.00%
2025-10-21 0 0.375 0.350 0.380 - - 0 0 - 0.375 0.350 0.380 - - 0 - 0.00%
2025-10-20 0 0.375 0.350 0.380 0.360 0.375 16,680 6,151 0.3688 0.375 0.350 0.380 0.360 0.375 16,680 0.3688 0.00%
2025-10-17 0 0.375 0.360 0.390 0.375 0.375 15,600 5,838 0.3742 0.375 0.360 0.390 0.375 0.375 15,600 0.3742 -1.32%
2025-10-16 0 0.380 0.375 0.390 - - 0 0 - 0.380 0.375 0.390 - - 0 - 0.00%
2025-10-15 0 0.380 0.375 0.390 0.350 0.380 15,000 5,520 0.3680 0.380 0.375 0.390 0.350 0.380 15,000 0.3680 2.70%
2025-10-14 0 0.370 0.370 0.390 - - 0 0 - 0.370 0.370 0.390 - - 0 - 1.37%
2025-10-13 0 0.365 0.360 0.380 0.365 0.365 34,680 12,540 0.3616 0.365 0.360 0.380 0.365 0.365 34,680 0.3616 2.82%
2025-10-10 0 0.355 0.340 0.390 - - 1,344 430 0.3199 0.355 0.340 0.390 - - 1,344 0.3199 0.00%
2025-10-09 0 0.355 0.340 0.365 0.355 0.370 22,506 8,042 0.3573 0.355 0.340 0.365 0.355 0.370 22,506 0.3573 -5.33%
2025-10-08 0 0.375 0.370 0.375 0.370 0.380 15,000 5,625 0.3750 0.375 0.370 0.375 0.370 0.380 15,000 0.3750 -5.06%
2025-10-06 0 0.395 0.380 0.400 0.395 0.395 12,000 4,740 0.3950 0.395 0.380 0.400 0.395 0.395 12,000 0.3950 0.00%
2025-10-03 0 0.395 0.370 0.400 0.395 0.395 12,000 4,740 0.3950 0.395 0.370 0.400 0.395 0.395 12,000 0.3950 0.00%
2025-10-02 0 0.395 0.385 0.395 0.395 0.395 13,200 5,178 0.3923 0.395 0.385 0.395 0.395 0.395 13,200 0.3923 1.28%
2025-09-30 0 0.390 0.370 0.390 - - 0 0 - 0.390 0.370 0.390 - - 0 - 0.00%
2025-09-29 0 0.390 0.375 0.390 0.385 0.390 42,000 16,185 0.3854 0.390 0.375 0.390 0.385 0.390 42,000 0.3854 1.30%
2025-09-26 0 0.385 0.350 0.385 0.385 0.385 18,000 6,930 0.3850 0.385 0.350 0.385 0.385 0.385 18,000 0.3850 -1.28%
2025-09-25 0 0.390 0.390 0.420 0.390 0.390 9,000 3,510 0.3900 0.390 0.390 0.420 0.390 0.390 9,000 0.3900 4.00%
2025-09-24 0 0.375 0.325 0.435 0.360 0.375 15,000 5,535 0.3690 0.375 0.325 0.435 0.360 0.375 15,000 0.3690 -1.32%
2025-09-23 0 0.380 0.370 0.405 0.370 0.380 9,000 3,360 0.3733 0.380 0.370 0.405 0.370 0.380 9,000 0.3733 10.14%
2025-09-22 0 0.345 0.315 0.350 0.345 0.345 12,000 4,140 0.3450 0.345 0.315 0.350 0.345 0.345 12,000 0.3450 -2.82%
2025-09-19 0 0.355 0.355 0.390 0.355 0.355 6,600 2,331 0.3532 0.355 0.355 0.390 0.355 0.355 6,600 0.3532 0.00%
2025-09-18 0 0.355 0.350 0.355 0.350 0.375 54,600 19,371 0.3548 0.355 0.350 0.355 0.350 0.375 54,600 0.3548 -2.74%
2025-09-17 0 0.365 0.360 0.375 0.365 0.380 27,000 10,095 0.3739 0.365 0.360 0.375 0.365 0.380 27,000 0.3739 4.29%
2025-09-16 0 0.350 0.350 - 0.330 0.335 48,613 16,255 0.3344 0.350 0.350 - 0.330 0.335 48,613 0.3344 2.94%
2025-09-15 0 0.340 0.340 0.350 0.330 0.330 16,200 5,322 0.3285 0.340 0.340 0.350 0.330 0.330 16,200 0.3285 11.48%
2025-09-12 0 0.305 0.305 0.330 0.295 0.295 81,000 23,895 0.2950 0.305 0.305 0.330 0.295 0.295 81,000 0.2950 5.17%
2025-09-11 0 0.290 0.280 0.330 - - 0 0 - 0.290 0.280 0.330 - - 0 - 0.00%
2025-09-10 0 0.290 0.275 0.320 0.290 0.305 144,000 42,660 0.2963 0.290 0.275 0.320 0.290 0.305 144,000 0.2963 -1.69%
2025-09-09 0 0.295 0.280 0.400 0.295 0.305 18,000 5,385 0.2992 0.295 0.280 0.400 0.295 0.305 18,000 0.2992 -1.67%
2025-09-08 0 0.300 0.280 0.400 0.250 0.305 390,000 107,610 0.2759 0.300 0.280 0.400 0.250 0.305 390,000 0.2759 -3.23%
2025-09-05 0 0.310 0.300 0.315 - - 0 0 - 0.310 0.300 0.315 - - 0 - 0.00%
2025-09-04 0 0.310 0.300 0.320 0.295 0.315 219,000 66,570 0.3040 0.310 0.300 0.320 0.295 0.315 219,000 0.3040 1.64%
2025-09-03 0 0.305 0.300 0.315 0.285 0.310 69,000 20,655 0.2993 0.305 0.300 0.315 0.285 0.310 69,000 0.2993 -3.17%
2025-09-02 0 0.315 0.310 0.325 0.310 0.315 81,000 25,500 0.3148 0.315 0.310 0.325 0.310 0.315 81,000 0.3148 -4.55%
2025-09-01 0 0.330 0.310 0.330 0.300 0.340 252,000 80,940 0.3212 0.330 0.310 0.330 0.300 0.340 252,000 0.3212 4.76%
2025-08-29 0 0.315 0.315 0.330 0.250 0.390 1,369,200 388,899 0.2840 0.315 0.315 0.330 0.250 0.390 1,369,200 0.2840 -21.25%
2025-08-28 0 0.400 0.390 0.420 - - 0 0 - 0.400 0.390 0.420 - - 0 - 0.00%
2025-08-27 0 0.400 0.390 0.400 0.400 0.450 99,000 40,800 0.4121 0.400 0.390 0.400 0.400 0.450 99,000 0.4121 -3.61%
2025-08-26 0 0.415 0.415 0.440 0.410 0.410 3,001 1,230 0.4099 0.415 0.415 0.440 0.410 0.410 3,001 0.4099 2.47%
2025-08-25 0 0.405 0.400 0.405 0.405 0.450 305,065 129,099 0.4232 0.405 0.400 0.405 0.405 0.450 305,065 0.4232 -4.71%
2025-08-22 0 0.425 0.410 0.425 0.405 0.445 183,000 75,795 0.4142 0.425 0.410 0.425 0.405 0.445 183,000 0.4142 4.94%
2025-08-21 0 0.405 0.405 0.450 0.405 0.455 129,600 58,041 0.4478 0.405 0.405 0.450 0.405 0.455 129,600 0.4478 -2.41%
2025-08-20 0 0.415 0.415 0.430 0.410 0.445 327,600 140,790 0.4298 0.415 0.415 0.430 0.410 0.445 327,600 0.4298 7.79%
2025-08-19 0 0.385 0.385 0.410 0.380 0.400 118,562 46,596 0.3930 0.385 0.385 0.410 0.380 0.400 118,562 0.3930 -3.75%
2025-08-18 0 0.400 0.390 0.410 0.400 0.400 12,000 4,800 0.4000 0.400 0.390 0.410 0.400 0.400 12,000 0.4000 1.27%
2025-08-15 0 0.395 0.375 0.400 0.395 0.400 300,000 118,905 0.3964 0.395 0.375 0.400 0.395 0.400 300,000 0.3964 3.95%
2025-08-14 0 0.380 0.360 0.400 0.380 0.390 18,000 6,870 0.3817 0.380 0.360 0.400 0.380 0.390 18,000 0.3817 -3.80%
2025-08-13 0 0.395 0.390 0.430 - - 0 0 - 0.395 0.390 0.430 - - 0 - 0.00%
2025-08-12 0 0.395 0.390 0.415 0.395 0.405 42,000 16,770 0.3993 0.395 0.390 0.415 0.395 0.405 42,000 0.3993 -1.25%
2025-08-11 0 0.400 0.395 0.405 0.390 0.405 84,000 33,540 0.3993 0.400 0.395 0.405 0.390 0.405 84,000 0.3993 2.56%
2025-08-08 0 0.390 0.385 0.395 - - 0 0 - 0.390 0.385 0.395 - - 0 - 0.00%
2025-08-07 0 0.390 0.380 0.395 0.390 0.395 60,000 23,415 0.3903 0.390 0.380 0.395 0.390 0.395 60,000 0.3903 0.00%
2025-08-06 0 0.390 0.350 0.435 0.390 0.390 15,000 5,850 0.3900 0.390 0.350 0.435 0.390 0.390 15,000 0.3900 -2.50%
2025-08-05 0 0.400 0.390 0.400 0.400 0.410 30,000 12,120 0.4040 0.400 0.390 0.400 0.400 0.410 30,000 0.4040 2.56%
2025-08-04 0 0.390 0.380 0.430 0.390 0.390 12,000 4,680 0.3900 0.390 0.380 0.430 0.390 0.390 12,000 0.3900 2.63%
2025-08-01 0 0.380 0.350 0.405 0.380 0.385 30,000 11,475 0.3825 0.380 0.350 0.405 0.380 0.385 30,000 0.3825 -2.56%
2025-07-31 0 0.390 0.390 0.400 0.390 0.390 39,006 15,212 0.3900 0.390 0.390 0.400 0.390 0.390 39,006 0.3900 -2.50%
2025-07-30 0 0.400 0.395 0.400 0.400 0.400 18,126 7,245 0.3997 0.400 0.395 0.400 0.400 0.400 18,126 0.3997 0.00%
2025-07-29 0 0.400 0.385 0.400 0.345 0.400 124,200 47,313 0.3809 0.400 0.385 0.400 0.345 0.400 124,200 0.3809 1.27%
2025-07-28 0 0.395 0.370 0.395 0.380 0.395 18,000 7,020 0.3900 0.395 0.370 0.395 0.380 0.395 18,000 0.3900 5.33%
2025-07-25 0 0.375 0.365 0.380 - - 0 0 - 0.375 0.365 0.380 - - 0 - 0.00%
2025-07-24 0 0.375 0.365 0.380 - - 0 0 - 0.375 0.365 0.380 - - 0 - 0.00%
2025-07-23 0 0.375 0.365 0.390 0.365 0.375 62,520 23,339 0.3733 0.375 0.365 0.390 0.365 0.375 62,520 0.3733 -1.32%
2025-07-22 0 0.380 0.360 0.385 0.370 0.380 27,000 10,110 0.3744 0.380 0.360 0.385 0.370 0.380 27,000 0.3744 -1.30%
2025-07-21 0 0.385 0.370 0.385 0.385 0.385 30,000 11,550 0.3850 0.385 0.370 0.385 0.385 0.385 30,000 0.3850 1.32%
2025-07-18 0 0.380 0.370 0.380 0.380 0.390 2,172,000 825,750 0.3802 0.380 0.370 0.380 0.380 0.390 2,172,000 0.3802 0.00%
2025-07-17 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2025-07-16 0 0.380 0.360 0.380 0.370 0.380 87,000 32,730 0.3762 0.380 0.360 0.380 0.370 0.380 87,000 0.3762 2.70%
2025-07-15 0 0.370 0.335 0.370 0.355 0.370 123,000 44,085 0.3584 0.370 0.335 0.370 0.355 0.370 123,000 0.3584 2.78%
2025-07-14 0 0.360 0.350 0.400 0.310 0.360 101,400 35,607 0.3512 0.360 0.350 0.400 0.310 0.360 101,400 0.3512 1.41%
2025-07-11 0 0.355 0.315 0.355 0.330 0.355 32,925 11,293 0.3430 0.355 0.315 0.355 0.330 0.355 32,925 0.3430 1.43%
2025-07-10 0 0.350 0.330 0.350 0.350 0.355 39,000 13,755 0.3527 0.350 0.330 0.350 0.350 0.355 39,000 0.3527 1.45%
2025-07-09 0 0.345 0.320 0.345 0.325 0.350 120,600 41,982 0.3481 0.345 0.320 0.345 0.325 0.350 120,600 0.3481 0.00%
2025-07-08 0 0.345 0.320 0.345 0.315 0.345 12,000 3,870 0.3225 0.345 0.320 0.345 0.315 0.345 12,000 0.3225 9.52%
2025-07-07 0 0.315 0.315 0.330 0.300 0.310 138,000 41,850 0.3033 0.315 0.315 0.330 0.300 0.310 138,000 0.3033 1.61%
2025-07-04 0 0.310 0.305 0.330 0.300 0.310 96,000 28,830 0.3003 0.310 0.305 0.330 0.300 0.310 96,000 0.3003 5.08%
2025-07-03 0 0.295 0.285 0.335 0.260 0.295 456,000 131,865 0.2892 0.295 0.285 0.335 0.260 0.295 456,000 0.2892 5.36%
2025-07-02 0 0.280 0.280 0.290 0.275 0.275 63,000 17,325 0.2750 0.280 0.280 0.290 0.275 0.275 63,000 0.2750 1.82%
2025-06-30 0 0.275 0.260 0.295 0.250 0.280 90,000 24,555 0.2728 0.275 0.260 0.295 0.250 0.280 90,000 0.2728 -6.78%
2025-06-27 0 0.295 0.285 0.295 - - 0 0 - 0.295 0.285 0.295 - - 0 - 0.00%
2025-06-26 0 0.295 0.290 0.300 - - 0 0 - 0.295 0.290 0.300 - - 0 - 0.00%
2025-06-25 0 0.295 0.285 0.295 0.295 0.295 162,000 47,790 0.2950 0.295 0.285 0.295 0.295 0.295 162,000 0.2950 1.72%
2025-06-24 0 0.290 0.270 0.295 0.270 0.290 273,000 78,825 0.2887 0.290 0.270 0.295 0.270 0.290 273,000 0.2887 9.43%
2025-06-23 0 0.265 0.265 0.290 0.260 0.290 87,000 25,140 0.2890 0.265 0.265 0.290 0.260 0.290 87,000 0.2890 -8.62%
2025-06-20 0 0.290 0.260 0.290 - - 0 0 - 0.290 0.260 0.290 - - 0 - 0.00%
2025-06-19 0 0.290 0.260 0.290 0.260 0.290 27,000 7,200 0.2667 0.290 0.260 0.290 0.260 0.290 27,000 0.2667 9.43%
2025-06-18 0 0.265 0.265 0.285 - - 0 0 - 0.265 0.265 0.285 - - 0 - 0.00%
2025-06-17 0 0.265 0.265 0.300 0.255 0.275 192,000 54,330 0.2830 0.265 0.265 0.300 0.255 0.275 192,000 0.2830 -8.62%
2025-06-16 0 0.290 0.275 0.300 - - 0 0 - 0.290 0.275 0.300 - - 0 - 0.00%
2025-06-13 0 0.290 0.290 0.300 0.275 0.290 75,000 21,000 0.2800 0.290 0.290 0.300 0.275 0.290 75,000 0.2800 3.57%
2025-06-12 0 0.280 0.280 0.285 0.280 0.290 75,000 21,300 0.2840 0.280 0.280 0.285 0.280 0.290 75,000 0.2840 -3.45%
2025-06-11 0 0.290 0.290 0.300 0.290 0.290 6,000 1,740 0.2900 0.290 0.290 0.300 0.290 0.290 6,000 0.2900 0.00%
2025-06-10 0 0.290 0.280 0.290 0.280 0.315 465,924 140,328 0.3012 0.290 0.280 0.290 0.280 0.315 465,924 0.3012 0.00%
2025-06-09 0 0.290 0.265 0.295 0.230 0.290 651,600 174,976 0.2685 0.290 0.265 0.295 0.230 0.290 651,600 0.2685 26.09%
2025-06-06 0 0.230 0.225 0.240 0.200 0.230 3,726,000 750,297 0.2014 0.230 0.225 0.240 0.200 0.230 3,726,000 0.2014 15.00%
2025-06-05 0 0.200 0.196 - 0.188 0.200 8,011,181 1,545,695 0.1929 0.200 0.196 - 0.188 0.200 8,011,181 0.1929 3.09%
2025-06-04 0 0.194 0.194 - - - 0 0 - 0.194 0.194 - - - 0 - 0.52%
2025-06-03 0 0.193 0.193 - 0.190 0.190 83,040 15,765 0.1898 0.193 0.193 - 0.190 0.190 83,040 0.1898 1.58%
2025-06-02 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 1.60%
2025-05-30 0 0.187 0.196 - 0.187 0.206 24,000 4,707 0.1961 0.187 0.196 - 0.187 0.206 24,000 0.1961 -9.22%
2025-05-29 0 0.206 0.216 - 0.205 0.205 48,000 9,840 0.2050 0.206 0.216 - 0.205 0.205 48,000 0.2050 -0.48%
2025-05-28 0 0.207 0.207 - - - 0 0 - 0.207 0.207 - - - 0 - 0.49%
2025-05-27 0 0.206 0.216 - 0.205 0.206 84,000 17,241 0.2053 0.206 0.216 - 0.205 0.206 84,000 0.2053 -0.96%
2025-05-26 0 0.208 0.205 0.208 - - 0 0 - 0.208 0.205 0.208 - - 0 - 0.00%
2025-05-23 0 0.208 0.206 0.226 - - 0 0 - 0.208 0.206 0.226 - - 0 - 0.00%
2025-05-22 0 0.208 0.208 0.226 - - 0 0 - 0.208 0.208 0.226 - - 0 - 0.00%
2025-05-21 0 0.208 0.205 0.208 - - 115 23 0.2000 0.208 0.205 0.208 - - 115 0.2000 -5.02%
2025-05-20 0 0.219 0.205 - - - 0 0 - 0.219 0.205 - - - 0 - 0.00%
2025-05-19 0 0.219 0.205 0.230 - - 0 0 - 0.219 0.205 0.230 - - 0 - 0.00%
2025-05-16 0 0.219 0.229 0.230 0.219 0.220 63,000 13,824 0.2194 0.219 0.229 0.230 0.219 0.220 63,000 0.2194 -0.45%
2025-05-15 0 0.220 0.231 - 0.219 0.220 39,000 8,553 0.2193 0.220 0.231 - 0.219 0.220 39,000 0.2193 4.76%
2025-05-14 0 0.210 0.220 - 0.210 0.215 27,000 5,730 0.2122 0.210 0.220 - 0.210 0.215 27,000 0.2122 -2.33%
2025-05-13 0 0.215 0.225 - 0.207 0.215 54,000 11,394 0.2110 0.215 0.225 - 0.207 0.215 54,000 0.2110 4.37%
2025-05-12 0 0.206 0.205 - 0.205 0.205 57,000 11,685 0.2050 0.206 0.205 - 0.205 0.205 57,000 0.2050 -2.37%
2025-05-09 0 0.211 0.210 0.211 0.212 0.212 36,000 7,632 0.2120 0.211 0.210 0.211 0.212 0.212 36,000 0.2120 2.43%
2025-05-08 0 0.206 0.205 0.226 0.205 0.220 5,898,000 1,296,210 0.2198 0.206 0.205 0.226 0.205 0.220 5,898,000 0.2198 -6.79%
2025-05-07 0 0.221 0.215 - - - 0 0 - 0.221 0.215 - - - 0 - 0.00%
2025-05-06 0 0.221 0.212 0.223 0.207 0.223 240,600 51,233 0.2129 0.221 0.212 0.223 0.207 0.223 240,600 0.2129 6.76%
2025-05-02 0 0.207 0.207 0.228 0.226 0.227 21,000 4,764 0.2269 0.207 0.207 0.228 0.226 0.227 21,000 0.2269 0.98%
2025-04-30 0 0.205 0.203 - 0.205 0.205 15,000 3,075 0.2050 0.205 0.203 - 0.205 0.205 15,000 0.2050 0.00%
2025-04-29 0 0.205 0.205 0.223 - - 0 0 - 0.205 0.205 0.223 - - 0 - 2.50%
2025-04-28 0 0.200 0.200 0.222 0.200 0.201 60,000 12,057 0.2010 0.200 0.200 0.222 0.200 0.201 60,000 0.2010 -3.85%
2025-04-25 0 0.208 0.200 0.220 0.201 0.210 111,000 23,007 0.2073 0.208 0.200 0.220 0.201 0.210 111,000 0.2073 -2.80%
2025-04-24 0 0.214 0.214 - 0.205 0.205 3,162 646 0.2043 0.214 0.214 - 0.205 0.205 3,162 0.2043 0.00%
2025-04-23 0 0.214 0.214 - - - 2 0 - 0.214 0.214 - - - 2 - 0.00%
2025-04-22 0 0.214 0.205 0.228 0.210 0.215 378,000 79,602 0.2106 0.214 0.205 0.228 0.210 0.215 378,000 0.2106 2.39%
2025-04-17 0 0.209 0.200 - - - 0 0 - 0.209 0.200 - - - 0 - 0.00%
2025-04-16 0 0.209 0.209 - - - 0 0 - 0.209 0.209 - - - 0 - 0.00%
2025-04-15 0 0.209 0.209 0.220 0.200 0.218 177,000 37,029 0.2092 0.209 0.209 0.220 0.200 0.218 177,000 0.2092 -4.13%
2025-04-14 0 0.218 0.200 0.240 - - 0 0 - 0.218 0.200 0.240 - - 0 - 0.00%
2025-04-11 0 0.218 0.205 0.218 0.211 0.220 105,000 22,836 0.2175 0.218 0.205 0.218 0.211 0.220 105,000 0.2175 6.86%
2025-04-10 0 0.204 0.202 0.224 0.204 0.205 48,000 9,828 0.2048 0.204 0.202 0.224 0.204 0.205 48,000 0.2048 0.00%
2025-04-09 0 0.204 0.204 0.218 0.197 0.216 68,357,001 13,467,805 0.1970 0.204 0.204 0.218 0.197 0.216 68,357,001 0.1970 25.93%
2025-04-08 0 0.162 0.162 0.186 0.161 0.161 3,000 483 0.1610 0.162 0.162 0.186 0.161 0.161 3,000 0.1610 -5.26%
2025-04-07 0 0.171 0.170 0.207 0.169 0.202 240,000 42,063 0.1753 0.171 0.170 0.207 0.169 0.202 240,000 0.1753 -6.56%
2025-04-03 0 0.183 0.183 - 0.183 0.183 30,000 5,490 0.1830 0.183 0.183 - 0.183 0.183 30,000 0.1830 0.00%
2025-04-02 0 0.183 0.183 0.199 0.183 0.185 90,000 16,470 0.1830 0.183 0.183 0.199 0.183 0.185 90,000 0.1830 -1.08%
2025-04-01 0 0.185 0.185 - 0.185 0.185 9,000 1,665 0.1850 0.185 0.185 - 0.185 0.185 9,000 0.1850 -2.63%
2025-03-31 0 0.190 0.185 0.188 - - 1,800 324 0.1800 0.190 0.185 0.188 - - 1,800 0.1800 0.00%
2025-03-28 0 0.190 0.190 0.198 0.190 0.200 213,000 40,944 0.1922 0.190 0.190 0.198 0.190 0.200 213,000 0.1922 -1.04%
2025-03-27 0 0.192 0.192 0.200 0.190 0.195 44,388 8,516 0.1919 0.192 0.192 0.200 0.190 0.195 44,388 0.1919 -2.04%
2025-03-26 0 0.196 0.196 0.209 0.196 0.201 33,000 6,558 0.1987 0.196 0.196 0.209 0.196 0.201 33,000 0.1987 -2.49%
2025-03-25 0 0.201 0.196 0.201 0.201 0.201 37,200 7,464 0.2006 0.201 0.196 0.201 0.201 0.201 37,200 0.2006 -0.50%
2025-03-24 0 0.202 0.198 - 0.202 0.202 75,000 15,150 0.2020 0.202 0.198 - 0.202 0.202 75,000 0.2020 0.50%
2025-03-21 0 0.201 0.201 - 0.201 0.201 39,000 7,839 0.2010 0.201 0.201 - 0.201 0.201 39,000 0.2010 0.50%
2025-03-20 0 0.200 0.195 - - - 0 0 - 0.200 0.195 - - - 0 - 0.00%
2025-03-19 0 0.200 0.195 - - - 0 0 - 0.200 0.195 - - - 0 - 0.00%
2025-03-18 0 0.200 0.200 0.202 0.198 0.204 357,000 72,474 0.2030 0.200 0.200 0.202 0.198 0.204 357,000 0.2030 -1.96%
2025-03-17 0 0.204 0.204 - - - 0 0 - 0.204 0.204 - - - 0 - 0.00%
2025-03-14 0 0.204 0.204 - - - 0 0 - 0.204 0.204 - - - 0 - 0.00%
2025-03-13 0 0.204 0.204 0.240 0.197 0.197 12,000 2,364 0.1970 0.204 0.204 0.240 0.197 0.197 12,000 0.1970 -4.23%
2025-03-12 0 0.213 0.213 0.240 0.213 0.213 21,000 4,473 0.2130 0.213 0.213 0.240 0.213 0.213 21,000 0.2130 0.47%
2025-03-11 0 0.212 0.211 0.229 - - 0 0 - 0.212 0.211 0.229 - - 0 - 0.00%
2025-03-10 0 0.212 0.211 0.230 - - 0 0 - 0.212 0.211 0.230 - - 0 - 0.00%
2025-03-07 0 0.212 0.212 0.234 0.206 0.213 48,000 10,089 0.2102 0.212 0.212 0.234 0.206 0.213 48,000 0.2102 -7.02%
2025-03-06 0 0.228 0.228 0.249 - - 0 0 - 0.228 0.228 0.249 - - 0 - 0.88%
2025-03-05 0 0.226 0.226 0.249 0.221 0.221 26,400 5,805 0.2199 0.226 0.226 0.249 0.221 0.221 26,400 0.2199 -1.74%
2025-03-04 0 0.230 0.230 0.249 0.229 0.230 366,000 84,153 0.2299 0.230 0.230 0.249 0.229 0.230 366,000 0.2299 4.55%
2025-03-03 0 0.220 0.209 0.220 0.210 0.248 378,000 82,929 0.2194 0.220 0.209 0.220 0.210 0.248 378,000 0.2194 0.46%
2025-02-28 0 0.219 0.210 0.219 0.220 0.220 15,000 3,300 0.2200 0.219 0.210 0.219 0.220 0.220 15,000 0.2200 -0.45%
2025-02-27 0 0.220 0.220 0.249 - - 0 0 - 0.220 0.220 0.249 - - 0 - 0.46%
2025-02-26 0 0.219 0.219 0.246 0.218 0.219 30,540 6,673 0.2185 0.219 0.219 0.246 0.218 0.219 30,540 0.2185 -3.10%
2025-02-25 0 0.226 0.226 0.227 0.226 0.227 237,000 53,601 0.2262 0.226 0.226 0.227 0.226 0.227 237,000 0.2262 -1.74%
2025-02-24 0 0.230 0.227 0.249 - - 5 1 0.2000 0.230 0.227 0.249 - - 5 0.2000 0.00%
2025-02-21 0 0.230 0.217 0.231 0.228 0.230 219,000 49,998 0.2283 0.230 0.217 0.231 0.228 0.230 219,000 0.2283 1.77%
2025-02-20 0 0.226 0.226 0.241 0.226 0.227 76,800 17,338 0.2258 0.226 0.226 0.241 0.226 0.227 76,800 0.2258 0.00%
2025-02-19 0 0.226 0.226 0.249 0.226 0.226 3,449,001 793,238 0.2300 0.226 0.226 0.249 0.226 0.226 3,449,001 0.2300 -1.74%
2025-02-18 0 0.230 0.228 0.247 0.230 0.231 69,000 15,924 0.2308 0.230 0.228 0.247 0.230 0.231 69,000 0.2308 0.88%
2025-02-17 0 0.228 0.221 0.228 0.221 0.228 30,000 6,756 0.2252 0.228 0.221 0.228 0.221 0.228 30,000 0.2252 0.00%
2025-02-14 0 0.228 0.200 0.249 - - 231 44 0.1905 0.228 0.200 0.249 - - 231 0.1905 0.00%
2025-02-13 0 0.228 0.228 0.245 0.228 0.229 75,000 17,130 0.2284 0.228 0.228 0.245 0.228 0.229 75,000 0.2284 -0.44%
2025-02-12 0 0.229 0.226 0.250 - - 0 0 - 0.229 0.226 0.250 - - 0 - 0.00%
2025-02-11 0 0.229 0.228 0.246 0.229 0.229 30,000 6,870 0.2290 0.229 0.228 0.246 0.229 0.229 30,000 0.2290 -2.97%
2025-02-10 0 0.236 0.227 0.250 0.236 0.240 34,148 8,108 0.2374 0.236 0.227 0.250 0.236 0.240 34,148 0.2374 -5.60%
2025-02-07 0 0.250 0.240 0.250 0.250 0.250 30,000 7,500 0.2500 0.250 0.240 0.250 0.250 0.250 30,000 0.2500 0.00%
2025-02-06 0 0.250 0.240 0.255 - - 0 0 - 0.250 0.240 0.255 - - 0 - 0.00%
2025-02-05 0 0.250 0.240 0.255 - - 0 0 - 0.250 0.240 0.255 - - 0 - 0.00%
2025-02-04 0 0.250 0.241 0.255 - - 0 0 - 0.250 0.241 0.255 - - 0 - 0.00%
2025-02-03 0 0.250 0.230 0.250 0.250 0.255 30,000 7,545 0.2515 0.250 0.230 0.250 0.250 0.255 30,000 0.2515 2.88%
2025-01-28 0 0.243 0.233 0.250 - - 0 0 - 0.243 0.233 0.250 - - 0 - 0.00%
2025-01-27 0 0.243 0.234 0.243 0.243 0.243 60,216 14,581 0.2421 0.243 0.234 0.243 0.243 0.243 60,216 0.2421 4.74%
2025-01-24 0 0.232 0.232 0.234 0.226 0.232 243,000 55,368 0.2279 0.232 0.232 0.234 0.226 0.232 243,000 0.2279 0.43%
2025-01-23 0 0.231 0.231 0.240 0.228 0.231 11,400 2,593 0.2275 0.231 0.231 0.240 0.228 0.231 11,400 0.2275 -0.43%
2025-01-22 0 0.232 0.221 0.232 0.214 0.244 375,000 86,055 0.2295 0.232 0.221 0.232 0.214 0.244 375,000 0.2295 21.47%
2025-01-21 0 0.191 0.191 - - - 0 0 - 0.191 0.191 - - - 0 - 0.00%
2025-01-20 0 0.191 0.190 0.210 0.191 0.193 39,000 7,488 0.1920 0.191 0.190 0.210 0.191 0.193 39,000 0.1920 -0.52%
2025-01-17 0 0.192 0.190 0.210 - - 0 0 - 0.192 0.190 0.210 - - 0 - 0.00%
2025-01-16 0 0.192 0.191 0.200 0.192 0.201 126,000 25,191 0.1999 0.192 0.191 0.200 0.192 0.201 126,000 0.1999 1.59%
2025-01-15 0 0.189 0.189 0.200 0.188 0.196 96,000 18,384 0.1915 0.189 0.189 0.200 0.188 0.196 96,000 0.1915 -5.03%
2025-01-14 0 0.199 0.199 0.226 0.194 0.218 387,000 80,112 0.2070 0.199 0.199 0.226 0.194 0.218 387,000 0.2070 -3.86%
2025-01-13 0 0.207 0.207 0.221 0.205 0.249 489,000 109,749 0.2244 0.207 0.207 0.221 0.205 0.249 489,000 0.2244 -11.16%
2025-01-10 0 0.233 0.233 0.265 0.231 0.315 1,269,000 318,210 0.2508 0.233 0.233 0.265 0.231 0.315 1,269,000 0.2508 -8.63%
2025-01-09 0 0.255 0.250 0.300 0.250 0.300 153,000 41,940 0.2741 0.255 0.250 0.300 0.250 0.300 153,000 0.2741 -15.00%
2025-01-08 0 0.300 0.300 0.345 0.300 0.310 15,000 4,590 0.3060 0.300 0.300 0.345 0.300 0.310 15,000 0.3060 -6.25%
2025-01-07 0 0.320 0.300 0.345 - - 0 0 - 0.320 0.300 0.345 - - 0 - 0.00%
2025-01-06 0 0.320 0.315 0.350 - - 0 0 - 0.320 0.315 0.350 - - 0 - 0.00%
2025-01-03 0 0.320 0.300 0.350 0.320 0.320 12,000 3,840 0.3200 0.320 0.300 0.350 0.320 0.320 12,000 0.3200 0.00%
2025-01-02 0 0.320 0.315 0.320 0.320 0.360 72,000 23,760 0.3300 0.320 0.315 0.320 0.320 0.360 72,000 0.3300 -11.11%
2024-12-31 0 0.360 0.300 0.360 - - 0 0 - 0.360 0.300 0.360 - - 0 - 0.00%
2024-12-30 0 0.360 0.305 0.360 - - 0 0 - 0.360 0.305 0.360 - - 0 - 0.00%
2024-12-27 0 0.360 0.300 0.395 - - 0 0 - 0.360 0.300 0.395 - - 0 - 0.00%
2024-12-24 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
2024-12-23 0 0.360 0.310 0.395 - - 0 0 - 0.360 0.310 0.395 - - 0 - 0.00%
2024-12-20 0 0.360 0.300 0.400 - - 1,000,200 360,072 0.3600 0.360 0.300 0.400 - - 1,000,200 0.3600 0.00%
2024-12-19 0 0.360 0.305 0.370 - - 0 0 - 0.360 0.305 0.370 - - 0 - 0.00%
2024-12-18 0 0.360 0.315 0.400 - - 0 0 - 0.360 0.315 0.400 - - 0 - 0.00%
2024-12-17 0 0.360 0.300 0.370 - - 0 0 - 0.360 0.300 0.370 - - 0 - 0.00%
2024-12-16 0 0.360 0.285 0.365 - - 163 46 0.2822 0.360 0.285 0.365 - - 163 0.2822 0.00%
2024-12-13 0 0.360 0.295 0.365 - - 0 0 - 0.360 0.295 0.365 - - 0 - 0.00%
2024-12-12 0 0.360 0.310 0.370 - - 0 0 - 0.360 0.310 0.370 - - 0 - 0.00%
2024-12-11 0 0.360 0.320 0.365 - - 0 0 - 0.360 0.320 0.365 - - 0 - 0.00%
2024-12-10 0 0.360 0.300 0.360 0.365 0.365 15,000 5,475 0.3650 0.360 0.300 0.360 0.365 0.365 15,000 0.3650 10.77%
2024-12-09 0 0.325 0.300 0.360 - - 0 0 - 0.325 0.300 0.360 - - 0 - 0.00%
2024-12-06 0 0.325 0.325 0.355 0.310 0.325 3,429,085 1,113,923 0.3248 0.325 0.325 0.355 0.310 0.325 3,429,085 0.3248 1.56%
2024-12-05 0 0.320 0.305 0.350 - - 0 0 - 0.320 0.305 0.350 - - 0 - 0.00%
2024-12-04 0 0.320 0.290 0.350 - - 0 0 - 0.320 0.290 0.350 - - 0 - 0.00%
2024-12-03 0 0.320 0.320 0.360 0.320 0.320 3,360,000 1,075,200 0.3200 0.320 0.320 0.360 0.320 0.320 3,360,000 0.3200 0.00%
2024-12-02 0 0.320 0.320 0.365 - - 0 0 - 0.320 0.320 0.365 - - 0 - 0.00%
2024-11-29 0 0.320 0.280 0.370 - - 0 0 - 0.320 0.280 0.370 - - 0 - 0.00%
2024-11-28 0 0.320 0.280 0.360 - - 0 0 - 0.320 0.280 0.360 - - 0 - 0.00%
2024-11-27 0 0.320 0.300 0.355 0.315 0.320 48,000 15,300 0.3188 0.320 0.300 0.355 0.315 0.320 48,000 0.3188 -1.54%
2024-11-26 0 0.325 0.280 0.360 - - 0 0 - 0.325 0.280 0.360 - - 0 - 0.00%
2024-11-25 0 0.325 0.280 0.360 - - 0 0 - 0.325 0.280 0.360 - - 0 - 0.00%
2024-11-22 0 0.325 0.285 0.370 - - 0 0 - 0.325 0.285 0.370 - - 0 - 0.00%
2024-11-21 0 0.325 0.325 0.365 0.315 0.320 3,369,000 1,073,085 0.3185 0.325 0.325 0.365 0.315 0.320 3,369,000 0.3185 3.17%
2024-11-20 0 0.315 0.285 0.370 - - 0 0 - 0.315 0.285 0.370 - - 0 - 0.00%
2024-11-19 0 0.315 0.300 0.370 - - 0 0 - 0.315 0.300 0.370 - - 0 - 0.00%
2024-11-18 0 0.315 0.310 0.345 - - 0 0 - 0.315 0.310 0.345 - - 0 - 0.00%
2024-11-15 0 0.315 0.315 0.350 0.300 0.325 61,018 19,464 0.3190 0.315 0.315 0.350 0.300 0.325 61,018 0.3190 -4.55%
2024-11-14 0 0.330 - 0.370 - - 0 0 - 0.330 - 0.370 - - 0 - 0.00%
2024-11-13 0 0.330 0.315 0.370 - - 0 0 - 0.330 0.315 0.370 - - 0 - 0.00%
2024-11-12 0 0.330 0.330 0.355 0.330 0.330 36,000 11,880 0.3300 0.330 0.330 0.355 0.330 0.330 36,000 0.3300 -1.49%
2024-11-11 0 0.335 0.315 0.370 - - 0 0 - 0.335 0.315 0.370 - - 0 - 0.00%
2024-11-08 0 0.335 0.315 0.370 - - 34 10 0.2941 0.335 0.315 0.370 - - 34 0.2941 0.00%
2024-11-07 0 0.335 0.315 0.370 - - 0 0 - 0.335 0.315 0.370 - - 0 - 0.00%
2024-11-06 0 0.335 0.315 0.370 - - 0 0 - 0.335 0.315 0.370 - - 0 - 0.00%
2024-11-05 0 0.335 0.335 0.370 - - 0 0 - 0.335 0.335 0.370 - - 0 - 0.00%
2024-11-04 0 0.335 0.315 0.370 - - 0 0 - 0.335 0.315 0.370 - - 0 - 0.00%
2024-11-01 0 0.335 0.315 0.370 - - 0 0 - 0.335 0.315 0.370 - - 0 - 0.00%
2024-10-31 0 0.335 0.330 0.370 - - 0 0 - 0.335 0.330 0.370 - - 0 - 0.00%
2024-10-30 0 0.335 0.330 0.370 - - 0 0 - 0.335 0.330 0.370 - - 0 - 0.00%
2024-10-29 0 0.335 0.320 0.360 - - 0 0 - 0.335 0.320 0.360 - - 0 - 0.00%
2024-10-28 0 0.335 0.330 0.365 0.335 0.350 144,000 49,320 0.3425 0.335 0.330 0.365 0.335 0.350 144,000 0.3425 -1.47%
2024-10-25 0 0.340 0.340 0.370 0.340 0.340 4,500 1,500 0.3333 0.340 0.340 0.370 0.340 0.340 4,500 0.3333 -2.86%
2024-10-24 0 0.350 0.335 0.350 - - 0 0 - 0.350 0.335 0.350 - - 0 - 0.00%
2024-10-23 0 0.350 0.325 0.370 - - 0 0 - 0.350 0.325 0.370 - - 0 - 0.00%
2024-10-22 0 0.350 0.330 0.365 0.315 0.350 70,200 23,607 0.3363 0.350 0.330 0.365 0.315 0.350 70,200 0.3363 -4.11%
2024-10-21 0 0.365 0.350 0.365 - - 600 201 0.3350 0.365 0.350 0.365 - - 600 0.3350 0.00%
2024-10-18 0 0.365 0.330 0.365 - - 0 0 - 0.365 0.330 0.365 - - 0 - 0.00%
2024-10-17 0 0.365 0.320 0.370 - - 0 0 - 0.365 0.320 0.370 - - 0 - 0.00%
2024-10-16 0 0.365 0.335 0.365 0.340 0.365 110,400 39,888 0.3613 0.365 0.335 0.365 0.340 0.365 110,400 0.3613 0.00%
2024-10-15 0 0.365 0.330 0.370 0.280 0.365 156,550 49,849 0.3184 0.365 0.330 0.370 0.280 0.365 156,550 0.3184 -1.35%
2024-10-14 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - -3.90%
2024-10-10 0 0.385 0.340 0.385 0.360 0.385 8,400 3,051 0.3632 0.385 0.340 0.385 0.360 0.385 8,400 0.3632 4.05%
2024-10-09 0 0.370 0.360 0.385 0.370 0.370 9,000 3,330 0.3700 0.370 0.360 0.385 0.370 0.370 9,000 0.3700 0.00%
2024-10-08 0 0.370 0.370 0.410 0.350 0.440 147,000 60,720 0.4131 0.370 0.370 0.410 0.350 0.440 147,000 0.4131 -5.13%
2024-10-07 0 0.390 0.390 0.420 0.390 0.430 76,866 31,335 0.4077 0.390 0.390 0.420 0.390 0.430 76,866 0.4077 0.00%
2024-10-04 0 0.390 0.365 0.390 0.360 0.420 27,756 11,069 0.3988 0.390 0.365 0.390 0.360 0.420 27,756 0.3988 -6.02%
2024-10-03 0 0.415 0.390 0.420 - - 0 0 - 0.415 0.390 0.420 - - 0 - 0.00%
2024-10-02 0 0.415 0.415 0.420 0.360 0.390 15,000 5,550 0.3700 0.415 0.415 0.420 0.360 0.390 15,000 0.3700 0.00%
2024-09-30 0 0.415 0.370 0.420 - - 0 0 - 0.415 0.370 0.420 - - 0 - 0.00%
2024-09-27 0 0.415 0.400 0.420 0.400 0.415 19,402 7,919 0.4082 0.415 0.400 0.420 0.400 0.415 19,402 0.4082 0.00%
2024-09-26 0 0.415 0.345 0.415 - - 600 198 0.3300 0.415 0.345 0.415 - - 600 0.3300 0.00%
2024-09-25 0 0.415 0.350 0.415 - - 0 0 - 0.415 0.350 0.415 - - 0 - 0.00%
2024-09-24 0 0.415 0.345 0.415 0.385 0.420 138,000 55,530 0.4024 0.415 0.345 0.415 0.385 0.420 138,000 0.4024 6.41%
2024-09-23 0 0.390 0.340 0.390 - - 0 0 - 0.390 0.340 0.390 - - 0 - 0.00%
2024-09-20 0 0.390 0.340 0.390 - - 0 0 - 0.390 0.340 0.390 - - 0 - 0.00%
2024-09-19 0 0.390 0.340 0.390 - - 0 0 - 0.390 0.340 0.390 - - 0 - 0.00%
2024-09-17 0 0.390 0.345 0.395 - - 0 0 - 0.390 0.345 0.395 - - 0 - 0.00%
2024-09-16 0 0.390 0.340 0.390 - - 0 0 - 0.390 0.340 0.390 - - 0 - 0.00%
2024-09-13 0 0.390 0.340 0.395 - - 0 0 - 0.390 0.340 0.395 - - 0 - 0.00%
2024-09-12 0 0.390 0.340 0.400 - - 0 0 - 0.390 0.340 0.400 - - 0 - 0.00%
2024-09-11 0 0.390 0.350 0.400 - - 0 0 - 0.390 0.350 0.400 - - 0 - 0.00%
2024-09-10 0 0.390 0.350 0.400 - - 0 0 - 0.390 0.350 0.400 - - 0 - 0.00%
2024-09-09 0 0.390 0.350 0.400 - - 0 0 - 0.390 0.350 0.400 - - 0 - 0.00%
2024-09-05 0 0.390 0.350 0.400 - - 0 0 - 0.390 0.350 0.400 - - 0 - 0.00%
2024-09-04 0 0.390 0.335 0.400 - - 0 0 - 0.390 0.335 0.400 - - 0 - 0.00%
2024-09-03 0 0.390 0.335 0.395 - - 0 0 - 0.390 0.335 0.395 - - 0 - 0.00%
2024-09-02 0 0.390 0.375 0.400 0.340 0.390 120,000 44,610 0.3718 0.390 0.375 0.400 0.340 0.390 120,000 0.3718 0.00%
2024-08-30 0 0.390 0.370 0.390 - - 0 0 - 0.390 0.370 0.390 - - 0 - 0.00%
2024-08-29 0 0.390 0.370 0.390 - - 0 0 - 0.390 0.370 0.390 - - 0 - 0.00%
2024-08-28 0 0.390 0.370 0.390 - - 1,800 648 0.3600 0.390 0.370 0.390 - - 1,800 0.3600 -2.50%
2024-08-27 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2024-08-26 0 0.400 0.375 0.400 0.375 0.400 2,289,000 860,655 0.3760 0.400 0.375 0.400 0.375 0.400 2,289,000 0.3760 1.27%
2024-08-23 0 0.395 0.375 0.395 - - 0 0 - 0.395 0.375 0.395 - - 0 - 0.00%
2024-08-22 0 0.395 0.375 0.400 - - 0 0 - 0.395 0.375 0.400 - - 0 - 0.00%
2024-08-21 0 0.395 0.375 0.400 - - 0 0 - 0.395 0.375 0.400 - - 0 - 0.00%
2024-08-20 0 0.395 0.375 0.395 0.380 0.395 36,000 13,725 0.3813 0.395 0.375 0.395 0.380 0.395 36,000 0.3813 3.95%
2024-08-19 0 0.380 0.380 0.435 - - 0 0 - 0.380 0.380 0.435 - - 0 - 0.00%
2024-08-16 0 0.380 0.380 0.435 - - 0 0 - 0.380 0.380 0.435 - - 0 - 1.33%
2024-08-15 0 0.375 0.375 0.390 0.375 0.385 51,000 19,350 0.3794 0.375 0.375 0.390 0.375 0.385 51,000 0.3794 -7.41%
2024-08-14 0 0.405 0.380 0.405 0.400 0.405 1,461,000 590,850 0.4044 0.405 0.380 0.405 0.400 0.405 1,461,000 0.4044 0.00%
2024-08-13 0 0.405 0.380 0.405 0.400 0.410 24,000 9,720 0.4050 0.405 0.380 0.405 0.400 0.410 24,000 0.4050 8.00%
2024-08-12 0 0.375 0.375 0.385 0.375 0.395 78,000 30,000 0.3846 0.375 0.375 0.385 0.375 0.395 78,000 0.3846 -3.85%
2024-08-09 0 0.390 0.380 0.390 0.380 0.400 6,746,400 2,563,872 0.3800 0.390 0.380 0.390 0.380 0.400 6,746,400 0.3800 -3.70%
2024-08-08 0 0.405 0.395 0.440 - - 0 0 - 0.405 0.395 0.440 - - 0 - 0.00%
2024-08-07 0 0.405 0.405 0.445 - - 0 0 - 0.405 0.405 0.445 - - 0 - 1.25%
2024-08-06 0 0.400 0.380 0.445 - - 0 0 - 0.400 0.380 0.445 - - 0 - 0.00%
2024-08-05 0 0.400 0.395 0.410 - - 0 0 - 0.400 0.395 0.410 - - 0 - 0.00%
2024-08-02 0 0.400 0.400 0.420 - - 0 0 - 0.400 0.400 0.420 - - 0 - 1.27%
2024-08-01 0 0.395 0.380 - 0.395 0.395 12,000 4,740 0.3950 0.395 0.380 - 0.395 0.395 12,000 0.3950 0.00%
2024-07-31 0 0.395 0.390 0.400 0.395 0.395 3,000 1,185 0.3950 0.395 0.390 0.400 0.395 0.395 3,000 0.3950 -1.25%
2024-07-30 0 0.400 0.395 - - - 0 0 - 0.400 0.395 - - - 0 - 0.00%
2024-07-29 0 0.400 0.395 0.410 0.400 0.440 108,000 44,265 0.4099 0.400 0.395 0.410 0.400 0.440 108,000 0.4099 -2.44%
2024-07-26 0 0.410 0.405 0.410 0.400 0.420 117,000 47,760 0.4082 0.410 0.405 0.410 0.400 0.420 117,000 0.4082 -1.20%
2024-07-25 0 0.415 0.400 0.415 0.395 0.420 57,000 23,235 0.4076 0.415 0.400 0.415 0.395 0.420 57,000 0.4076 3.75%
2024-07-24 0 0.400 0.390 0.400 - - 0 0 - 0.400 0.390 0.400 - - 0 - 0.00%
2024-07-23 0 0.400 0.390 0.415 0.400 0.400 4,998,000 1,999,200 0.4000 0.400 0.390 0.415 0.400 0.400 4,998,000 0.4000 0.00%
2024-07-22 0 0.400 0.390 0.410 0.400 0.420 175,200 71,406 0.4076 0.400 0.390 0.410 0.400 0.420 175,200 0.4076 2.56%
2024-07-19 0 0.390 0.385 0.440 0.390 0.390 15,000 5,850 0.3900 0.390 0.385 0.440 0.390 0.390 15,000 0.3900 0.00%
2024-07-18 0 0.390 0.385 0.390 0.395 0.400 33,000 13,140 0.3982 0.390 0.385 0.390 0.395 0.400 33,000 0.3982 -2.50%
2024-07-17 0 0.400 0.400 0.420 - - 0 0 - 0.400 0.400 0.420 - - 0 - 1.27%
2024-07-16 0 0.395 0.395 0.450 - - 0 0 - 0.395 0.395 0.450 - - 0 - 1.28%
2024-07-15 0 0.390 0.385 0.395 0.390 0.395 630,000 245,745 0.3901 0.390 0.385 0.395 0.390 0.395 630,000 0.3901 1.30%
2024-07-12 0 0.385 0.380 0.395 - - 0 0 - 0.385 0.380 0.395 - - 0 - 0.00%
2024-07-11 0 0.385 0.380 0.385 0.385 0.390 1,356,000 528,615 0.3898 0.385 0.380 0.385 0.385 0.390 1,356,000 0.3898 -1.28%
2024-07-10 0 0.390 0.385 0.400 0.390 0.390 5,250,000 2,047,500 0.3900 0.390 0.385 0.400 0.390 0.390 5,250,000 0.3900 0.00%
2024-07-09 0 0.390 0.390 0.400 0.390 0.390 4,506,000 1,757,340 0.3900 0.390 0.390 0.400 0.390 0.390 4,506,000 0.3900 0.00%
2024-07-08 0 0.390 0.385 0.400 - - 0 0 - 0.390 0.385 0.400 - - 0 - 0.00%
2024-07-05 0 0.390 0.380 0.395 0.385 0.395 3,528,000 1,375,575 0.3899 0.390 0.380 0.395 0.385 0.395 3,528,000 0.3899 -1.27%
2024-07-04 0 0.395 0.390 0.410 0.395 0.395 57,000 22,515 0.3950 0.395 0.390 0.410 0.395 0.395 57,000 0.3950 0.00%
2024-07-03 0 0.395 0.395 0.405 0.395 0.395 32,431 12,761 0.3935 0.395 0.395 0.405 0.395 0.395 32,431 0.3935 1.28%
2024-07-02 0 0.390 0.390 0.395 0.390 0.415 248,387 99,415 0.4002 0.390 0.390 0.395 0.390 0.415 248,387 0.4002 4.00%
2024-06-28 0 0.375 0.375 0.410 - - 0 0 - 0.375 0.375 0.410 - - 0 - 1.35%
2024-06-27 0 0.370 0.355 0.395 - - 0 0 - 0.370 0.355 0.395 - - 0 - 0.00%
2024-06-26 0 0.370 0.355 0.410 - - 0 0 - 0.370 0.355 0.410 - - 0 - 0.00%
2024-06-25 0 0.370 0.360 0.405 0.370 0.370 18,000 6,660 0.3700 0.370 0.360 0.405 0.370 0.370 18,000 0.3700 1.37%
2024-06-24 0 0.365 0.365 0.390 0.355 0.365 12,600 4,551 0.3612 0.365 0.365 0.390 0.355 0.365 12,600 0.3612 -1.35%
2024-06-21 0 0.370 0.370 0.400 0.360 0.360 4,291 1,518 0.3538 0.370 0.370 0.400 0.360 0.360 4,291 0.3538 -1.33%
2024-06-20 0 0.375 0.355 0.400 0.375 0.375 18,000 6,750 0.3750 0.375 0.355 0.400 0.375 0.375 18,000 0.3750 1.35%
2024-06-19 0 0.370 0.340 0.370 0.360 0.380 66,000 24,285 0.3680 0.370 0.340 0.370 0.360 0.380 66,000 0.3680 0.00%
2024-06-18 0 0.370 0.370 0.410 - - 0 0 - 0.370 0.370 0.410 - - 0 - 1.37%
2024-06-17 0 0.365 0.330 0.375 - - 0 0 - 0.365 0.330 0.375 - - 0 - 0.00%
2024-06-14 0 0.365 0.330 0.370 0.365 0.365 12,000 4,380 0.3650 0.365 0.330 0.370 0.365 0.365 12,000 0.3650 -1.35%
2024-06-13 0 0.370 0.350 0.375 0.370 0.375 24,463 9,107 0.3723 0.370 0.350 0.375 0.370 0.375 24,463 0.3723 -1.33%
2024-06-12 0 0.375 0.355 0.375 - - 0 0 - 0.375 0.355 0.375 - - 0 - 0.00%
2024-06-11 0 0.375 0.375 0.445 - - 0 0 - 0.375 0.375 0.445 - - 0 - 8.70%
2024-06-07 0 0.345 0.345 0.365 0.345 0.350 12,000 4,185 0.3488 0.345 0.345 0.365 0.345 0.350 12,000 0.3488 -5.48%
2024-06-06 0 0.365 0.350 0.415 - - 0 0 - 0.365 0.350 0.415 - - 0 - 0.00%
2024-06-05 0 0.365 0.360 0.365 0.325 0.370 81,000 28,095 0.3469 0.365 0.360 0.365 0.325 0.370 81,000 0.3469 -1.35%
2024-06-04 0 0.370 0.340 0.415 - - 0 0 - 0.370 0.340 0.415 - - 0 - 0.00%
2024-06-03 0 0.370 0.345 0.415 - - 0 0 - 0.370 0.345 0.415 - - 0 - 0.00%
2024-05-31 0 0.370 0.345 0.415 - - 0 0 - 0.370 0.345 0.415 - - 0 - 0.00%
2024-05-30 0 0.370 0.345 0.415 - - 0 0 - 0.370 0.345 0.415 - - 0 - 0.00%
2024-05-29 0 0.370 0.360 0.375 0.370 0.370 12,000 4,440 0.3700 0.370 0.360 0.375 0.370 0.370 12,000 0.3700 4.23%
2024-05-28 0 0.355 0.355 0.370 0.335 0.355 120,000 41,490 0.3458 0.355 0.355 0.370 0.335 0.355 120,000 0.3458 1.43%
2024-05-27 0 0.350 0.350 0.365 0.350 0.490 996,000 410,145 0.4118 0.350 0.350 0.365 0.350 0.490 996,000 0.4118 -1.41%
2024-05-24 0 0.355 0.330 0.375 0.325 0.355 24,450 8,387 0.3430 0.355 0.330 0.375 0.325 0.355 24,450 0.3430 -1.39%
2024-05-23 0 0.360 0.345 0.370 - - 0 0 - 0.360 0.345 0.370 - - 0 - 0.00%
2024-05-22 0 0.360 0.345 0.370 - - 0 0 - 0.360 0.345 0.370 - - 0 - 0.00%
2024-05-21 0 0.360 0.350 0.385 - - 0 0 - 0.360 0.350 0.385 - - 0 - 0.00%
2024-05-20 0 0.360 0.340 0.370 - - 0 0 - 0.360 0.340 0.370 - - 0 - 0.00%
2024-05-17 0 0.360 0.360 0.390 0.330 0.360 71,279 25,324 0.3553 0.360 0.360 0.390 0.330 0.360 71,279 0.3553 1.41%
2024-05-16 0 0.355 0.340 0.390 - - 0 0 - 0.355 0.340 0.390 - - 0 - 0.00%
2024-05-14 0 0.355 0.315 0.390 - - 0 0 - 0.355 0.315 0.390 - - 0 - 0.00%
2024-05-13 0 0.355 0.330 0.390 - - 0 0 - 0.355 0.330 0.390 - - 0 - 0.00%
2024-05-10 0 0.355 0.340 0.390 - - 1,649 535 0.3244 0.355 0.340 0.390 - - 1,649 0.3244 0.00%
2024-05-09 0 0.355 0.355 0.390 0.350 0.350 3,789 1,286 0.3394 0.355 0.355 0.390 0.350 0.350 3,789 0.3394 0.00%
2024-05-08 0 0.355 0.325 0.390 - - 0 0 - 0.355 0.325 0.390 - - 0 - 0.00%
2024-05-07 0 0.355 0.330 0.390 - - 989 296 0.2993 0.355 0.330 0.390 - - 989 0.2993 0.00%
2024-05-06 0 0.355 0.315 0.390 - - 600 180 0.3000 0.355 0.315 0.390 - - 600 0.3000 0.00%
2024-05-03 0 0.355 0.350 0.390 0.350 0.360 141,000 50,040 0.3549 0.355 0.350 0.390 0.350 0.360 141,000 0.3549 0.00%
2024-05-02 0 0.355 0.350 0.390 - - 0 0 - 0.355 0.350 0.390 - - 0 - 0.00%
2024-04-30 0 0.355 0.345 0.390 - - 0 0 - 0.355 0.345 0.390 - - 0 - 0.00%
2024-04-29 0 0.355 0.345 0.390 - - 0 0 - 0.355 0.345 0.390 - - 0 - 0.00%
2024-04-26 0 0.355 0.345 0.395 - - 0 0 - 0.355 0.345 0.395 - - 0 - 0.00%
2024-04-25 0 0.355 0.345 0.395 - - 0 0 - 0.355 0.345 0.395 - - 0 - 0.00%
2024-04-24 0 0.355 0.340 0.395 - - 0 0 - 0.355 0.340 0.395 - - 0 - 0.00%
2024-04-23 0 0.355 0.340 0.395 - - 0 0 - 0.355 0.340 0.395 - - 0 - 0.00%
2024-04-22 0 0.355 0.340 0.385 - - 0 0 - 0.355 0.340 0.385 - - 0 - 0.00%
2024-04-19 0 0.355 0.335 0.395 - - 0 0 - 0.355 0.335 0.395 - - 0 - 0.00%
2024-04-18 0 0.355 0.355 0.385 0.315 0.355 111,000 37,695 0.3396 0.355 0.355 0.385 0.315 0.355 111,000 0.3396 0.00%
2024-04-17 0 0.355 0.320 0.355 0.360 0.360 30,000 10,800 0.3600 0.355 0.320 0.355 0.360 0.360 30,000 0.3600 1.43%
2024-04-16 0 0.350 0.315 0.360 - - 0 0 - 0.350 0.315 0.360 - - 0 - 0.00%
2024-04-15 0 0.350 0.320 0.360 - - 0 0 - 0.350 0.320 0.360 - - 0 - 0.00%
2024-04-12 0 0.350 0.310 0.360 0.350 0.350 10,000 3,500 0.3500 0.350 0.310 0.360 0.350 0.350 10,000 0.3500 6.06%
2024-04-11 0 0.330 0.310 0.320 0.320 0.345 66,000 21,765 0.3298 0.330 0.310 0.320 0.320 0.345 66,000 0.3298 4.76%
2024-04-10 0 0.315 0.310 0.390 - - 0 0 - 0.315 0.310 0.390 - - 0 - 0.00%
2024-04-09 0 0.315 0.315 - 0.310 0.310 6,000 1,860 0.3100 0.315 0.315 - 0.310 0.310 6,000 0.3100 -3.08%
2024-04-08 0 0.325 0.320 0.440 0.325 0.325 12,000 3,900 0.3250 0.325 0.320 0.440 0.325 0.325 12,000 0.3250 -9.72%
2024-04-05 0 0.360 0.330 0.410 - - 600 183 0.3050 0.360 0.330 0.410 - - 600 0.3050 0.00%
2024-04-03 0 0.360 0.315 - - - 0 0 - 0.360 0.315 - - - 0 - 0.00%
2024-04-02 0 0.360 0.315 0.360 - - 0 0 - 0.360 0.315 0.360 - - 0 - 0.00%
2024-03-28 0 0.360 0.360 0.385 0.355 0.370 297,000 108,300 0.3646 0.360 0.360 0.385 0.355 0.370 297,000 0.3646 1.41%
2024-03-27 0 0.355 0.295 0.365 - - 0 0 - 0.355 0.295 0.365 - - 0 - 0.00%
2024-03-26 0 0.355 0.290 0.365 - - 0 0 - 0.355 0.290 0.365 - - 0 - 0.00%
2024-03-25 0 0.355 0.320 0.365 - - 0 0 - 0.355 0.320 0.365 - - 0 - 0.00%
2024-03-22 0 0.355 0.315 0.365 - - 0 0 - 0.355 0.315 0.365 - - 0 - 0.00%
2024-03-21 0 0.355 0.315 0.365 - - 0 0 - 0.355 0.315 0.365 - - 0 - 0.00%
2024-03-20 0 0.355 0.315 0.355 0.360 0.360 12,000 4,320 0.3600 0.355 0.315 0.355 0.360 0.360 12,000 0.3600 7.58%
2024-03-19 0 0.330 0.315 0.360 - - 0 0 - 0.330 0.315 0.360 - - 0 - 0.00%
2024-03-18 0 0.330 0.320 0.360 - - 840 252 0.3000 0.330 0.320 0.360 - - 840 0.3000 0.00%
2024-03-15 0 0.330 0.320 0.345 - - 0 0 - 0.330 0.320 0.345 - - 0 - 0.00%
2024-03-14 0 0.330 0.325 0.345 0.330 0.330 42,000 13,860 0.3300 0.330 0.325 0.345 0.330 0.330 42,000 0.3300 0.00%
2024-03-13 0 0.330 0.330 0.340 - - 0 0 - 0.330 0.330 0.340 - - 0 - 0.00%
2024-03-12 0 0.330 0.330 0.340 - - 0 0 - 0.330 0.330 0.340 - - 0 - 1.54%
2024-03-11 0 0.325 0.325 0.365 0.325 0.340 33,000 11,175 0.3386 0.325 0.325 0.365 0.325 0.340 33,000 0.3386 -1.52%
2024-03-08 0 0.330 0.330 0.345 0.310 0.350 294,000 101,400 0.3449 0.330 0.330 0.345 0.310 0.350 294,000 0.3449 3.13%
2024-03-07 0 0.320 0.300 0.340 - - 0 0 - 0.320 0.300 0.340 - - 0 - 0.00%
2024-03-06 0 0.320 0.320 0.350 0.305 0.335 96,750 30,881 0.3192 0.320 0.320 0.350 0.305 0.335 96,750 0.3192 0.00%
2024-03-05 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - -1.54%
2024-03-04 0 0.325 0.305 0.350 - - 0 0 - 0.325 0.305 0.350 - - 0 - 0.00%
2024-03-01 0 0.325 0.315 0.350 - - 0 0 - 0.325 0.315 0.350 - - 0 - 0.00%
2024-02-29 0 0.325 - 0.385 - - 0 0 - 0.325 - 0.385 - - 0 - 0.00%
2024-02-28 0 0.325 0.320 0.345 0.325 0.340 105,000 35,295 0.3361 0.325 0.320 0.345 0.325 0.340 105,000 0.3361 -4.41%
2024-02-27 0 0.340 0.340 0.390 0.330 0.340 108,000 36,375 0.3368 0.340 0.340 0.390 0.330 0.340 108,000 0.3368 1.49%
2024-02-26 0 0.335 0.320 0.340 0.330 0.335 51,000 16,890 0.3312 0.335 0.320 0.340 0.330 0.335 51,000 0.3312 3.08%
2024-02-23 0 0.325 0.315 0.325 0.325 0.325 21,000 6,825 0.3250 0.325 0.315 0.325 0.325 0.325 21,000 0.3250 0.00%
2024-02-22 0 0.325 0.320 0.325 0.325 0.325 21,000 6,825 0.3250 0.325 0.320 0.325 0.325 0.325 21,000 0.3250 3.17%
2024-02-21 0 0.315 0.300 0.315 0.305 0.315 63,000 19,275 0.3060 0.315 0.300 0.315 0.305 0.315 63,000 0.3060 1.61%
2024-02-20 0 0.310 0.310 0.330 0.310 0.310 12,000 3,720 0.3100 0.310 0.310 0.330 0.310 0.310 12,000 0.3100 0.00%
2024-02-19 0 0.310 0.300 0.330 0.300 0.320 144,000 43,590 0.3027 0.310 0.300 0.330 0.300 0.320 144,000 0.3027 5.08%
2024-02-16 0 0.295 0.280 0.300 - - 0 0 - 0.295 0.280 0.300 - - 0 - 0.00%
2024-02-15 0 0.295 0.290 0.320 0.295 0.295 21,000 6,195 0.2950 0.295 0.290 0.320 0.295 0.295 21,000 0.2950 0.00%
2024-02-14 0 0.295 0.285 0.320 0.290 0.295 18,000 5,265 0.2925 0.295 0.285 0.320 0.290 0.295 18,000 0.2925 7.27%
2024-02-09 0 0.275 0.270 0.310 - - 0 0 - 0.275 0.270 0.310 - - 0 - 0.00%
2024-02-08 0 0.275 0.275 0.310 - - 600 153 0.2550 0.275 0.275 0.310 - - 600 0.2550 1.85%
2024-02-07 0 0.270 0.260 0.300 0.270 0.270 72,000 19,440 0.2700 0.270 0.260 0.300 0.270 0.270 72,000 0.2700 -3.57%
2024-02-06 0 0.280 0.280 0.300 0.255 0.280 144,000 38,880 0.2700 0.280 0.280 0.300 0.255 0.280 144,000 0.2700 5.66%
2024-02-05 0 0.265 0.250 0.270 0.250 0.265 4,920,000 1,230,720 0.2501 0.265 0.250 0.270 0.250 0.265 4,920,000 0.2501 6.00%
2024-02-02 0 0.250 0.221 0.250 0.243 0.250 3,171,000 782,256 0.2467 0.250 0.221 0.250 0.243 0.250 3,171,000 0.2467 2.04%
2024-02-01 0 0.245 0.229 0.245 0.242 0.249 102,000 25,092 0.2460 0.245 0.229 0.245 0.242 0.249 102,000 0.2460 -2.00%
2024-01-31 0 0.250 0.248 0.250 0.249 0.270 1,236,000 311,571 0.2521 0.250 0.248 0.250 0.249 0.270 1,236,000 0.2521 -5.66%
2024-01-30 0 0.265 0.265 0.285 - - 0 0 - 0.265 0.265 0.285 - - 0 - 0.00%
2024-01-29 0 0.265 0.265 0.290 - - 0 0 - 0.265 0.265 0.290 - - 0 - 0.00%
2024-01-26 0 0.265 0.260 0.280 0.265 0.320 2,232,000 624,195 0.2797 0.265 0.260 0.280 0.265 0.320 2,232,000 0.2797 -10.17%
2024-01-25 0 0.295 0.295 0.300 0.290 0.315 4,128,000 1,250,250 0.3029 0.295 0.295 0.300 0.290 0.315 4,128,000 0.3029 -18.06%
2024-01-24 0 0.360 0.355 0.395 0.355 0.360 18,000 6,435 0.3575 0.360 0.355 0.395 0.355 0.360 18,000 0.3575 0.00%
2024-01-23 0 0.360 0.360 0.385 0.360 0.360 7,245,000 2,858,730 0.3946 0.360 0.360 0.385 0.360 0.360 7,245,000 0.3946 -8.86%
2024-01-22 0 0.395 - 0.400 - - 0 0 - 0.395 - 0.400 - - 0 - 0.00%
2024-01-19 0 0.395 - 0.430 - - 0 0 - 0.395 - 0.430 - - 0 - 0.00%
2024-01-18 0 0.395 - 0.430 - - 0 0 - 0.395 - 0.430 - - 0 - 0.00%
2024-01-17 0 0.395 0.320 0.430 - - 0 0 - 0.395 0.320 0.430 - - 0 - 0.00%
2024-01-16 0 0.395 0.310 0.430 - - 1,800 657 0.3650 0.395 0.310 0.430 - - 1,800 0.3650 0.00%
2024-01-15 0 0.395 - 0.430 - - 0 0 - 0.395 - 0.430 - - 0 - 0.00%
2024-01-12 0 0.395 0.360 0.400 - - 0 0 - 0.395 0.360 0.400 - - 0 - 0.00%
2024-01-11 0 0.395 - 0.430 - - 0 0 - 0.395 - 0.430 - - 0 - 0.00%
2024-01-10 0 0.395 - 0.425 0.395 0.395 7,158,000 2,827,410 0.3950 0.395 - 0.425 0.395 0.395 7,158,000 0.3950 0.00%
2024-01-09 0 0.395 0.365 0.430 - - 0 0 - 0.395 0.365 0.430 - - 0 - 0.00%
2024-01-08 0 0.395 0.305 0.430 - - 0 0 - 0.395 0.305 0.430 - - 0 - 0.00%
2024-01-05 0 0.395 0.395 0.430 0.395 0.395 3,000 1,185 0.3950 0.395 0.395 0.430 0.395 0.395 3,000 0.3950 -5.95%
2024-01-04 0 0.420 0.395 0.430 - - 0 0 - 0.420 0.395 0.430 - - 0 - 0.00%
2024-01-03 0 0.420 0.430 0.450 0.420 0.420 9,000 3,780 0.4200 0.420 0.430 0.450 0.420 0.420 9,000 0.4200 0.00%
2024-01-02 0 0.420 0.390 0.450 - - 0 0 - 0.420 0.390 0.450 - - 0 - 0.00%
2023-12-29 0 0.420 0.390 0.450 - - 0 0 - 0.420 0.390 0.450 - - 0 - 0.00%
2023-12-28 0 0.420 0.395 0.420 - - 0 0 - 0.420 0.395 0.420 - - 0 - 0.00%
2023-12-27 0 0.420 0.390 0.450 0.420 0.450 21,000 9,090 0.4329 0.420 0.390 0.450 0.420 0.450 21,000 0.4329 -4.55%
2023-12-22 0 0.440 0.440 0.450 - - 0 0 - 0.440 0.440 0.450 - - 0 - 1.15%
2023-12-21 0 0.435 0.435 0.450 - - 0 0 - 0.435 0.435 0.450 - - 0 - 2.35%
2023-12-20 0 0.425 0.425 0.450 0.425 0.425 3,400 1,439 0.4232 0.425 0.425 0.450 0.425 0.425 3,400 0.4232 -2.30%
2023-12-19 0 0.435 - 0.440 - - 0 0 - 0.435 - 0.440 - - 0 - 0.00%
2023-12-18 0 0.435 0.405 0.435 0.440 0.440 12,000 5,280 0.4400 0.435 0.405 0.435 0.440 0.440 12,000 0.4400 -4.40%
2023-12-15 0 0.455 0.420 0.480 - - 0 0 - 0.455 0.420 0.480 - - 0 - 0.00%
2023-12-14 0 0.455 - 0.480 - - 0 0 - 0.455 - 0.480 - - 0 - 0.00%
2023-12-13 0 0.455 - 0.480 - - 0 0 - 0.455 - 0.480 - - 0 - 0.00%
2023-12-12 0 0.455 0.415 0.475 - - 0 0 - 0.455 0.415 0.475 - - 0 - 0.00%
2023-12-11 0 0.455 0.410 0.480 - - 0 0 - 0.455 0.410 0.480 - - 0 - 0.00%
2023-12-08 0 0.455 0.410 0.460 0.395 0.455 56,122 23,508 0.4189 0.455 0.410 0.460 0.395 0.455 56,122 0.4189 9.64%
2023-12-07 0 0.415 0.415 0.475 0.405 0.405 276,000 111,780 0.4050 0.415 0.415 0.475 0.405 0.405 276,000 0.4050 0.00%
2023-12-06 0 0.415 0.415 0.460 0.400 0.450 4,788,000 1,956,090 0.4085 0.415 0.415 0.460 0.400 0.450 4,788,000 0.4085 -7.78%
2023-12-05 0 0.450 - 0.450 0.450 0.450 9,000 4,050 0.4500 0.450 - 0.450 0.450 0.450 9,000 0.4500 -2.17%
2023-12-04 0 0.460 - 0.490 - - 0 0 - 0.460 - 0.490 - - 0 - 0.00%
2023-12-01 0 0.460 0.460 0.490 - - 0 0 - 0.460 0.460 0.490 - - 0 - 2.22%
2023-11-30 0 0.450 0.420 0.490 - - 0 0 - 0.450 0.420 0.490 - - 0 - 0.00%
2023-11-29 0 0.450 0.345 0.485 - - 0 0 - 0.450 0.345 0.485 - - 0 - 0.00%
2023-11-28 0 0.450 0.345 0.485 - - 0 0 - 0.450 0.345 0.485 - - 0 - 0.00%
2023-11-27 0 0.450 0.385 0.485 - - 0 0 - 0.450 0.385 0.485 - - 0 - 0.00%
2023-11-24 0 0.450 0.340 0.485 - - 0 0 - 0.450 0.340 0.485 - - 0 - 0.00%
2023-11-23 0 0.450 0.430 0.485 0.450 0.450 9,000 4,050 0.4500 0.450 0.430 0.485 0.450 0.450 9,000 0.4500 -2.17%
2023-11-22 0 0.460 0.430 0.485 0.460 0.460 276,000 126,960 0.4600 0.460 0.430 0.485 0.460 0.460 276,000 0.4600 2.22%
2023-11-21 0 0.450 0.430 0.460 - - 0 0 - 0.450 0.430 0.460 - - 0 - 0.00%
2023-11-20 0 0.450 0.410 0.450 0.430 0.450 45,000 19,695 0.4377 0.450 0.410 0.450 0.430 0.450 45,000 0.4377 3.45%
2023-11-17 0 0.435 0.435 0.470 - - 0 0 - 0.435 0.435 0.470 - - 0 - 1.16%
2023-11-16 0 0.430 0.420 0.470 0.430 0.430 1,563,000 672,090 0.4300 0.430 0.420 0.470 0.430 0.430 1,563,000 0.4300 -4.44%
2023-11-15 0 0.450 0.415 0.450 - - 0 0 - 0.450 0.415 0.450 - - 0 - 0.00%
2023-11-14 0 0.450 0.430 0.485 - - 0 0 - 0.450 0.430 0.485 - - 0 - 0.00%
2023-11-13 0 0.450 0.410 0.485 - - 0 0 - 0.450 0.410 0.485 - - 0 - 0.00%
2023-11-10 0 0.450 0.425 0.450 0.410 0.450 225,000 100,260 0.4456 0.450 0.425 0.450 0.410 0.450 225,000 0.4456 8.43%
2023-11-09 0 0.415 0.355 0.450 - - 0 0 - 0.415 0.355 0.450 - - 0 - 0.00%
2023-11-08 0 0.415 0.395 0.450 0.410 0.415 15,000 6,195 0.4130 0.415 0.395 0.450 0.410 0.415 15,000 0.4130 0.00%
2023-11-07 0 0.415 0.390 0.450 0.415 0.415 12,000 4,980 0.4150 0.415 0.390 0.450 0.415 0.415 12,000 0.4150 -1.19%
2023-11-06 0 0.420 0.365 0.450 0.420 0.420 12,000 5,040 0.4200 0.420 0.365 0.450 0.420 0.420 12,000 0.4200 0.00%
2023-11-03 0 0.420 0.420 0.445 - - 0 0 - 0.420 0.420 0.445 - - 0 - 1.20%
2023-11-02 0 0.415 0.405 0.450 - - 0 0 - 0.415 0.405 0.450 - - 0 - 0.00%
2023-11-01 0 0.415 0.410 0.415 0.405 0.415 39,000 15,870 0.4069 0.415 0.410 0.415 0.405 0.415 39,000 0.4069 2.47%
2023-10-31 0 0.405 0.405 0.415 0.400 0.410 102,300 41,529 0.4060 0.405 0.405 0.415 0.400 0.410 102,300 0.4060 1.25%
2023-10-30 0 0.400 0.400 0.410 - - 0 0 - 0.400 0.400 0.410 - - 0 - 0.00%
2023-10-27 0 0.400 0.400 0.410 0.395 0.400 129,000 51,465 0.3990 0.400 0.400 0.410 0.395 0.400 129,000 0.3990 0.00%
2023-10-26 0 0.400 0.365 0.400 0.365 0.400 73,800 27,963 0.3789 0.400 0.365 0.400 0.365 0.400 73,800 0.3789 3.90%
2023-10-25 0 0.385 0.385 0.405 - - 0 0 - 0.385 0.385 0.405 - - 0 - 0.00%
2023-10-24 0 0.385 0.385 0.400 - - 134 47 0.3507 0.385 0.385 0.400 - - 134 0.3507 1.32%
2023-10-20 0 0.380 0.370 0.410 - - 0 0 - 0.380 0.370 0.410 - - 0 - 0.00%
2023-10-19 0 0.380 0.380 0.400 0.375 0.380 156,192 58,704 0.3758 0.380 0.380 0.400 0.375 0.380 156,192 0.3758 0.00%
2023-10-18 0 0.380 0.380 0.400 0.375 0.390 300,593 115,470 0.3841 0.380 0.380 0.400 0.375 0.390 300,593 0.3841 2.70%
2023-10-17 0 0.370 0.330 0.385 - - 0 0 - 0.370 0.330 0.385 - - 0 - 0.00%
2023-10-16 0 0.370 0.310 0.385 - - 0 0 - 0.370 0.310 0.385 - - 0 - 0.00%
2023-10-13 0 0.370 0.360 0.385 - - 0 0 - 0.370 0.360 0.385 - - 0 - 0.00%
2023-10-12 0 0.370 0.305 0.385 - - 0 0 - 0.370 0.305 0.385 - - 0 - 0.00%
2023-10-11 0 0.370 0.340 0.375 - - 0 0 - 0.370 0.340 0.375 - - 0 - 0.00%
2023-10-10 0 0.370 0.335 0.370 - - 0 0 - 0.370 0.335 0.370 - - 0 - 0.00%
2023-10-09 0 0.370 0.355 0.390 0.370 0.370 18,000 6,660 0.3700 0.370 0.355 0.390 0.370 0.370 18,000 0.3700 5.71%
2023-10-06 0 0.350 0.310 0.390 - - 0 0 - 0.350 0.310 0.390 - - 0 - 0.00%
2023-10-05 0 0.350 0.325 0.370 - - 0 0 - 0.350 0.325 0.370 - - 0 - 0.00%
2023-10-04 0 0.350 0.330 0.390 - - 0 0 - 0.350 0.330 0.390 - - 0 - 0.00%
2023-10-03 0 0.350 0.325 0.390 - - 0 0 - 0.350 0.325 0.390 - - 0 - 0.00%
2023-09-29 0 0.350 0.340 0.350 0.350 0.350 9,000 3,150 0.3500 0.350 0.340 0.350 0.350 0.350 9,000 0.3500 6.06%
2023-09-28 0 0.330 0.320 0.375 0.330 0.340 27,000 9,090 0.3367 0.330 0.320 0.375 0.330 0.340 27,000 0.3367 -2.94%
2023-09-27 0 0.340 0.340 0.380 - - 0 0 - 0.340 0.340 0.380 - - 0 - 1.49%
2023-09-26 0 0.335 0.310 0.380 - - 0 0 - 0.335 0.310 0.380 - - 0 - 0.00%
2023-09-25 0 0.335 0.335 0.370 - - 2 0 - 0.335 0.335 0.370 - - 2 - 1.52%
2023-09-22 0 0.330 0.325 0.380 - - 0 0 - 0.330 0.325 0.380 - - 0 - 0.00%
2023-09-21 0 0.330 0.315 0.380 - - 954 286 0.2998 0.330 0.315 0.380 - - 954 0.2998 0.00%
2023-09-20 0 0.330 0.315 0.380 0.330 0.330 11,200 3,625 0.3237 0.330 0.315 0.380 0.330 0.330 11,200 0.3237 0.00%
2023-09-19 0 0.330 0.325 0.380 - - 203 60 0.2956 0.330 0.325 0.380 - - 203 0.2956 0.00%
2023-09-18 0 0.330 0.325 0.380 - - 0 0 - 0.330 0.325 0.380 - - 0 - 0.00%
2023-09-15 0 0.330 0.325 0.330 - - 0 0 - 0.330 0.325 0.330 - - 0 - 0.00%
2023-09-14 0 0.330 0.315 0.390 - - 0 0 - 0.330 0.315 0.390 - - 0 - 0.00%
2023-09-13 0 0.330 0.325 0.350 0.320 0.335 177,000 56,805 0.3209 0.330 0.325 0.350 0.320 0.335 177,000 0.3209 -5.71%
2023-09-12 0 0.350 0.330 0.390 0.350 0.350 9,000 3,150 0.3500 0.350 0.330 0.390 0.350 0.350 9,000 0.3500 0.00%
2023-09-11 0 0.350 0.325 0.350 - - 0 0 - 0.350 0.325 0.350 - - 0 - 0.00%
2023-09-07 0 0.350 0.320 0.350 0.350 0.350 9,000 3,150 0.3500 0.350 0.320 0.350 0.350 0.350 9,000 0.3500 1.45%
2023-09-06 0 0.345 0.325 0.350 0.325 0.345 12,000 4,080 0.3400 0.345 0.325 0.350 0.325 0.345 12,000 0.3400 2.99%
2023-09-05 0 0.335 0.320 0.345 - - 0 0 - 0.335 0.320 0.345 - - 0 - 0.00%
2023-09-04 0 0.335 0.335 0.345 - - 0 0 - 0.335 0.335 0.345 - - 0 - 1.52%
2023-08-31 0 0.330 0.330 0.345 - - 0 0 - 0.330 0.330 0.345 - - 0 - 1.54%
2023-08-30 0 0.325 0.315 0.350 - - 0 0 - 0.325 0.315 0.350 - - 0 - 0.00%
2023-08-29 0 0.325 0.325 0.350 0.315 0.315 12,000 3,780 0.3150 0.325 0.325 0.350 0.315 0.315 12,000 0.3150 1.56%
2023-08-28 0 0.320 0.310 0.350 - - 0 0 - 0.320 0.310 0.350 - - 0 - 0.00%
2023-08-25 0 0.320 0.305 0.345 - - 0 0 - 0.320 0.305 0.345 - - 0 - 0.00%
2023-08-24 0 0.320 0.320 0.345 0.300 0.330 153,000 47,535 0.3107 0.320 0.320 0.345 0.300 0.330 153,000 0.3107 -14.67%
2023-08-23 0 0.375 0.330 0.375 0.385 0.385 12,000 4,620 0.3850 0.375 0.330 0.375 0.385 0.385 12,000 0.3850 4.17%
2023-08-22 0 0.360 0.330 0.370 0.360 0.360 60,000 21,600 0.3600 0.360 0.330 0.370 0.360 0.360 60,000 0.3600 12.50%
2023-08-21 0 0.320 0.310 0.375 0.320 0.320 11,587 3,656 0.3155 0.320 0.310 0.375 0.320 0.320 11,587 0.3155 3.23%
2023-08-18 0 0.310 0.310 0.365 0.310 0.355 79,391 26,822 0.3378 0.310 0.310 0.365 0.310 0.355 79,391 0.3378 -13.89%
2023-08-17 0 0.360 0.345 0.395 - - 0 0 - 0.360 0.345 0.395 - - 0 - 0.00%
2023-08-16 0 0.360 0.345 0.395 - - 0 0 - 0.360 0.345 0.395 - - 0 - 0.00%
2023-08-15 0 0.360 0.345 0.395 - - 0 0 - 0.360 0.345 0.395 - - 0 - 0.00%
2023-08-14 0 0.360 0.345 0.395 - - 0 0 - 0.360 0.345 0.395 - - 0 - 0.00%
2023-08-11 0 0.360 0.355 0.395 - - 0 0 - 0.360 0.355 0.395 - - 0 - 0.00%
2023-08-10 0 0.360 0.355 0.395 - - 0 0 - 0.360 0.355 0.395 - - 0 - 0.00%
2023-08-09 0 0.360 0.345 0.395 - - 0 0 - 0.360 0.345 0.395 - - 0 - 0.00%
2023-08-08 0 0.360 0.345 0.395 - - 600 204 0.3400 0.360 0.345 0.395 - - 600 0.3400 0.00%
2023-08-07 0 0.360 0.345 0.400 0.360 0.360 12,037 4,331 0.3598 0.360 0.345 0.400 0.360 0.360 12,037 0.3598 0.00%
2023-08-04 0 0.360 0.355 0.395 0.360 0.360 18,000 6,480 0.3600 0.360 0.355 0.395 0.360 0.360 18,000 0.3600 0.00%
2023-08-03 0 0.360 0.345 0.400 0.300 0.375 1,674,000 552,300 0.3299 0.360 0.345 0.400 0.300 0.375 1,674,000 0.3299 -1.37%
2023-08-02 0 0.365 0.365 0.435 0.365 0.365 24,000 8,760 0.3650 0.365 0.365 0.435 0.365 0.365 24,000 0.3650 -8.75%
2023-08-01 0 0.400 0.375 0.440 - - 720 252 0.3500 0.400 0.375 0.440 - - 720 0.3500 0.00%
2023-07-31 0 0.400 0.370 0.425 0.375 0.400 120,000 47,700 0.3975 0.400 0.370 0.425 0.375 0.400 120,000 0.3975 8.11%
2023-07-28 0 0.370 0.365 0.420 0.370 0.395 15,000 5,850 0.3900 0.370 0.365 0.420 0.370 0.395 15,000 0.3900 -11.90%
2023-07-27 0 0.420 0.380 0.420 - - 0 0 - 0.420 0.380 0.420 - - 0 - -2.33%
2023-07-26 0 0.430 0.375 0.430 0.430 0.430 15,000 6,450 0.4300 0.430 0.375 0.430 0.430 0.430 15,000 0.4300 14.67%
2023-07-25 0 0.375 0.375 0.410 0.375 0.400 111,000 43,950 0.3959 0.375 0.375 0.410 0.375 0.400 111,000 0.3959 -5.06%
2023-07-24 0 0.395 0.365 0.395 - - 0 0 - 0.395 0.365 0.395 - - 0 - -2.47%
2023-07-21 0 0.405 0.370 0.405 - - 0 0 - 0.405 0.370 0.405 - - 0 - -1.22%
2023-07-20 0 0.410 0.365 0.410 0.380 0.430 39,000 15,600 0.4000 0.410 0.365 0.410 0.380 0.430 39,000 0.4000 9.33%
2023-07-19 0 0.375 0.375 0.450 - - 0 0 - 0.375 0.375 0.450 - - 0 - 2.74%
2023-07-18 0 0.365 0.350 0.425 0.365 0.370 30,000 10,995 0.3665 0.365 0.350 0.425 0.365 0.370 30,000 0.3665 -1.35%
2023-07-14 0 0.370 0.355 0.370 - - 0 0 - 0.370 0.355 0.370 - - 0 - 0.00%
2023-07-13 0 0.370 0.360 0.445 0.370 0.375 84,000 31,350 0.3732 0.370 0.360 0.445 0.370 0.375 84,000 0.3732 0.00%
2023-07-12 0 0.370 0.360 0.420 - - 0 0 - 0.370 0.360 0.420 - - 0 - 0.00%
2023-07-11 0 0.370 0.355 0.370 0.370 0.370 9,000 3,330 0.3700 0.370 0.355 0.370 0.370 0.370 9,000 0.3700 1.37%
2023-07-10 0 0.365 0.365 0.370 0.360 0.365 99,000 35,730 0.3609 0.365 0.365 0.370 0.360 0.365 99,000 0.3609 4.29%
2023-07-07 0 0.350 0.345 0.390 0.340 0.350 48,000 16,380 0.3413 0.350 0.345 0.390 0.340 0.350 48,000 0.3413 -7.89%
2023-07-06 0 0.380 0.350 0.425 - - 0 0 - 0.380 0.350 0.425 - - 0 - 0.00%
2023-07-05 0 0.380 0.350 0.425 - - 0 0 - 0.380 0.350 0.425 - - 0 - 0.00%
2023-07-04 0 0.380 0.360 0.430 - - 0 0 - 0.380 0.360 0.430 - - 0 - 0.00%
2023-07-03 0 0.380 0.380 0.420 0.375 0.375 18,000 6,750 0.3750 0.380 0.380 0.420 0.375 0.375 18,000 0.3750 2.70%
2023-06-30 0 0.370 0.370 0.410 - - 0 0 - 0.370 0.370 0.410 - - 0 - 1.37%
2023-06-29 0 0.365 0.365 0.410 - - 0 0 - 0.365 0.365 0.410 - - 0 - 1.39%
2023-06-28 0 0.360 0.355 0.425 - - 0 0 - 0.360 0.355 0.425 - - 0 - 0.00%
2023-06-27 0 0.360 0.350 0.400 - - 0 0 - 0.360 0.350 0.400 - - 0 - 0.00%
2023-06-26 0 0.360 0.360 0.380 0.360 0.385 18,000 6,630 0.3683 0.360 0.360 0.380 0.360 0.385 18,000 0.3683 -7.69%
2023-06-23 0 0.390 0.385 0.425 0.390 0.390 12,000 4,680 0.3900 0.390 0.385 0.425 0.390 0.390 12,000 0.3900 0.00%
2023-06-21 0 0.390 0.385 0.420 0.385 0.390 87,000 33,915 0.3898 0.390 0.385 0.420 0.385 0.390 87,000 0.3898 2.63%
2023-06-20 0 0.380 0.370 0.390 - - 0 0 - 0.380 0.370 0.390 - - 0 - 0.00%
2023-06-19 0 0.380 0.345 0.390 - - 0 0 - 0.380 0.345 0.390 - - 0 - 0.00%
2023-06-16 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - 0.00%
2023-06-15 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2023-06-14 0 0.380 0.340 0.380 0.380 0.380 9,000 3,420 0.3800 0.380 0.340 0.380 0.380 0.380 9,000 0.3800 7.04%
2023-06-13 0 0.355 0.340 0.370 - - 0 0 - 0.355 0.340 0.370 - - 0 - 0.00%
2023-06-12 0 0.355 0.350 0.375 0.340 0.370 87,000 31,035 0.3567 0.355 0.350 0.375 0.340 0.370 87,000 0.3567 -2.74%
2023-06-09 0 0.365 0.365 0.385 0.350 0.375 519,000 188,175 0.3626 0.365 0.365 0.385 0.350 0.375 519,000 0.3626 0.00%
2023-06-08 0 0.365 0.340 0.365 0.365 0.365 6,000 2,190 0.3650 0.365 0.340 0.365 0.365 0.365 6,000 0.3650 4.29%
2023-06-07 0 0.350 0.330 0.350 0.320 0.350 20,400 6,891 0.3378 0.350 0.330 0.350 0.320 0.350 20,400 0.3378 0.00%
2023-06-06 0 0.350 0.320 0.370 0.350 0.350 15,000 5,250 0.3500 0.350 0.320 0.370 0.350 0.350 15,000 0.3500 2.94%
2023-06-05 0 0.340 0.315 0.340 - - 0 0 - 0.340 0.315 0.340 - - 0 - -1.45%
2023-06-02 0 0.345 0.325 0.345 0.345 0.345 3,000 1,035 0.3450 0.345 0.325 0.345 0.345 0.345 3,000 0.3450 0.00%
2023-06-01 0 0.345 0.345 0.350 0.330 0.345 39,000 13,320 0.3415 0.345 0.345 0.350 0.330 0.345 39,000 0.3415 0.00%
2023-05-31 0 0.345 0.315 0.350 0.320 0.345 45,000 15,000 0.3333 0.345 0.315 0.350 0.320 0.345 45,000 0.3333 0.00%
2023-05-30 0 0.345 0.345 0.360 0.310 0.345 78,000 25,920 0.3323 0.345 0.345 0.360 0.310 0.345 78,000 0.3323 0.00%
2023-05-29 0 0.345 0.315 0.355 0.340 0.345 63,000 21,660 0.3438 0.345 0.315 0.355 0.340 0.345 63,000 0.3438 4.55%
2023-05-25 0 0.330 0.310 0.335 0.290 0.335 834,000 251,895 0.3020 0.330 0.310 0.335 0.290 0.335 834,000 0.3020 6.45%
2023-05-24 0 0.310 0.300 0.335 - - 0 0 - 0.310 0.300 0.335 - - 0 - 0.00%
2023-05-23 0 0.310 0.305 0.390 - - 0 0 - 0.310 0.305 0.390 - - 0 - 0.00%
2023-05-22 0 0.310 0.305 0.330 0.310 0.335 24,000 7,740 0.3225 0.310 0.305 0.330 0.310 0.335 24,000 0.3225 3.33%
2023-05-19 0 0.300 0.295 0.335 - - 0 0 - 0.300 0.295 0.335 - - 0 - 0.00%
2023-05-18 0 0.300 0.295 0.335 - - 0 0 - 0.300 0.295 0.335 - - 0 - 0.00%
2023-05-17 0 0.300 0.300 0.335 - - 0 0 - 0.300 0.300 0.335 - - 0 - 0.00%
2023-05-16 0 0.300 0.295 0.335 0.295 0.300 6,000 1,785 0.2975 0.300 0.295 0.335 0.295 0.300 6,000 0.2975 -1.64%
2023-05-15 0 0.305 0.295 0.330 0.305 0.310 28,800 8,862 0.3077 0.305 0.295 0.330 0.305 0.310 28,800 0.3077 -8.96%
2023-05-12 0 0.335 0.320 0.335 - - 0 0 - 0.335 0.320 0.335 - - 0 - 0.00%
2023-05-11 0 0.335 0.295 0.335 - - 0 0 - 0.335 0.295 0.335 - - 0 - 0.00%
2023-05-10 0 0.335 0.315 0.340 0.335 0.335 45,000 15,075 0.3350 0.335 0.315 0.340 0.335 0.335 45,000 0.3350 0.00%
2023-05-09 0 0.335 0.305 0.340 - - 0 0 - 0.335 0.305 0.340 - - 0 - 0.00%
2023-05-08 0 0.335 0.300 0.335 0.320 0.335 27,000 8,805 0.3261 0.335 0.300 0.335 0.320 0.335 27,000 0.3261 0.00%
2023-05-05 0 0.335 0.300 0.340 0.290 0.340 69,000 22,980 0.3330 0.335 0.300 0.340 0.290 0.340 69,000 0.3330 1.52%
2023-05-04 0 0.330 0.285 0.330 0.330 0.330 3,069 1,008 0.3284 0.330 0.285 0.330 0.330 0.330 3,069 0.3284 10.00%
2023-05-03 0 0.300 0.270 0.390 - - 0 0 - 0.300 0.270 0.390 - - 0 - 0.00%
2023-05-02 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - 0.00%
2023-04-28 0 0.300 0.280 0.335 - - 0 0 - 0.300 0.280 0.335 - - 0 - 0.00%
2023-04-27 0 0.300 0.300 0.305 0.275 0.300 11,352 3,221 0.2837 0.300 0.300 0.305 0.275 0.300 11,352 0.2837 0.00%
2023-04-26 0 0.300 0.280 0.305 - - 0 0 - 0.300 0.280 0.305 - - 0 - 0.00%
2023-04-25 0 0.300 0.280 0.380 - - 0 0 - 0.300 0.280 0.380 - - 0 - 0.00%
2023-04-24 0 0.300 0.290 0.320 0.300 0.300 102,000 30,600 0.3000 0.300 0.290 0.320 0.300 0.300 102,000 0.3000 0.00%
2023-04-21 0 0.300 0.300 0.320 0.280 0.300 69,000 19,425 0.2815 0.300 0.300 0.320 0.280 0.300 69,000 0.2815 0.00%
2023-04-20 0 0.300 0.300 0.330 0.275 0.300 6,798,000 1,937,910 0.2851 0.300 0.300 0.330 0.275 0.300 6,798,000 0.2851 11.11%
2023-04-19 0 0.270 0.270 0.290 0.270 0.270 21,000 5,670 0.2700 0.270 0.270 0.290 0.270 0.270 21,000 0.2700 -10.00%
2023-04-18 0 0.300 0.270 0.305 0.280 0.315 2,377,800 707,007 0.2973 0.300 0.270 0.305 0.280 0.315 2,377,800 0.2973 11.11%
2023-04-17 0 0.270 0.265 0.290 0.265 0.285 1,197,000 327,180 0.2733 0.270 0.265 0.290 0.265 0.285 1,197,000 0.2733 -3.57%
2023-04-14 0 0.280 0.260 0.290 0.275 0.280 348,000 96,345 0.2769 0.280 0.260 0.290 0.275 0.280 348,000 0.2769 3.70%
2023-04-13 0 0.270 0.265 0.275 0.270 0.290 5,355,000 1,496,190 0.2794 0.270 0.265 0.275 0.270 0.290 5,355,000 0.2794 -3.57%
2023-04-12 0 0.280 0.270 0.295 0.260 0.300 5,650,200 1,567,968 0.2775 0.280 0.270 0.295 0.260 0.300 5,650,200 0.2775 3.70%
2023-04-11 0 0.270 0.265 0.275 0.270 0.285 2,001,000 549,000 0.2744 0.270 0.265 0.275 0.270 0.285 2,001,000 0.2744 0.00%
2023-04-06 0 0.270 0.265 0.295 0.265 0.300 3,357,000 962,475 0.2867 0.270 0.265 0.295 0.265 0.300 3,357,000 0.2867 -10.00%
2023-04-04 0 0.300 0.270 0.310 - - 0 0 - 0.300 0.270 0.310 - - 0 - 0.00%
2023-04-03 0 0.300 0.255 0.310 0.290 0.300 39,000 11,460 0.2938 0.300 0.255 0.310 0.290 0.300 39,000 0.2938 15.38%
2023-03-31 0 0.260 0.260 0.280 0.260 0.300 221,400 61,638 0.2784 0.260 0.260 0.280 0.260 0.300 221,400 0.2784 -10.34%
2023-03-30 0 0.290 0.290 0.315 0.285 0.290 177,000 51,240 0.2895 0.290 0.290 0.315 0.285 0.290 177,000 0.2895 -3.33%
2023-03-29 0 0.300 0.300 0.310 0.245 0.300 1,662,600 432,801 0.2603 0.300 0.300 0.310 0.245 0.300 1,662,600 0.2603 7.14%
2023-03-28 0 0.280 0.250 0.300 0.280 0.280 1,107,000 309,960 0.2800 0.280 0.250 0.300 0.280 0.280 1,107,000 0.2800 0.00%
2023-03-27 0 0.280 0.280 0.290 0.250 0.295 2,550,000 708,675 0.2779 0.280 0.280 0.290 0.250 0.295 2,550,000 0.2779 7.69%
2023-03-24 0 0.260 0.255 0.275 0.249 0.265 1,530,000 386,568 0.2527 0.260 0.255 0.275 0.249 0.265 1,530,000 0.2527 -5.45%
2023-03-23 0 0.275 0.270 0.280 0.260 0.285 79,000 21,390 0.2708 0.275 0.270 0.280 0.260 0.285 79,000 0.2708 5.77%
2023-03-22 0 0.260 0.260 0.280 0.260 0.275 64,356 17,607 0.2736 0.260 0.260 0.280 0.260 0.275 64,356 0.2736 -5.45%
2023-03-21 0 0.275 0.255 0.300 - - 0 0 - 0.275 0.255 0.300 - - 0 - 0.00%
2023-03-20 0 0.275 0.260 0.290 0.265 0.275 1,428,000 392,250 0.2747 0.275 0.260 0.290 0.265 0.275 1,428,000 0.2747 -3.51%
2023-03-17 0 0.285 0.270 0.295 - - 0 0 - 0.285 0.270 0.295 - - 0 - 0.00%
2023-03-16 0 0.285 0.260 0.295 0.275 0.285 1,653,000 467,415 0.2828 0.285 0.260 0.295 0.275 0.285 1,653,000 0.2828 3.64%
2023-03-15 0 0.275 0.260 0.310 - - 0 0 - 0.275 0.260 0.310 - - 0 - 0.00%
2023-03-14 0 0.275 0.260 0.310 - - 0 0 - 0.275 0.260 0.310 - - 0 - 0.00%
2023-03-13 0 0.275 0.255 0.310 - - 0 0 - 0.275 0.255 0.310 - - 0 - 0.00%
2023-03-10 0 0.275 0.270 0.300 - - 0 0 - 0.275 0.270 0.300 - - 0 - 0.00%
2023-03-09 0 0.275 0.270 0.310 0.275 0.275 1,053,000 289,575 0.2750 0.275 0.270 0.310 0.275 0.275 1,053,000 0.2750 -1.79%
2023-03-08 0 0.280 0.280 0.305 0.250 0.280 294,000 79,260 0.2696 0.280 0.280 0.305 0.250 0.280 294,000 0.2696 -1.75%
2023-03-07 0 0.285 0.280 0.315 0.280 0.285 117,000 32,955 0.2817 0.285 0.280 0.315 0.280 0.285 117,000 0.2817 -3.39%
2023-03-06 0 0.295 0.290 0.330 - - 0 0 - 0.295 0.290 0.330 - - 0 - 0.00%
2023-03-03 0 0.295 0.295 0.320 0.295 0.305 203,400 60,582 0.2978 0.295 0.295 0.320 0.295 0.305 203,400 0.2978 -3.28%
2023-03-02 0 0.305 0.305 0.315 0.290 0.310 117,000 35,295 0.3017 0.305 0.305 0.315 0.290 0.310 117,000 0.3017 -4.69%
2023-03-01 0 0.320 0.290 0.320 0.260 0.320 729,000 220,020 0.3018 0.320 0.290 0.320 0.260 0.320 729,000 0.3018 6.67%
2023-02-28 0 0.300 0.285 0.300 0.285 0.300 312,851 92,644 0.2961 0.300 0.285 0.300 0.285 0.300 312,851 0.2961 -4.76%
2023-02-27 0 0.315 0.295 0.330 0.290 0.315 30,124 8,928 0.2964 0.315 0.295 0.330 0.290 0.315 30,124 0.2964 3.28%
2023-02-24 0 0.305 0.300 0.320 - - 0 0 - 0.305 0.300 0.320 - - 0 - 0.00%
2023-02-23 0 0.305 0.290 0.320 0.305 0.310 162,000 49,890 0.3080 0.305 0.290 0.320 0.305 0.310 162,000 0.3080 0.00%
2023-02-22 0 0.305 0.305 0.330 0.305 0.330 987,000 323,790 0.3281 0.305 0.305 0.330 0.305 0.330 987,000 0.3281 -3.17%
2023-02-21 0 0.315 0.295 0.330 0.300 0.315 33,000 10,155 0.3077 0.315 0.295 0.330 0.300 0.315 33,000 0.3077 0.00%
2023-02-20 0 0.315 0.300 0.335 0.295 0.340 823,212 273,028 0.3317 0.315 0.300 0.335 0.295 0.340 823,212 0.3317 0.00%
2023-02-17 0 0.315 0.315 0.320 0.300 0.335 1,344,000 445,680 0.3316 0.315 0.315 0.320 0.300 0.335 1,344,000 0.3316 -1.56%
2023-02-16 0 0.320 0.295 0.350 - - 0 0 - 0.320 0.295 0.350 - - 0 - 0.00%
2023-02-15 0 0.320 0.295 0.340 0.305 0.320 45,000 14,085 0.3130 0.320 0.295 0.340 0.305 0.320 45,000 0.3130 3.23%
2023-02-14 0 0.310 0.310 0.330 0.300 0.330 324,000 100,125 0.3090 0.310 0.310 0.330 0.300 0.330 324,000 0.3090 -6.06%
2023-02-13 0 0.330 0.315 0.330 0.325 0.335 1,557,600 513,465 0.3297 0.330 0.315 0.330 0.325 0.335 1,557,600 0.3297 4.76%
2023-02-10 0 0.315 0.315 0.325 0.295 0.320 326,854 103,264 0.3159 0.315 0.315 0.325 0.295 0.320 326,854 0.3159 3.28%
2023-02-09 0 0.305 0.305 0.330 0.300 0.310 108,000 33,060 0.3061 0.305 0.305 0.330 0.300 0.310 108,000 0.3061 -4.69%
2023-02-08 0 0.320 0.320 0.330 0.315 0.325 135,000 43,200 0.3200 0.320 0.320 0.330 0.315 0.325 135,000 0.3200 -3.03%
2023-02-07 0 0.330 0.330 0.355 0.330 0.335 459,000 151,590 0.3303 0.330 0.330 0.355 0.330 0.335 459,000 0.3303 -5.71%
2023-02-06 0 0.350 0.345 0.360 0.340 0.390 133,800 46,092 0.3445 0.350 0.345 0.360 0.340 0.390 133,800 0.3445 -7.89%
2023-02-03 0 0.380 0.330 0.380 0.345 0.380 132,677 47,066 0.3547 0.380 0.330 0.380 0.345 0.380 132,677 0.3547 -1.30%
2023-02-02 0 0.385 0.360 0.385 0.360 0.390 66,960 24,701 0.3689 0.385 0.360 0.385 0.360 0.390 66,960 0.3689 4.05%
2023-02-01 0 0.370 0.370 0.395 0.365 0.385 1,377,000 522,060 0.3791 0.370 0.370 0.395 0.365 0.385 1,377,000 0.3791 -2.63%
2023-01-31 0 0.380 0.375 0.385 - - 0 0 - 0.380 0.375 0.385 - - 0 - -1.30%
2023-01-30 0 0.385 0.375 0.385 0.380 0.385 33,000 12,615 0.3823 0.385 0.375 0.385 0.380 0.385 33,000 0.3823 1.32%
2023-01-27 0 0.380 0.370 0.390 0.370 0.380 4,002,000 1,520,010 0.3798 0.380 0.370 0.390 0.370 0.380 4,002,000 0.3798 2.70%
2023-01-26 0 0.370 0.370 0.385 0.370 0.385 1,329,000 511,185 0.3846 0.370 0.370 0.385 0.370 0.385 1,329,000 0.3846 5.71%
2023-01-20 0 0.350 0.345 0.380 - - 0 0 - 0.350 0.345 0.380 - - 0 - 0.00%
2023-01-19 0 0.350 0.350 0.380 - - 0 0 - 0.350 0.350 0.380 - - 0 - 0.00%
2023-01-18 0 0.350 0.350 0.370 0.350 0.370 3,036,360 1,093,468 0.3601 0.350 0.350 0.370 0.350 0.370 3,036,360 0.3601 0.00%
2023-01-17 0 0.350 0.350 0.375 0.350 0.370 1,816,633 670,410 0.3690 0.350 0.350 0.375 0.350 0.370 1,816,633 0.3690 1.45%
2023-01-16 0 0.345 0.345 0.380 - - 0 0 - 0.345 0.345 0.380 - - 0 - 0.00%
2023-01-13 0 0.345 0.345 0.385 0.345 0.345 45,000 15,525 0.3450 0.345 0.345 0.385 0.345 0.345 45,000 0.3450 0.00%
2023-01-12 0 0.345 0.345 0.360 0.320 0.375 609,000 210,270 0.3453 0.345 0.345 0.360 0.320 0.375 609,000 0.3453 -8.00%
2023-01-11 0 0.375 0.370 0.390 0.370 0.390 276,600 105,471 0.3813 0.375 0.370 0.390 0.370 0.390 276,600 0.3813 -1.32%
2023-01-10 0 0.380 0.350 0.380 0.360 0.380 378,000 141,705 0.3749 0.380 0.350 0.380 0.360 0.380 378,000 0.3749 5.56%
2023-01-09 0 0.360 0.350 0.390 0.340 0.360 471,574 166,359 0.3528 0.360 0.350 0.390 0.340 0.360 471,574 0.3528 1.41%
2023-01-06 0 0.355 0.330 0.360 0.335 0.355 1,467,000 518,670 0.3536 0.355 0.330 0.360 0.335 0.355 1,467,000 0.3536 1.43%
2023-01-05 0 0.350 0.340 0.365 0.340 0.365 243,000 83,835 0.3450 0.350 0.340 0.365 0.340 0.365 243,000 0.3450 -2.78%
2023-01-04 0 0.360 0.345 0.370 0.345 0.415 2,316,000 863,460 0.3728 0.360 0.345 0.370 0.345 0.415 2,316,000 0.3728 -12.20%
2023-01-03 0 0.410 0.410 0.430 0.330 0.465 2,388,000 939,585 0.3935 0.410 0.410 0.430 0.330 0.465 2,388,000 0.3935 -12.77%
2022-12-30 0 0.470 0.470 0.480 0.470 0.495 2,310,000 1,131,750 0.4899 0.470 0.470 0.480 0.470 0.495 2,310,000 0.4899 -6.00%
2022-12-29 0 0.500 0.480 0.500 0.500 0.510 1,563,000 792,840 0.5073 0.500 0.480 0.500 0.500 0.510 1,563,000 0.5073 0.00%
2022-12-28 0 0.500 0.475 0.510 0.495 0.500 642,000 320,865 0.4998 0.500 0.475 0.510 0.495 0.500 642,000 0.4998 2.04%
2022-12-23 0 0.490 0.460 0.490 0.465 0.520 2,454,600 1,214,835 0.4949 0.490 0.460 0.490 0.465 0.520 2,454,600 0.4949 4.26%
2022-12-22 0 0.470 0.470 0.495 0.470 0.510 1,440,840 727,541 0.5049 0.470 0.470 0.495 0.470 0.510 1,440,840 0.5049 -7.84%
2022-12-21 0 0.510 0.485 0.510 0.495 0.510 909,000 459,255 0.5052 0.510 0.485 0.510 0.495 0.510 909,000 0.5052 0.00%
2022-12-20 0 0.510 0.485 0.530 - - 0 0 - 0.510 0.485 0.530 - - 0 - 0.00%
2022-12-19 0 0.510 0.480 0.510 0.495 0.520 36,000 18,015 0.5004 0.510 0.480 0.510 0.495 0.520 36,000 0.5004 3.03%
2022-12-16 0 0.495 0.480 0.495 0.485 0.500 1,581,000 775,185 0.4903 0.495 0.480 0.495 0.485 0.500 1,581,000 0.4903 -6.60%
2022-12-15 0 0.530 0.495 0.530 0.475 0.530 2,661,000 1,348,065 0.5066 0.530 0.495 0.530 0.475 0.530 2,661,000 0.5066 1.92%
2022-12-14 0 0.520 0.480 0.520 0.480 0.520 999,000 495,420 0.4959 0.520 0.480 0.520 0.480 0.520 999,000 0.4959 0.00%
2022-12-13 0 0.520 0.470 0.520 0.490 0.520 483,000 239,160 0.4952 0.520 0.470 0.520 0.490 0.520 483,000 0.4952 1.96%
2022-12-12 0 0.510 0.470 0.510 0.510 0.520 1,344,000 685,470 0.5100 0.510 0.470 0.510 0.510 0.520 1,344,000 0.5100 0.00%
2022-12-09 0 0.510 0.475 0.510 0.460 0.520 135,000 65,745 0.4870 0.510 0.475 0.510 0.460 0.520 135,000 0.4870 2.00%
2022-12-08 0 0.500 0.475 0.500 0.460 0.520 96,000 46,725 0.4867 0.500 0.475 0.500 0.460 0.520 96,000 0.4867 0.00%
2022-12-07 0 0.500 0.480 0.500 0.495 0.510 2,799,781 1,413,734 0.5049 0.500 0.480 0.500 0.495 0.510 2,799,781 0.5049 2.04%
2022-12-06 0 0.490 0.475 0.500 0.475 0.490 9,000 4,320 0.4800 0.490 0.475 0.500 0.475 0.490 9,000 0.4800 -2.00%
2022-12-05 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - -1.96%
2022-12-02 0 0.510 0.460 0.510 0.450 0.510 2,262,069 1,131,630 0.5003 0.510 0.460 0.510 0.450 0.510 2,262,069 0.5003 8.51%
2022-12-01 0 0.470 0.460 0.470 0.470 0.480 39,000 18,390 0.4715 0.470 0.460 0.470 0.470 0.480 39,000 0.4715 -2.08%
2022-11-30 0 0.480 0.470 0.480 0.475 0.480 1,146,000 544,365 0.4750 0.480 0.470 0.480 0.475 0.480 1,146,000 0.4750 0.00%
2022-11-29 0 0.480 0.470 0.480 0.475 0.480 3,552,000 1,689,645 0.4757 0.480 0.470 0.480 0.475 0.480 3,552,000 0.4757 -2.04%
2022-11-28 0 0.490 0.480 0.490 0.480 0.500 3,297,000 1,584,300 0.4805 0.490 0.480 0.490 0.480 0.500 3,297,000 0.4805 0.00%
2022-11-25 0 0.490 0.480 0.490 - - 0 0 - 0.490 0.480 0.490 - - 0 - 0.00%
2022-11-24 0 0.490 0.485 0.490 0.495 0.510 12,000 6,000 0.5000 0.490 0.485 0.490 0.495 0.510 12,000 0.5000 0.00%
2022-11-23 0 0.490 0.480 0.490 0.480 0.490 858,000 411,945 0.4801 0.490 0.480 0.490 0.480 0.490 858,000 0.4801 -2.00%
2022-11-22 0 0.500 0.485 0.500 0.480 0.500 21,000 10,350 0.4929 0.500 0.485 0.500 0.480 0.500 21,000 0.4929 0.00%
2022-11-21 0 0.500 0.485 0.510 0.480 0.500 528,000 258,705 0.4900 0.500 0.485 0.510 0.480 0.500 528,000 0.4900 2.04%
2022-11-18 0 0.490 0.485 0.510 0.480 0.500 4,701,000 2,306,970 0.4907 0.490 0.485 0.510 0.480 0.500 4,701,000 0.4907 0.00%
2022-11-17 0 0.490 0.485 0.510 0.490 0.495 9,000 4,425 0.4917 0.490 0.485 0.510 0.490 0.495 9,000 0.4917 -3.92%
2022-11-16 0 0.510 0.490 0.510 - - 0 0 - 0.510 0.490 0.510 - - 0 - 0.00%
2022-11-15 0 0.510 0.500 0.510 0.500 0.510 783,000 391,530 0.5000 0.510 0.500 0.510 0.500 0.510 783,000 0.5000 0.00%
2022-11-14 0 0.510 0.490 0.510 - - 0 0 - 0.510 0.490 0.510 - - 0 - 0.00%
2022-11-11 0 0.510 0.500 0.510 0.480 0.530 1,383,427 717,839 0.5189 0.510 0.500 0.510 0.480 0.530 1,383,427 0.5189 5.15%
2022-11-10 0 0.485 0.480 0.495 0.480 0.500 2,004,000 1,001,895 0.4999 0.485 0.480 0.495 0.480 0.500 2,004,000 0.4999 -2.02%
2022-11-09 0 0.495 0.495 0.510 0.480 0.500 150,000 74,520 0.4968 0.495 0.495 0.510 0.480 0.500 150,000 0.4968 -2.94%
2022-11-08 0 0.510 0.485 0.510 0.500 0.510 795,000 397,650 0.5002 0.510 0.485 0.510 0.500 0.510 795,000 0.5002 0.00%
2022-11-07 0 0.510 0.480 0.510 0.510 0.510 1,707,000 870,570 0.5100 0.510 0.480 0.510 0.510 0.510 1,707,000 0.5100 0.00%
2022-11-04 0 0.510 0.480 0.510 0.470 0.510 4,089,000 1,991,865 0.4871 0.510 0.480 0.510 0.470 0.510 4,089,000 0.4871 2.00%
2022-11-03 0 0.500 0.460 0.500 0.470 0.500 1,332,000 640,095 0.4806 0.500 0.460 0.500 0.470 0.500 1,332,000 0.4806 6.38%
2022-11-02 0 0.470 0.460 0.470 - - 0 0 - 0.470 0.460 0.470 - - 0 - -2.08%
2022-11-01 0 0.480 0.475 0.480 0.475 0.500 2,202,600 1,077,351 0.4891 0.480 0.475 0.480 0.475 0.500 2,202,600 0.4891 -4.00%
2022-10-31 0 0.500 0.475 0.500 0.480 0.510 1,830,662 893,809 0.4882 0.500 0.475 0.500 0.480 0.510 1,830,662 0.4882 -3.85%
2022-10-28 0 0.520 0.480 0.520 0.520 0.520 1,575,000 819,000 0.5200 0.520 0.480 0.520 0.520 0.520 1,575,000 0.5200 0.00%
2022-10-27 0 0.520 0.490 0.520 0.530 0.530 198,000 104,940 0.5300 0.520 0.490 0.520 0.530 0.530 198,000 0.5300 1.96%
2022-10-26 0 0.510 0.480 0.530 - - 0 0 - 0.510 0.480 0.530 - - 0 - 0.00%
2022-10-25 0 0.510 0.480 0.510 0.490 0.530 2,334,000 1,224,930 0.5248 0.510 0.480 0.510 0.490 0.530 2,334,000 0.5248 7.37%
2022-10-24 0 0.475 0.420 0.485 0.475 0.500 177,000 87,105 0.4921 0.475 0.420 0.485 0.475 0.500 177,000 0.4921 -6.86%
2022-10-21 0 0.510 0.490 0.510 0.500 0.520 1,740,000 887,310 0.5099 0.510 0.490 0.510 0.500 0.520 1,740,000 0.5099 -3.77%
2022-10-20 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2022-10-19 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2022-10-18 0 0.530 0.495 0.530 0.490 0.530 2,501,400 1,300,578 0.5199 0.530 0.495 0.530 0.490 0.530 2,501,400 0.5199 1.92%
2022-10-17 0 0.520 0.500 0.530 0.520 0.520 1,095,000 569,400 0.5200 0.520 0.500 0.530 0.520 0.520 1,095,000 0.5200 -1.89%
2022-10-14 0 0.530 0.520 0.530 0.520 0.530 1,051,200 557,034 0.5299 0.530 0.520 0.530 0.520 0.530 1,051,200 0.5299 3.92%
2022-10-13 0 0.510 0.510 0.540 0.510 0.510 75,000 38,250 0.5100 0.510 0.510 0.540 0.510 0.510 75,000 0.5100 -5.56%
2022-10-12 0 0.540 0.480 0.520 0.480 0.540 273,000 140,535 0.5148 0.540 0.480 0.520 0.480 0.540 273,000 0.5148 0.00%
2022-10-11 0 0.540 0.520 0.540 0.530 0.540 3,495,000 1,852,380 0.5300 0.540 0.520 0.540 0.530 0.540 3,495,000 0.5300 0.00%
2022-10-10 0 0.540 0.485 0.540 0.485 0.540 99,000 50,490 0.5100 0.540 0.485 0.540 0.485 0.540 99,000 0.5100 0.00%
2022-10-07 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - 0.00%
2022-10-06 0 0.540 0.530 0.540 0.520 0.540 39,000 20,880 0.5354 0.540 0.530 0.540 0.520 0.540 39,000 0.5354 -1.82%
2022-10-05 0 0.550 0.520 0.550 0.510 0.550 2,103,000 1,128,960 0.5368 0.550 0.520 0.550 0.510 0.550 2,103,000 0.5368 5.77%
2022-10-03 0 0.520 0.500 0.520 0.470 0.520 99,789 49,930 0.5004 0.520 0.500 0.520 0.470 0.520 99,789 0.5004 0.00%
2022-09-30 0 0.520 0.500 0.520 0.500 0.560 33,000 17,100 0.5182 0.520 0.500 0.520 0.500 0.560 33,000 0.5182 4.00%
2022-09-29 0 0.500 0.470 0.500 0.500 0.510 3,285,000 1,675,080 0.5099 0.500 0.470 0.500 0.500 0.510 3,285,000 0.5099 -5.66%
2022-09-28 0 0.530 0.465 0.530 0.530 0.530 27,000 14,310 0.5300 0.530 0.465 0.530 0.530 0.530 27,000 0.5300 6.00%
2022-09-27 0 0.500 0.485 0.500 0.500 0.520 27,000 13,920 0.5156 0.500 0.485 0.500 0.500 0.520 27,000 0.5156 0.00%
2022-09-26 0 0.500 0.500 0.540 0.500 0.500 3,000 1,500 0.5000 0.500 0.500 0.540 0.500 0.500 3,000 0.5000 0.00%
2022-09-23 0 0.500 0.500 0.520 0.500 0.520 48,750 24,810 0.5089 0.500 0.500 0.520 0.500 0.520 48,750 0.5089 0.00%
2022-09-22 0 0.500 0.500 0.540 0.500 0.500 153,000 76,500 0.5000 0.500 0.500 0.540 0.500 0.500 153,000 0.5000 -7.41%
2022-09-21 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - 0.00%
2022-09-20 0 0.540 0.520 0.550 0.520 0.540 2,052,000 1,087,620 0.5300 0.540 0.520 0.550 0.520 0.540 2,052,000 0.5300 -5.26%
2022-09-19 0 0.570 0.520 0.570 0.570 0.570 18,000 10,260 0.5700 0.570 0.520 0.570 0.570 0.570 18,000 0.5700 1.79%
2022-09-16 0 0.560 0.530 0.590 0.510 0.600 1,248,000 694,140 0.5562 0.560 0.530 0.590 0.510 0.600 1,248,000 0.5562 0.00%
2022-09-15 0 0.560 0.510 0.570 0.560 0.560 18,000 10,080 0.5600 0.560 0.510 0.570 0.560 0.560 18,000 0.5600 -1.75%
2022-09-14 0 0.570 0.500 0.580 0.570 0.570 39,000 22,230 0.5700 0.570 0.500 0.580 0.570 0.570 39,000 0.5700 3.64%
2022-09-13 0 0.550 0.550 0.610 0.550 0.550 6,000 3,300 0.5500 0.550 0.550 0.610 0.550 0.550 6,000 0.5500 0.00%
2022-09-09 0 0.550 0.550 0.590 0.540 0.550 30,000 16,440 0.5480 0.550 0.550 0.590 0.540 0.550 30,000 0.5480 1.85%
2022-09-08 0 0.540 0.530 0.550 0.540 0.550 51,000 27,840 0.5459 0.540 0.530 0.550 0.540 0.550 51,000 0.5459 0.00%
2022-09-07 0 0.540 0.530 0.540 0.530 0.560 258,000 142,386 0.5519 0.540 0.530 0.540 0.530 0.560 258,000 0.5519 3.85%
2022-09-06 0 0.520 0.510 0.570 - - 0 0 - 0.520 0.510 0.570 - - 0 - 0.00%
2022-09-05 0 0.520 0.510 0.550 0.520 0.520 1,179,000 613,080 0.5200 0.520 0.510 0.550 0.520 0.520 1,179,000 0.5200 0.00%
2022-09-02 0 0.520 0.490 0.550 0.500 0.520 288,000 147,630 0.5126 0.520 0.490 0.550 0.500 0.520 288,000 0.5126 1.96%
2022-09-01 0 0.510 0.480 0.570 0.490 0.510 573,600 284,259 0.4956 0.510 0.480 0.570 0.490 0.510 573,600 0.4956 0.00%
2022-08-31 0 0.510 0.480 0.510 - - 0 0 - 0.510 0.480 0.510 - - 0 - 0.00%
2022-08-30 0 0.510 0.510 0.540 0.500 0.510 54,000 27,060 0.5011 0.510 0.510 0.540 0.500 0.510 54,000 0.5011 0.00%
2022-08-29 0 0.510 0.500 0.570 0.480 0.510 123,000 62,550 0.5085 0.510 0.500 0.570 0.480 0.510 123,000 0.5085 0.00%
2022-08-26 0 0.510 0.485 0.570 0.490 0.510 1,023,000 508,500 0.4971 0.510 0.485 0.570 0.490 0.510 1,023,000 0.4971 0.00%
2022-08-25 0 0.510 0.490 0.510 0.510 0.510 43,800 22,302 0.5092 0.510 0.490 0.510 0.510 0.510 43,800 0.5092 2.00%
2022-08-24 0 0.500 0.495 0.510 - - 0 0 - 0.500 0.495 0.510 - - 0 - 0.00%
2022-08-23 0 0.500 0.490 0.510 0.485 0.500 276,000 137,205 0.4971 0.500 0.490 0.510 0.485 0.500 276,000 0.4971 0.00%
2022-08-22 0 0.500 0.490 0.510 0.460 0.500 2,228,000 1,097,420 0.4926 0.500 0.490 0.510 0.460 0.500 2,228,000 0.4926 7.53%
2022-08-19 0 0.465 0.465 0.470 0.465 0.465 21,000 9,765 0.4650 0.465 0.465 0.470 0.465 0.465 21,000 0.4650 1.09%
2022-08-18 0 0.460 0.450 0.485 0.460 0.480 42,000 19,560 0.4657 0.460 0.450 0.485 0.460 0.480 42,000 0.4657 -6.12%
2022-08-17 0 0.490 0.480 0.500 0.490 0.490 12,000 5,880 0.4900 0.490 0.480 0.500 0.490 0.490 12,000 0.4900 -2.00%
2022-08-16 0 0.500 0.480 0.510 0.500 0.500 1,116,000 558,000 0.5000 0.500 0.480 0.510 0.500 0.500 1,116,000 0.5000 4.17%
2022-08-15 0 0.480 0.460 0.500 0.480 0.480 90,000 43,200 0.4800 0.480 0.460 0.500 0.480 0.480 90,000 0.4800 0.00%
2022-08-12 0 0.480 0.475 0.500 0.480 0.500 66,000 31,920 0.4836 0.480 0.475 0.500 0.480 0.500 66,000 0.4836 -4.00%
2022-08-11 0 0.500 0.485 0.510 0.500 0.510 15,000 7,620 0.5080 0.500 0.485 0.510 0.500 0.510 15,000 0.5080 -1.96%
2022-08-10 0 0.510 0.485 0.510 0.480 0.510 45,360 22,097 0.4871 0.510 0.485 0.510 0.480 0.510 45,360 0.4871 2.00%
2022-08-09 0 0.500 0.480 0.500 0.500 0.500 6,000 3,000 0.5000 0.500 0.480 0.500 0.500 0.500 6,000 0.5000 -1.96%
2022-08-08 0 0.510 0.490 0.550 - - 0 0 - 0.510 0.490 0.550 - - 0 - 0.00%
2022-08-05 0 0.510 0.470 0.510 0.490 0.510 2,009,400 1,004,610 0.5000 0.510 0.470 0.510 0.490 0.510 2,009,400 0.5000 0.00%
2022-08-04 0 0.510 0.490 0.510 0.510 0.510 3,000 1,530 0.5100 0.510 0.490 0.510 0.510 0.510 3,000 0.5100 0.00%
2022-08-03 0 0.510 0.480 0.510 0.510 0.510 423,000 215,730 0.5100 0.510 0.480 0.510 0.510 0.510 423,000 0.5100 2.00%
2022-08-02 0 0.500 0.475 0.520 - - 0 0 - 0.500 0.475 0.520 - - 0 - 0.00%
2022-08-01 0 0.500 0.500 0.510 0.480 0.500 57,000 28,380 0.4979 0.500 0.500 0.510 0.480 0.500 57,000 0.4979 4.17%
2022-07-29 0 0.480 0.480 0.520 0.480 0.510 241,200 119,052 0.4936 0.480 0.480 0.520 0.480 0.510 241,200 0.4936 -2.04%
2022-07-28 0 0.490 0.465 0.490 0.490 0.490 3,000 1,470 0.4900 0.490 0.465 0.490 0.490 0.490 3,000 0.4900 -1.01%
2022-07-27 0 0.495 0.470 0.500 0.460 0.495 128,000 60,775 0.4748 0.495 0.470 0.500 0.460 0.495 128,000 0.4748 1.02%
2022-07-26 0 0.490 0.490 0.520 0.490 0.490 3,231 1,578 0.4884 0.490 0.490 0.520 0.490 0.490 3,231 0.4884 -2.00%
2022-07-25 0 0.500 0.490 0.520 - - 0 0 - 0.500 0.490 0.520 - - 0 - 0.00%
2022-07-22 0 0.500 0.480 0.510 0.495 0.500 2,037,000 1,018,485 0.5000 0.500 0.480 0.510 0.495 0.500 2,037,000 0.5000 -1.96%
2022-07-21 0 0.510 0.495 0.530 - - 600 282 0.4700 0.510 0.495 0.530 - - 600 0.4700 0.00%
2022-07-20 0 0.510 0.500 0.520 0.500 0.520 129,000 65,580 0.5084 0.510 0.500 0.520 0.500 0.520 129,000 0.5084 3.03%
2022-07-19 0 0.495 0.485 0.495 - - 0 0 - 0.495 0.485 0.495 - - 0 - 0.00%
2022-07-18 0 0.495 0.485 0.495 - - 0 0 - 0.495 0.485 0.495 - - 0 - -2.94%
2022-07-15 0 0.510 0.495 0.520 - - 0 0 - 0.510 0.495 0.520 - - 0 - 0.00%
2022-07-14 0 0.510 0.510 0.520 0.490 0.510 37,800 18,786 0.4970 0.510 0.510 0.520 0.490 0.510 37,800 0.4970 0.00%
2022-07-13 0 0.510 0.500 0.510 0.510 0.530 57,000 29,370 0.5153 0.510 0.500 0.510 0.510 0.530 57,000 0.5153 -3.77%
2022-07-12 0 0.530 0.520 0.570 - - 0 0 - 0.530 0.520 0.570 - - 0 - 6.00%
2022-07-11 0 0.500 0.500 0.560 0.500 0.510 24,000 12,210 0.5088 0.500 0.500 0.560 0.500 0.510 24,000 0.5088 -1.96%
2022-07-08 0 0.510 0.500 0.520 0.500 0.510 981,000 491,310 0.5008 0.510 0.500 0.520 0.500 0.510 981,000 0.5008 0.00%
2022-07-07 0 0.510 0.500 0.510 0.470 0.510 285,000 141,705 0.4972 0.510 0.500 0.510 0.470 0.510 285,000 0.4972 2.00%
2022-07-06 0 0.500 0.485 0.520 0.485 0.500 138,158 68,804 0.4980 0.500 0.485 0.520 0.485 0.500 138,158 0.4980 0.00%
2022-07-05 0 0.500 0.480 0.510 0.500 0.500 42,000 21,000 0.5000 0.500 0.480 0.510 0.500 0.500 42,000 0.5000 0.00%
2022-07-04 0 0.500 0.490 0.500 0.495 0.500 210,000 104,775 0.4989 0.500 0.490 0.500 0.495 0.500 210,000 0.4989 -1.96%
2022-06-30 0 0.510 0.490 0.520 0.500 0.510 72,000 36,420 0.5058 0.510 0.490 0.520 0.500 0.510 72,000 0.5058 0.00%
2022-06-29 0 0.510 0.500 0.510 - - 0 0 - 0.510 0.500 0.510 - - 0 - 0.00%
2022-06-28 0 0.510 0.510 0.520 0.510 0.520 63,000 32,400 0.5143 0.510 0.510 0.520 0.510 0.520 63,000 0.5143 -5.56%
2022-06-27 0 0.540 0.520 0.540 0.530 0.550 162,000 87,000 0.5370 0.540 0.520 0.540 0.530 0.550 162,000 0.5370 -1.82%
2022-06-24 0 0.550 0.530 0.570 0.530 0.550 105,000 57,540 0.5480 0.550 0.530 0.570 0.530 0.550 105,000 0.5480 0.00%
2022-06-23 0 0.550 0.540 0.590 - - 0 0 - 0.550 0.540 0.590 - - 0 - 1.85%
2022-06-22 0 0.540 0.530 0.600 0.540 0.540 9,000 4,860 0.5400 0.540 0.530 0.600 0.540 0.540 9,000 0.5400 0.00%
2022-06-21 0 0.540 0.540 0.570 0.540 0.570 66,000 36,900 0.5591 0.540 0.540 0.570 0.540 0.570 66,000 0.5591 -5.26%
2022-06-20 0 0.570 0.560 0.570 0.570 0.570 24,000 13,680 0.5700 0.570 0.560 0.570 0.570 0.570 24,000 0.5700 -3.39%
2022-06-17 0 0.590 0.560 0.620 0.590 0.590 24,000 14,160 0.5900 0.590 0.560 0.620 0.590 0.590 24,000 0.5900 0.00%
2022-06-16 0 0.590 0.570 0.590 - - 6,000 3,360 0.5600 0.590 0.570 0.590 - - 6,000 0.5600 0.00%
2022-06-15 0 0.590 0.570 0.590 - - 0 0 - 0.590 0.570 0.590 - - 0 - -1.67%
2022-06-14 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2022-06-13 0 0.600 0.580 0.600 0.580 0.610 245,000 144,250 0.5888 0.600 0.580 0.600 0.580 0.610 245,000 0.5888 -3.23%
2022-06-10 0 0.620 0.580 0.630 0.610 0.620 1,830,000 1,134,300 0.6198 0.620 0.580 0.630 0.610 0.620 1,830,000 0.6198 3.33%
2022-06-09 0 0.600 0.580 0.610 0.550 0.600 435,000 245,850 0.5652 0.600 0.580 0.610 0.550 0.600 435,000 0.5652 -1.64%
2022-06-08 0 0.610 0.600 0.630 0.600 0.620 231,000 140,490 0.6082 0.610 0.600 0.630 0.600 0.620 231,000 0.6082 -3.17%
2022-06-07 0 0.630 0.590 0.630 0.590 0.630 15,000 8,970 0.5980 0.630 0.590 0.630 0.590 0.630 15,000 0.5980 -1.56%
2022-06-06 0 0.640 0.610 0.640 - - 0 0 - 0.640 0.610 0.640 - - 0 - 0.00%
2022-06-02 0 0.640 0.600 0.640 0.610 0.640 327,000 204,780 0.6262 0.640 0.600 0.640 0.610 0.640 327,000 0.6262 0.00%
2022-06-01 0 0.640 0.620 0.640 0.590 0.680 1,367,290 867,230 0.6343 0.640 0.620 0.640 0.590 0.680 1,367,290 0.6343 4.92%
2022-05-31 0 0.610 0.580 0.610 0.610 0.610 3,000 1,830 0.6100 0.610 0.580 0.610 0.610 0.610 3,000 0.6100 0.00%
2022-05-30 0 0.610 0.590 0.610 0.560 0.610 228,000 130,710 0.5733 0.610 0.590 0.610 0.560 0.610 228,000 0.5733 3.39%
2022-05-27 0 0.590 0.580 0.590 0.590 0.600 196,559 117,153 0.5960 0.590 0.580 0.590 0.590 0.600 196,559 0.5960 0.00%
2022-05-26 0 0.590 0.590 0.610 0.590 0.640 810,000 493,800 0.6096 0.590 0.590 0.610 0.590 0.640 810,000 0.6096 -6.35%
2022-05-25 0 0.630 0.610 0.630 0.590 0.670 3,558,000 2,226,180 0.6257 0.630 0.610 0.630 0.590 0.670 3,558,000 0.6257 16.67%
2022-05-24 0 0.540 0.520 0.540 0.530 0.540 63,000 33,420 0.5305 0.540 0.520 0.540 0.530 0.540 63,000 0.5305 0.00%
2022-05-23 0 0.540 0.540 0.550 0.500 0.550 243,000 129,600 0.5333 0.540 0.540 0.550 0.500 0.550 243,000 0.5333 3.85%
2022-05-20 0 0.520 0.520 0.540 0.510 0.540 126,000 66,150 0.5250 0.520 0.520 0.540 0.510 0.540 126,000 0.5250 4.00%
2022-05-19 0 0.500 0.500 0.520 0.500 0.510 774,000 393,690 0.5086 0.500 0.500 0.520 0.500 0.510 774,000 0.5086 -3.85%
2022-05-18 0 0.520 0.520 0.530 0.480 0.560 780,600 412,080 0.5279 0.520 0.520 0.530 0.480 0.560 780,600 0.5279 -1.89%
2022-05-17 0 0.530 0.480 0.530 0.480 0.540 180,000 86,550 0.4808 0.530 0.480 0.530 0.480 0.540 180,000 0.4808 10.42%
2022-05-16 0 0.480 0.475 0.500 0.480 0.500 2,505,145 1,203,306 0.4803 0.480 0.475 0.500 0.480 0.500 2,505,145 0.4803 -4.00%
2022-05-13 0 0.500 0.500 0.530 0.500 0.500 36,000 18,060 0.5017 0.500 0.500 0.530 0.500 0.500 36,000 0.5017 -1.96%
2022-05-12 0 0.510 0.495 0.520 0.500 0.550 483,000 249,210 0.5160 0.510 0.495 0.520 0.500 0.550 483,000 0.5160 -10.53%
2022-05-11 0 0.570 0.570 0.580 0.560 0.580 189,000 108,240 0.5727 0.570 0.570 0.580 0.560 0.580 189,000 0.5727 0.00%
2022-05-10 0 0.570 0.570 0.580 0.540 0.600 975,000 545,910 0.5599 0.570 0.570 0.580 0.540 0.600 975,000 0.5599 1.79%
2022-05-06 0 0.560 0.560 0.570 0.520 0.600 2,925,240 1,678,707 0.5739 0.560 0.560 0.570 0.520 0.600 2,925,240 0.5739 -1.75%
2022-05-05 0 0.570 0.540 0.570 0.480 0.580 4,529,470 2,399,306 0.5297 0.570 0.540 0.570 0.480 0.580 4,529,470 0.5297 21.28%
2022-05-04 0 0.470 0.470 0.480 0.400 0.600 5,944,891 2,835,066 0.4769 0.470 0.470 0.480 0.400 0.600 5,944,891 0.4769 44.62%
2022-05-03 0 0.325 0.325 0.380 - - 27,000 9,450 0.3500 0.325 0.325 0.380 - - 27,000 0.3500 3.17%
2022-04-29 0 0.315 0.305 0.380 - - 0 0 - 0.315 0.305 0.380 - - 0 - 0.00%
2022-04-28 0 0.315 0.315 0.350 0.315 0.315 36,000 11,340 0.3150 0.315 0.315 0.350 0.315 0.315 36,000 0.3150 1.61%
2022-04-27 0 0.310 0.310 0.380 0.310 0.335 168,000 53,655 0.3194 0.310 0.310 0.380 0.310 0.335 168,000 0.3194 -10.14%
2022-04-26 0 0.345 0.330 0.380 - - 0 0 - 0.345 0.330 0.380 - - 0 - 0.00%
2022-04-25 0 0.345 0.335 0.380 - - 0 0 - 0.345 0.335 0.380 - - 0 - 0.00%
2022-04-22 0 0.345 0.345 0.380 0.335 0.335 3,000 1,005 0.3350 0.345 0.345 0.380 0.335 0.335 3,000 0.3350 -9.21%
2022-04-21 0 0.380 0.340 0.380 - - 0 0 - 0.380 0.340 0.380 - - 0 - 0.00%
2022-04-20 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - 0.00%
2022-04-19 0 0.380 0.340 0.380 0.385 0.390 12,000 4,665 0.3888 0.380 0.340 0.380 0.385 0.390 12,000 0.3888 -1.30%
2022-04-14 0 0.385 0.340 0.385 0.375 0.390 79,573 30,248 0.3801 0.385 0.340 0.385 0.375 0.390 79,573 0.3801 10.00%
2022-04-13 0 0.350 0.330 0.365 0.320 0.360 336,022 113,271 0.3371 0.350 0.330 0.365 0.320 0.360 336,022 0.3371 -7.89%
2022-04-12 0 0.380 0.365 0.400 0.380 0.380 39,000 14,820 0.3800 0.380 0.365 0.400 0.380 0.380 39,000 0.3800 -5.00%
2022-04-11 0 0.400 0.385 0.450 - - 0 0 - 0.400 0.385 0.450 - - 0 - 0.00%
2022-04-08 0 0.400 0.385 0.400 0.380 0.400 166,894 66,511 0.3985 0.400 0.385 0.400 0.380 0.400 166,894 0.3985 0.00%
2022-04-07 0 0.400 0.320 0.460 0.400 0.400 12,000 4,800 0.4000 0.400 0.320 0.460 0.400 0.400 12,000 0.4000 0.00%
2022-04-06 0 0.400 0.400 0.450 0.400 0.400 3,000 1,200 0.4000 0.400 0.400 0.450 0.400 0.400 3,000 0.4000 2.56%
2022-04-04 0 0.390 0.390 0.460 - - 2 0 - 0.390 0.390 0.460 - - 2 - 1.30%
2022-04-01 0 0.385 0.375 0.460 - - 0 0 - 0.385 0.375 0.460 - - 0 - 0.00%
2022-03-31 0 0.385 0.385 0.400 0.385 0.385 9,022 3,471 0.3847 0.385 0.385 0.400 0.385 0.385 9,022 0.3847 0.00%
2022-03-30 0 0.385 0.385 0.460 0.370 0.370 3,000 1,110 0.3700 0.385 0.385 0.460 0.370 0.370 3,000 0.3700 1.32%
2022-03-29 0 0.380 0.380 0.485 0.375 0.375 42,000 15,750 0.3750 0.380 0.380 0.485 0.375 0.375 42,000 0.3750 -9.52%
2022-03-28 0 0.420 0.405 0.470 0.410 0.480 92,277 39,779 0.4311 0.420 0.405 0.470 0.410 0.480 92,277 0.4311 10.53%
2022-03-25 0 0.380 0.360 0.430 0.380 0.450 90,000 37,290 0.4143 0.380 0.360 0.430 0.380 0.450 90,000 0.4143 -9.52%
2022-03-24 0 0.420 0.420 0.460 - - 0 0 - 0.420 0.420 0.460 - - 0 - 2.44%
2022-03-23 0 0.410 0.380 0.460 - - 0 0 - 0.410 0.380 0.460 - - 0 - 0.00%
2022-03-22 0 0.410 0.400 0.450 0.400 0.410 72,000 28,920 0.4017 0.410 0.400 0.450 0.400 0.410 72,000 0.4017 2.50%
2022-03-21 0 0.400 0.345 0.405 0.400 0.400 36,000 14,400 0.4000 0.400 0.345 0.405 0.400 0.400 36,000 0.4000 8.11%
2022-03-18 0 0.370 0.280 0.410 - - 0 0 - 0.370 0.280 0.410 - - 0 - 0.00%
2022-03-17 0 0.370 0.360 0.410 - - 0 0 - 0.370 0.360 0.410 - - 0 - 0.00%
2022-03-16 0 0.370 0.310 0.410 - - 0 0 - 0.370 0.310 0.410 - - 0 - 0.00%
2022-03-15 0 0.370 0.345 0.390 - - 0 0 - 0.370 0.345 0.390 - - 0 - -2.63%
2022-03-14 0 0.380 0.370 0.400 0.375 0.380 6,143 2,316 0.3770 0.380 0.370 0.400 0.375 0.380 6,143 0.3770 0.00%
2022-03-11 0 0.380 0.375 0.405 0.380 0.380 54,000 20,520 0.3800 0.380 0.375 0.405 0.380 0.380 54,000 0.3800 0.00%
2022-03-10 0 0.380 0.370 0.380 0.380 0.420 58,800 22,420 0.3813 0.380 0.370 0.380 0.380 0.420 58,800 0.3813 -2.56%
2022-03-09 0 0.390 0.380 0.390 0.390 0.390 66,000 25,740 0.3900 0.390 0.380 0.390 0.390 0.390 66,000 0.3900 -7.14%
2022-03-08 0 0.420 0.390 0.420 - - 0 0 - 0.420 0.390 0.420 - - 0 - 0.00%
2022-03-07 0 0.420 0.380 0.420 0.370 0.420 147,340 57,498 0.3902 0.420 0.380 0.420 0.370 0.420 147,340 0.3902 5.00%
2022-03-04 0 0.400 0.395 0.400 0.395 0.400 165,000 65,895 0.3994 0.400 0.395 0.400 0.395 0.400 165,000 0.3994 -10.11%
2022-03-03 0 0.445 0.410 0.445 - - 76 28 0.3684 0.445 0.410 0.445 - - 76 0.3684 -1.11%
2022-03-02 0 0.450 0.405 0.450 - - 600 210 0.3500 0.450 0.405 0.450 - - 600 0.3500 0.00%
2022-03-01 0 0.450 0.415 0.450 - - 0 0 - 0.450 0.415 0.450 - - 0 - -1.10%
2022-02-28 0 0.455 0.415 0.455 - - 0 0 - 0.455 0.415 0.455 - - 0 - 0.00%
2022-02-25 0 0.455 0.410 0.455 - - 0 0 - 0.455 0.410 0.455 - - 0 - 0.00%
2022-02-24 0 0.455 0.405 0.455 - - 0 0 - 0.455 0.405 0.455 - - 0 - 0.00%
2022-02-23 0 0.455 0.420 0.460 0.455 0.455 9,000 4,095 0.4550 0.455 0.420 0.460 0.455 0.455 9,000 0.4550 0.00%
2022-02-22 0 0.455 0.425 0.460 0.455 0.455 30,000 13,650 0.4550 0.455 0.425 0.460 0.455 0.455 30,000 0.4550 1.11%
2022-02-21 0 0.450 0.435 0.450 0.450 0.450 54,000 24,300 0.4500 0.450 0.435 0.450 0.450 0.450 54,000 0.4500 -1.10%
2022-02-18 0 0.455 0.430 0.495 0.455 0.455 39,000 17,745 0.4550 0.455 0.430 0.495 0.455 0.455 39,000 0.4550 1.11%
2022-02-17 0 0.450 0.430 0.460 - - 0 0 - 0.450 0.430 0.460 - - 0 - 0.00%
2022-02-16 0 0.450 0.420 0.460 - - 0 0 - 0.450 0.420 0.460 - - 0 - 0.00%
2022-02-15 0 0.450 0.420 0.465 0.450 0.460 90,000 40,800 0.4533 0.450 0.420 0.465 0.450 0.460 90,000 0.4533 -3.23%
2022-02-14 0 0.465 0.430 0.465 - - 0 0 - 0.465 0.430 0.465 - - 0 - 0.00%
2022-02-11 0 0.465 0.430 0.470 0.465 0.465 60,000 27,900 0.4650 0.465 0.430 0.470 0.465 0.465 60,000 0.4650 0.00%
2022-02-10 0 0.465 0.430 0.465 0.465 0.470 84,000 39,135 0.4659 0.465 0.430 0.465 0.465 0.470 84,000 0.4659 0.00%
2022-02-09 0 0.465 0.465 0.485 0.455 0.455 30,000 13,650 0.4550 0.465 0.465 0.485 0.455 0.455 30,000 0.4550 -1.06%
2022-02-08 0 0.470 0.470 0.495 - - 0 0 - 0.470 0.470 0.495 - - 0 - 2.17%
2022-02-07 0 0.460 0.460 0.495 0.450 0.450 3,000 1,350 0.4500 0.460 0.460 0.495 0.450 0.450 3,000 0.4500 -3.16%
2022-02-04 0 0.475 0.470 0.475 0.475 0.495 55,400 26,429 0.4771 0.475 0.470 0.475 0.475 0.495 55,400 0.4771 0.00%
2022-01-31 0 0.475 0.465 0.475 0.465 0.475 30,000 14,160 0.4720 0.475 0.465 0.475 0.465 0.475 30,000 0.4720 9.20%
2022-01-28 0 0.435 0.435 0.450 0.435 0.470 547,800 244,479 0.4463 0.435 0.435 0.450 0.435 0.470 547,800 0.4463 -12.12%
2022-01-27 0 0.495 0.475 0.495 0.480 0.495 114,068 55,650 0.4879 0.495 0.475 0.495 0.480 0.495 114,068 0.4879 3.13%
2022-01-26 0 0.480 0.480 0.520 0.470 0.500 111,000 53,070 0.4781 0.480 0.480 0.520 0.470 0.500 111,000 0.4781 -5.88%
2022-01-25 0 0.510 0.485 0.530 - - 0 0 - 0.510 0.485 0.530 - - 0 - 0.00%
2022-01-24 0 0.510 0.480 0.510 - - 0 0 - 0.510 0.480 0.510 - - 0 - 0.00%
2022-01-21 0 0.510 0.465 0.550 0.510 0.510 60,000 30,600 0.5100 0.510 0.465 0.550 0.510 0.510 60,000 0.5100 0.00%
2022-01-20 0 0.510 0.500 0.530 0.510 0.510 30,000 15,300 0.5100 0.510 0.500 0.530 0.510 0.510 30,000 0.5100 4.08%
2022-01-19 0 0.490 0.490 0.510 0.480 0.480 7,200 3,420 0.4750 0.490 0.490 0.510 0.480 0.480 7,200 0.4750 2.08%
2022-01-18 0 0.480 0.470 0.510 - - 0 0 - 0.480 0.470 0.510 - - 0 - 0.00%
2022-01-17 0 0.480 0.470 0.495 0.480 0.500 42,703 20,873 0.4888 0.480 0.470 0.495 0.480 0.500 42,703 0.4888 -9.43%
2022-01-14 0 0.530 0.500 0.540 - - 0 0 - 0.530 0.500 0.540 - - 0 - 0.00%
2022-01-13 0 0.530 0.485 0.530 - - 3,000 1,455 0.4850 0.530 0.485 0.530 - - 3,000 0.4850 0.00%
2022-01-12 0 0.530 0.485 0.540 0.530 0.530 18,000 9,540 0.5300 0.530 0.485 0.540 0.530 0.530 18,000 0.5300 1.92%
2022-01-11 0 0.520 0.485 0.530 0.520 0.520 15,000 7,800 0.5200 0.520 0.485 0.530 0.520 0.520 15,000 0.5200 1.96%
2022-01-10 0 0.510 0.480 0.530 - - 0 0 - 0.510 0.480 0.530 - - 0 - 0.00%
2022-01-07 0 0.510 0.475 0.510 0.510 0.510 24,000 12,240 0.5100 0.510 0.475 0.510 0.510 0.510 24,000 0.5100 5.15%
2022-01-06 0 0.485 0.470 0.510 - - 0 0 - 0.485 0.470 0.510 - - 0 - 0.00%
2022-01-05 0 0.485 0.470 0.510 - - 0 0 - 0.485 0.470 0.510 - - 0 - 0.00%
2022-01-04 0 0.485 0.470 0.520 - - 0 0 - 0.485 0.470 0.520 - - 0 - 0.00%
2022-01-03 0 0.485 0.480 0.520 - - 0 0 - 0.485 0.480 0.520 - - 0 - 0.00%
2021-12-31 0 0.485 0.485 0.520 0.485 0.485 3,000 1,455 0.4850 0.485 0.485 0.520 0.485 0.485 3,000 0.4850 -1.02%
2021-12-30 0 0.490 0.480 0.500 0.490 0.500 48,000 23,820 0.4963 0.490 0.480 0.500 0.490 0.500 48,000 0.4963 3.16%
2021-12-29 0 0.475 0.470 0.485 0.475 0.475 31,200 14,802 0.4744 0.475 0.470 0.485 0.475 0.475 31,200 0.4744 0.00%
2021-12-28 0 0.475 0.465 0.475 0.475 0.480 201,493 95,926 0.4761 0.475 0.465 0.475 0.475 0.480 201,493 0.4761 -2.06%
2021-12-24 0 0.485 0.485 0.495 - - 0 0 - 0.485 0.485 0.495 - - 0 - 1.04%
2021-12-23 0 0.480 0.480 0.485 0.475 0.485 159,941 76,888 0.4807 0.480 0.480 0.485 0.475 0.485 159,941 0.4807 0.00%
2021-12-22 0 0.480 0.480 0.485 0.475 0.495 272,568 131,732 0.4833 0.480 0.480 0.485 0.475 0.495 272,568 0.4833 1.05%
2021-12-21 0 0.475 0.475 0.485 0.475 0.485 184,336 88,094 0.4779 0.475 0.475 0.485 0.475 0.485 184,336 0.4779 -1.04%
2021-12-20 0 0.480 0.480 0.495 0.480 0.490 691,704 335,513 0.4851 0.480 0.480 0.495 0.480 0.490 691,704 0.4851 -2.04%
2021-12-17 0 0.490 0.485 0.500 0.480 0.490 160,879 77,941 0.4845 0.490 0.485 0.500 0.480 0.490 160,879 0.4845 0.00%
2021-12-16 0 0.490 0.485 0.495 0.480 0.510 8,089,347 3,999,694 0.4944 0.490 0.485 0.495 0.480 0.510 8,089,347 0.4944 3.16%
2021-12-15 0 0.475 0.470 0.475 0.475 0.480 250,200 118,920 0.4753 0.475 0.470 0.475 0.475 0.480 250,200 0.4753 -1.04%
2021-12-14 0 0.480 0.480 0.490 0.480 0.485 730,800 354,264 0.4848 0.480 0.480 0.490 0.480 0.485 730,800 0.4848 -2.04%
2021-12-13 0 0.490 0.475 0.490 0.490 0.490 398,726 195,320 0.4899 0.490 0.475 0.490 0.490 0.490 398,726 0.4899 0.00%
2021-12-10 0 0.490 0.480 0.490 0.480 0.490 526,560 255,789 0.4858 0.490 0.480 0.490 0.480 0.490 526,560 0.4858 0.00%
2021-12-09 0 0.490 0.490 0.495 0.480 0.530 7,989,240 3,918,770 0.4905 0.490 0.490 0.495 0.480 0.530 7,989,240 0.4905 -14.04%
2021-12-08 0 0.570 0.570 0.580 0.550 0.580 246,278 141,549 0.5748 0.570 0.570 0.580 0.550 0.580 246,278 0.5748 0.00%
2021-12-07 0 0.570 0.570 0.600 0.570 0.570 28,200 15,930 0.5649 0.570 0.570 0.600 0.570 0.570 28,200 0.5649 -5.00%
2021-12-06 0 0.600 0.570 0.600 0.570 0.600 32,400 19,176 0.5919 0.600 0.570 0.600 0.570 0.600 32,400 0.5919 0.00%
2021-12-03 0 0.600 0.580 0.630 0.580 0.600 69,000 40,920 0.5930 0.600 0.580 0.630 0.580 0.600 69,000 0.5930 9.09%
2021-12-02 0 0.550 0.530 0.580 - - 0 0 - 0.550 0.530 0.580 - - 0 - 0.00%
2021-12-01 0 0.550 0.550 0.580 0.530 0.540 6,000 3,210 0.5350 0.550 0.550 0.580 0.530 0.540 6,000 0.5350 1.85%
2021-11-30 0 0.540 0.540 0.560 0.510 0.560 228,000 124,980 0.5482 0.540 0.540 0.560 0.510 0.560 228,000 0.5482 -6.90%
2021-11-29 0 0.580 0.560 0.590 0.580 0.600 168,000 98,940 0.5889 0.580 0.560 0.590 0.580 0.600 168,000 0.5889 -1.69%
2021-11-26 0 0.590 0.580 0.600 0.560 0.590 354,968 207,471 0.5845 0.590 0.580 0.600 0.560 0.590 354,968 0.5845 0.00%
2021-11-25 0 0.590 0.590 0.610 0.590 0.610 102,292 61,840 0.6045 0.590 0.590 0.610 0.590 0.610 102,292 0.6045 -1.67%
2021-11-24 0 0.600 0.590 0.620 0.590 0.600 188,483 112,170 0.5951 0.600 0.590 0.620 0.590 0.600 188,483 0.5951 0.00%
2021-11-23 0 0.600 0.600 0.610 0.600 0.600 15,000 9,000 0.6000 0.600 0.600 0.610 0.600 0.600 15,000 0.6000 0.00%
2021-11-22 0 0.600 0.600 0.630 0.580 0.600 229,200 137,022 0.5978 0.600 0.600 0.630 0.580 0.600 229,200 0.5978 0.00%
2021-11-19 0 0.600 0.600 0.620 0.570 0.600 128,280 76,592 0.5971 0.600 0.600 0.620 0.570 0.600 128,280 0.5971 0.00%
2021-11-18 0 0.600 0.600 0.620 0.600 0.610 96,000 58,170 0.6059 0.600 0.600 0.620 0.600 0.610 96,000 0.6059 0.00%
2021-11-17 0 0.600 0.600 0.630 0.590 0.650 876,000 530,040 0.6051 0.600 0.600 0.630 0.590 0.650 876,000 0.6051 -9.09%
2021-11-16 0 0.660 0.660 0.670 0.650 0.670 180,000 119,550 0.6642 0.660 0.660 0.670 0.650 0.670 180,000 0.6642 -1.49%
2021-11-15 0 0.670 0.670 0.680 0.650 0.690 522,000 353,640 0.6775 0.670 0.670 0.680 0.650 0.690 522,000 0.6775 4.69%
2021-11-12 0 0.640 0.640 0.650 0.610 0.650 237,000 150,030 0.6330 0.640 0.640 0.650 0.610 0.650 237,000 0.6330 0.00%
2021-11-11 0 0.640 0.630 0.640 0.580 0.650 1,262,400 794,748 0.6296 0.640 0.630 0.640 0.580 0.650 1,262,400 0.6296 10.34%
2021-11-10 0 0.580 0.540 0.590 0.560 0.580 231,600 130,572 0.5638 0.580 0.540 0.590 0.560 0.580 231,600 0.5638 3.57%
2021-11-09 0 0.560 0.510 0.580 0.560 0.560 39,000 21,840 0.5600 0.560 0.510 0.580 0.560 0.560 39,000 0.5600 0.00%
2021-11-08 0 0.560 0.500 0.580 0.550 0.560 72,000 40,290 0.5596 0.560 0.500 0.580 0.550 0.560 72,000 0.5596 0.00%
2021-11-05 0 0.560 0.520 0.560 0.560 0.570 30,000 16,890 0.5630 0.560 0.520 0.560 0.560 0.570 30,000 0.5630 1.82%
2021-11-04 0 0.550 0.490 0.570 0.540 0.560 81,000 44,820 0.5533 0.550 0.490 0.570 0.540 0.560 81,000 0.5533 1.85%
2021-11-03 0 0.540 0.485 0.540 0.530 0.540 42,000 22,650 0.5393 0.540 0.485 0.540 0.530 0.540 42,000 0.5393 1.89%
2021-11-02 0 0.530 0.495 0.530 0.510 0.530 252,000 132,120 0.5243 0.530 0.495 0.530 0.510 0.530 252,000 0.5243 3.92%
2021-11-01 0 0.510 0.480 0.520 - - 0 0 - 0.510 0.480 0.520 - - 0 - 0.00%
2021-10-29 0 0.510 0.490 0.540 0.480 0.520 36,000 18,300 0.5083 0.510 0.490 0.540 0.480 0.520 36,000 0.5083 -1.92%
2021-10-28 0 0.520 0.490 0.550 - - 0 0 - 0.520 0.490 0.550 - - 0 - 0.00%
2021-10-27 0 0.520 0.485 0.590 - - 0 0 - 0.520 0.485 0.590 - - 0 - 0.00%
2021-10-26 0 0.520 0.495 0.550 0.520 0.520 18,000 9,360 0.5200 0.520 0.495 0.550 0.520 0.520 18,000 0.5200 0.00%
2021-10-25 0 0.520 0.485 0.550 0.465 0.520 18,000 9,165 0.5092 0.520 0.485 0.550 0.465 0.520 18,000 0.5092 9.47%
2021-10-22 0 0.475 0.475 0.500 0.475 0.485 36,000 17,415 0.4838 0.475 0.475 0.500 0.475 0.485 36,000 0.4838 -5.00%
2021-10-21 0 0.500 0.500 0.550 0.500 0.500 42,000 21,000 0.5000 0.500 0.500 0.550 0.500 0.500 42,000 0.5000 1.01%
2021-10-20 0 0.495 0.495 0.550 0.495 0.495 3,000 1,485 0.4950 0.495 0.495 0.550 0.495 0.495 3,000 0.4950 1.02%
2021-10-19 0 0.490 0.490 0.495 0.490 0.490 3,000 1,470 0.4900 0.490 0.490 0.495 0.490 0.490 3,000 0.4900 -1.01%
2021-10-18 0 0.495 0.495 0.530 0.495 0.500 292,149 145,298 0.4973 0.495 0.495 0.530 0.495 0.500 292,149 0.4973 0.00%
2021-10-15 0 0.495 0.490 0.530 0.495 0.510 284,320 141,001 0.4959 0.495 0.490 0.530 0.495 0.510 284,320 0.4959 -4.81%
2021-10-12 0 0.520 0.510 0.530 0.510 0.580 96,000 50,550 0.5266 0.520 0.510 0.530 0.510 0.580 96,000 0.5266 0.00%
2021-10-11 0 0.520 0.500 0.530 0.510 0.520 42,000 21,600 0.5143 0.520 0.500 0.530 0.510 0.520 42,000 0.5143 -3.70%
2021-10-08 0 0.540 0.510 0.520 0.500 0.540 57,000 30,540 0.5358 0.540 0.510 0.520 0.500 0.540 57,000 0.5358 5.88%
2021-10-07 0 0.510 0.490 0.540 0.485 0.510 66,000 32,745 0.4961 0.510 0.490 0.540 0.485 0.510 66,000 0.4961 2.00%
2021-10-06 0 0.500 0.495 0.500 0.500 0.510 90,453 45,727 0.5055 0.500 0.495 0.500 0.500 0.510 90,453 0.5055 3.09%
2021-10-05 0 0.485 0.485 0.510 0.485 0.500 72,000 35,685 0.4956 0.485 0.485 0.510 0.485 0.500 72,000 0.4956 -3.00%
2021-10-04 0 0.500 0.470 0.500 0.480 0.500 210,000 103,860 0.4946 0.500 0.470 0.500 0.480 0.500 210,000 0.4946 0.00%
2021-09-30 0 0.500 0.490 0.510 0.480 0.500 372,000 183,630 0.4936 0.500 0.490 0.510 0.480 0.500 372,000 0.4936 -1.96%
2021-09-29 0 0.510 0.510 0.520 0.510 0.550 210,000 110,670 0.5270 0.510 0.510 0.520 0.510 0.550 210,000 0.5270 -7.27%
2021-09-28 0 0.550 0.540 0.580 0.540 0.580 129,000 71,430 0.5537 0.550 0.540 0.580 0.540 0.580 129,000 0.5537 -3.51%
2021-09-27 0 0.570 0.550 0.580 0.540 0.570 39,000 22,020 0.5646 0.570 0.550 0.580 0.540 0.570 39,000 0.5646 1.79%
2021-09-24 0 0.560 0.560 0.570 0.540 0.570 123,000 68,220 0.5546 0.560 0.560 0.570 0.540 0.570 123,000 0.5546 3.70%
2021-09-23 0 0.540 0.540 0.570 0.540 0.570 135,000 75,810 0.5616 0.540 0.540 0.570 0.540 0.570 135,000 0.5616 -5.26%
2021-09-21 0 0.570 0.550 0.570 0.530 0.590 540,600 301,746 0.5582 0.570 0.550 0.570 0.530 0.590 540,600 0.5582 7.55%
2021-09-20 0 0.530 0.500 0.530 0.510 0.550 224,288 118,901 0.5301 0.530 0.500 0.530 0.510 0.550 224,288 0.5301 -1.85%
2021-09-17 0 0.540 0.520 0.540 0.500 0.630 6,043,800 3,301,440 0.5463 0.540 0.520 0.540 0.500 0.630 6,043,800 0.5463 8.00%
2021-09-16 0 0.500 0.490 0.500 0.490 0.510 326,400 162,912 0.4991 0.500 0.490 0.500 0.490 0.510 326,400 0.4991 2.04%
2021-09-15 0 0.490 0.480 0.500 0.490 0.500 345,000 170,100 0.4930 0.490 0.480 0.500 0.490 0.500 345,000 0.4930 -2.00%
2021-09-14 0 0.500 0.485 0.500 0.480 0.500 342,200 170,182 0.4973 0.500 0.485 0.500 0.480 0.500 342,200 0.4973 3.09%
2021-09-13 0 0.485 0.480 0.485 0.465 0.485 612,000 288,330 0.4711 0.485 0.480 0.485 0.465 0.485 612,000 0.4711 0.00%
2021-09-10 0 0.485 0.480 0.485 0.480 0.485 420,000 202,830 0.4829 0.485 0.480 0.485 0.480 0.485 420,000 0.4829 0.00%
2021-09-09 0 0.485 0.485 0.500 0.485 0.510 478,200 238,704 0.4992 0.485 0.485 0.500 0.485 0.510 478,200 0.4992 -2.02%
2021-09-08 0 0.495 0.485 0.500 0.460 0.510 555,000 273,810 0.4934 0.495 0.485 0.500 0.460 0.510 555,000 0.4934 0.00%
2021-09-07 0 0.495 0.495 0.510 0.480 0.500 306,000 152,490 0.4983 0.495 0.495 0.510 0.480 0.500 306,000 0.4983 -2.94%
2021-09-06 0 0.510 0.510 0.550 0.510 0.520 126,946 65,658 0.5172 0.510 0.510 0.550 0.510 0.520 126,946 0.5172 -1.92%
2021-09-03 0 0.520 0.520 0.550 0.520 0.530 48,981 25,730 0.5253 0.520 0.520 0.550 0.520 0.530 48,981 0.5253 -5.45%
2021-09-02 0 0.550 0.530 0.550 0.530 0.580 342,778 188,008 0.5485 0.550 0.530 0.550 0.530 0.580 342,778 0.5485 0.00%
2021-09-01 0 0.550 0.550 0.560 0.530 0.550 268,000 145,500 0.5429 0.550 0.550 0.560 0.530 0.550 268,000 0.5429 -1.79%
2021-08-31 0 0.560 0.560 0.570 0.550 0.600 900,000 506,040 0.5623 0.560 0.560 0.570 0.550 0.600 900,000 0.5623 -6.67%
2021-08-30 0 0.600 0.590 0.600 0.520 0.640 2,254,681 1,335,268 0.5922 0.600 0.590 0.600 0.520 0.640 2,254,681 0.5922 9.09%
2021-08-27 0 0.550 0.530 0.550 0.510 0.690 4,524,450 2,522,787 0.5576 0.550 0.530 0.550 0.510 0.690 4,524,450 0.5576 -16.67%
2021-08-26 0 0.660 0.660 0.670 0.610 0.900 13,405,724 9,916,061 0.7397 0.660 0.660 0.670 0.610 0.900 13,405,724 0.7397 60.98%
2021-08-25 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2021-05-31 0 0.410 0.340 0.410 0.410 0.410 19,000 7,755 0.4082 0.410 0.340 0.410 0.410 0.410 19,000 0.4082 9.33%
2021-05-28 0 0.375 0.330 0.420 - - 0 0 - 0.375 0.330 0.420 - - 0 - 0.00%
2021-05-27 0 0.375 0.345 0.375 0.375 0.375 15,000 5,625 0.3750 0.375 0.345 0.375 0.375 0.375 15,000 0.3750 2.74%
2021-05-26 0 0.365 0.335 0.420 - - 0 0 - 0.365 0.335 0.420 - - 0 - 0.00%
2021-05-25 0 0.365 0.345 0.370 0.310 0.365 182,400 59,976 0.3288 0.365 0.345 0.370 0.310 0.365 182,400 0.3288 8.96%
2021-05-24 0 0.335 0.330 0.350 0.335 0.335 342,005 114,571 0.3350 0.335 0.330 0.350 0.335 0.335 342,005 0.3350 8.06%
2021-05-21 0 0.310 0.300 0.320 0.300 0.310 369,000 110,760 0.3002 0.310 0.300 0.320 0.300 0.310 369,000 0.3002 0.00%
2021-05-20 0 0.310 0.305 0.310 0.305 0.335 1,317,000 417,825 0.3173 0.310 0.305 0.310 0.305 0.335 1,317,000 0.3173 -6.06%
2021-05-18 0 0.330 0.330 0.350 0.300 0.345 474,000 150,900 0.3184 0.330 0.330 0.350 0.300 0.345 474,000 0.3184 -2.94%
2021-05-17 0 0.340 0.340 0.375 0.330 0.340 20,250 6,693 0.3305 0.340 0.340 0.375 0.330 0.340 20,250 0.3305 -5.56%
2021-05-14 0 0.360 0.335 0.370 0.340 0.360 8,205,000 2,950,260 0.3596 0.360 0.335 0.370 0.340 0.360 8,205,000 0.3596 -4.00%
2021-05-13 0 0.375 0.350 0.395 0.375 0.375 81,553 30,543 0.3745 0.375 0.350 0.395 0.375 0.375 81,553 0.3745 1.35%
2021-05-12 0 0.370 0.345 0.410 - - 0 0 - 0.370 0.345 0.410 - - 0 - 0.00%
2021-05-11 0 0.370 0.335 0.405 - - 0 0 - 0.370 0.335 0.405 - - 0 - 0.00%
2021-05-10 0 0.370 0.350 0.400 0.350 0.395 7,206,000 2,644,740 0.3670 0.370 0.350 0.400 0.350 0.395 7,206,000 0.3670 -9.76%
2021-05-07 0 0.410 0.395 0.480 0.410 0.410 12,002 4,920 0.4099 0.410 0.395 0.480 0.410 0.410 12,002 0.4099 -4.65%
2021-05-06 0 0.430 0.370 0.500 0.390 0.430 12,000 5,025 0.4188 0.430 0.370 0.500 0.390 0.430 12,000 0.4188 11.69%
2021-05-05 0 0.385 0.375 0.385 0.385 0.395 45,000 17,460 0.3880 0.385 0.375 0.385 0.385 0.395 45,000 0.3880 -10.47%
2021-05-04 0 0.430 0.400 0.430 - - 0 0 - 0.430 0.400 0.430 - - 0 - 0.00%
2021-05-03 0 0.430 0.430 0.470 - - 0 0 - 0.430 0.430 0.470 - - 0 - 2.38%
2021-04-30 0 0.420 0.420 0.600 0.380 0.395 6,000 2,325 0.3875 0.420 0.420 0.600 0.380 0.395 6,000 0.3875 5.00%
2021-04-29 0 0.400 0.400 0.430 0.380 0.400 22,818 8,985 0.3938 0.400 0.400 0.430 0.380 0.400 22,818 0.3938 -9.09%
2021-04-28 0 0.440 0.420 0.440 0.440 0.440 9,000 3,960 0.4400 0.440 0.420 0.440 0.440 0.440 9,000 0.4400 2.33%
2021-04-27 0 0.430 0.430 0.470 - - 0 0 - 0.430 0.430 0.470 - - 0 - 3.61%
2021-04-26 0 0.415 0.400 0.415 0.415 0.415 12,000 4,980 0.4150 0.415 0.400 0.415 0.415 0.415 12,000 0.4150 -5.68%
2021-04-23 0 0.440 0.440 0.480 0.440 0.440 9,600 4,014 0.4181 0.440 0.440 0.480 0.440 0.440 9,600 0.4181 4.76%
2021-04-22 0 0.420 0.400 0.430 - - 0 0 - 0.420 0.400 0.430 - - 0 - 0.00%
2021-04-21 0 0.420 0.400 0.435 0.420 0.420 13,102 5,458 0.4166 0.420 0.400 0.435 0.420 0.420 13,102 0.4166 -4.55%
2021-04-20 0 0.440 0.355 0.440 0.440 0.440 9,000 3,960 0.4400 0.440 0.355 0.440 0.440 0.440 9,000 0.4400 2.33%
2021-04-19 0 0.430 0.430 0.470 0.430 0.430 12,000 5,160 0.4300 0.430 0.430 0.470 0.430 0.430 12,000 0.4300 3.61%
2021-04-16 0 0.415 0.415 0.430 0.380 0.405 101,976 39,501 0.3874 0.415 0.415 0.430 0.380 0.405 101,976 0.3874 -3.49%
2021-04-15 0 0.430 0.430 0.480 - - 0 0 - 0.430 0.430 0.480 - - 0 - 1.18%
2021-04-14 0 0.425 0.425 0.480 0.400 0.400 8,160 3,220 0.3946 0.425 0.425 0.480 0.400 0.400 8,160 0.3946 1.19%
2021-04-13 0 0.420 0.365 0.450 0.420 0.420 42,000 17,640 0.4200 0.420 0.365 0.450 0.420 0.420 42,000 0.4200 0.00%
2021-04-12 0 0.420 0.420 0.450 - - 0 0 - 0.420 0.420 0.450 - - 0 - 2.44%
2021-04-09 0 0.410 0.410 0.445 - - 0 0 - 0.410 0.410 0.445 - - 0 - 2.50%
2021-04-08 0 0.400 0.400 0.450 0.400 0.400 27,000 10,800 0.4000 0.400 0.400 0.450 0.400 0.400 27,000 0.4000 14.29%
2021-04-07 0 0.350 0.350 0.395 0.350 0.400 78,000 28,980 0.3715 0.350 0.350 0.395 0.350 0.400 78,000 0.3715 -2.78%
2021-04-01 0 0.360 0.320 0.360 0.360 0.360 9,000 3,240 0.3600 0.360 0.320 0.360 0.360 0.360 9,000 0.3600 0.00%
2021-03-31 0 0.360 0.340 0.410 - - 0 0 - 0.360 0.340 0.410 - - 0 - 0.00%
2021-03-30 0 0.360 0.335 0.370 - - 0 0 - 0.360 0.335 0.370 - - 0 - 0.00%
2021-03-29 0 0.360 0.360 0.365 0.360 0.360 3,000 1,080 0.3600 0.360 0.360 0.365 0.360 0.360 3,000 0.3600 -2.70%
2021-03-26 0 0.370 0.345 0.370 - - 0 0 - 0.370 0.345 0.370 - - 0 - 0.00%
2021-03-25 0 0.370 0.330 0.370 0.385 0.385 6,000 2,310 0.3850 0.370 0.330 0.370 0.385 0.385 6,000 0.3850 7.25%
2021-03-24 0 0.345 0.315 0.350 0.345 0.345 9,000 3,105 0.3450 0.345 0.315 0.350 0.345 0.345 9,000 0.3450 6.15%
2021-03-23 0 0.325 0.325 0.345 0.310 0.320 45,000 14,055 0.3123 0.325 0.325 0.345 0.310 0.320 45,000 0.3123 -7.14%
2021-03-22 0 0.350 0.310 0.350 0.350 0.350 9,000 3,150 0.3500 0.350 0.310 0.350 0.350 0.350 9,000 0.3500 12.90%
2021-03-19 0 0.310 0.310 0.390 0.300 0.320 152,707 46,525 0.3047 0.310 0.310 0.390 0.300 0.320 152,707 0.3047 -11.43%
2021-03-18 0 0.350 0.340 0.350 0.340 0.370 51,000 18,255 0.3579 0.350 0.340 0.350 0.340 0.370 51,000 0.3579 7.69%
2021-03-17 0 0.325 0.325 0.370 - - 0 0 - 0.325 0.325 0.370 - - 0 - 1.56%
2021-03-16 0 0.320 0.320 0.340 0.320 0.320 78,000 24,960 0.3200 0.320 0.320 0.340 0.320 0.320 78,000 0.3200 12.28%
2021-03-15 0 0.285 0.285 0.360 0.285 0.320 21,600 6,672 0.3089 0.285 0.285 0.360 0.285 0.320 21,600 0.3089 -9.52%
2021-03-12 0 0.315 0.315 0.350 0.300 0.360 28,800 8,964 0.3113 0.315 0.315 0.350 0.300 0.360 28,800 0.3113 -1.56%
2021-03-11 0 0.320 0.320 - - - 0 0 - 0.320 0.320 - - - 0 - 1.59%
2021-03-10 0 0.315 0.300 0.350 - - 0 0 - 0.315 0.300 0.350 - - 0 - 0.00%
2021-03-09 0 0.315 0.305 0.355 0.300 0.340 19,860 6,277 0.3161 0.315 0.305 0.355 0.300 0.340 19,860 0.3161 3.28%
2021-03-08 0 0.305 0.305 - 0.305 0.305 6,000 1,830 0.3050 0.305 0.305 - 0.305 0.305 6,000 0.3050 -15.28%
2021-03-05 0 0.360 0.300 0.360 0.360 0.365 9,000 3,270 0.3633 0.360 0.300 0.360 0.360 0.365 9,000 0.3633 5.88%
2021-03-04 0 0.340 0.335 0.390 - - 414 120 0.2899 0.340 0.335 0.390 - - 414 0.2899 0.00%
2021-03-03 0 0.340 0.320 0.390 - - 0 0 - 0.340 0.320 0.390 - - 0 - 0.00%
2021-03-02 0 0.340 0.325 0.345 0.320 0.400 48,464 17,123 0.3533 0.340 0.325 0.345 0.320 0.400 48,464 0.3533 6.25%
2021-03-01 0 0.320 0.320 0.380 - - 0 0 - 0.320 0.320 0.380 - - 0 - 3.23%
2021-02-26 0 0.310 0.310 0.400 0.305 0.330 60,000 18,945 0.3158 0.310 0.310 0.400 0.305 0.330 60,000 0.3158 -11.43%
2021-02-25 0 0.350 0.335 0.385 0.350 0.350 6,000 2,100 0.3500 0.350 0.335 0.385 0.350 0.350 6,000 0.3500 -9.09%
2021-02-24 0 0.385 0.360 0.385 0.385 0.385 6,000 2,310 0.3850 0.385 0.360 0.385 0.385 0.385 6,000 0.3850 4.05%
2021-02-23 0 0.370 0.370 0.400 0.360 0.360 5,448 1,912 0.3510 0.370 0.370 0.400 0.360 0.360 5,448 0.3510 -2.63%
2021-02-22 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2021-02-19 0 0.380 0.350 0.380 0.350 0.380 18,600 6,837 0.3676 0.380 0.350 0.380 0.350 0.380 18,600 0.3676 13.43%
2021-02-18 0 0.335 0.335 0.380 0.335 0.335 6,000 2,010 0.3350 0.335 0.335 0.380 0.335 0.335 6,000 0.3350 -4.29%
2021-02-17 0 0.350 0.310 0.400 0.340 0.350 6,000 2,070 0.3450 0.350 0.310 0.400 0.340 0.350 6,000 0.3450 12.90%
2021-02-16 0 0.310 0.310 - - - 0 0 - 0.310 0.310 - - - 0 - 5.08%
2021-02-11 0 0.295 0.275 0.285 0.295 0.320 55,000 17,250 0.3136 0.295 0.275 0.285 0.295 0.320 55,000 0.3136 -6.35%
2021-02-10 0 0.315 0.315 0.330 0.310 0.310 3,000 930 0.3100 0.315 0.315 0.330 0.310 0.310 3,000 0.3100 5.00%
2021-02-09 0 0.300 0.295 0.330 - - 0 0 - 0.300 0.295 0.330 - - 0 - 0.00%
2021-02-08 0 0.300 0.255 0.300 0.300 0.300 12,000 3,600 0.3000 0.300 0.255 0.300 0.300 0.300 12,000 0.3000 5.26%
2021-02-05 0 0.285 0.255 0.300 0.285 0.285 9,000 2,565 0.2850 0.285 0.255 0.300 0.285 0.285 9,000 0.2850 3.64%
2021-02-04 0 0.275 0.275 0.290 0.250 0.285 39,000 10,485 0.2688 0.275 0.275 0.290 0.250 0.285 39,000 0.2688 -5.17%
2021-02-03 0 0.290 0.249 0.320 - - 0 0 - 0.290 0.249 0.320 - - 0 - 0.00%
2021-02-02 0 0.290 0.290 0.300 - - 0 0 - 0.290 0.290 0.300 - - 0 - 1.75%
2021-02-01 0 0.285 0.285 0.300 - - 3 0 - 0.285 0.285 0.300 - - 3 - 1.79%
2021-01-29 0 0.280 0.260 0.300 - - 600 144 0.2400 0.280 0.260 0.300 - - 600 0.2400 0.00%
2021-01-28 0 0.280 0.280 0.300 - - 0 0 - 0.280 0.280 0.300 - - 0 - 1.82%
2021-01-27 0 0.275 0.275 0.285 0.250 0.300 164,120 45,725 0.2786 0.275 0.275 0.285 0.250 0.300 164,120 0.2786 -19.12%
2021-01-26 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2021-01-25 0 0.340 0.305 0.340 0.340 0.340 6,000 2,040 0.3400 0.340 0.305 0.340 0.340 0.340 6,000 0.3400 15.25%
2021-01-22 0 0.295 0.295 0.330 0.290 0.340 75,000 22,230 0.2964 0.295 0.295 0.330 0.290 0.340 75,000 0.2964 -3.28%
2021-01-21 0 0.305 0.315 0.325 0.300 0.325 166,400 51,465 0.3093 0.305 0.315 0.325 0.300 0.325 166,400 0.3093 -14.08%
2021-01-20 0 0.355 0.350 0.390 - - 0 0 - 0.355 0.350 0.390 - - 0 - 0.00%
2021-01-19 0 0.355 0.355 0.390 0.350 0.350 13,200 4,596 0.3482 0.355 0.355 0.390 0.350 0.350 13,200 0.3482 2.90%
2021-01-18 0 0.345 0.345 0.390 - - 0 0 - 0.345 0.345 0.390 - - 0 - 1.47%
2021-01-15 0 0.340 0.340 0.390 0.325 0.325 3,000 975 0.3250 0.340 0.340 0.390 0.325 0.325 3,000 0.3250 -2.86%
2021-01-14 0 0.350 0.340 0.390 - - 750 236 0.3147 0.350 0.340 0.390 - - 750 0.3147 0.00%
2021-01-13 0 0.350 0.315 0.390 - - 0 0 - 0.350 0.315 0.390 - - 0 - 0.00%
2021-01-12 0 0.350 0.305 0.350 - - 156 44 0.2821 0.350 0.305 0.350 - - 156 0.2821 0.00%
2021-01-11 0 0.350 0.345 0.350 0.350 0.350 10,583 3,600 0.3402 0.350 0.345 0.350 0.350 0.350 10,583 0.3402 1.45%
2021-01-08 0 0.345 0.310 0.345 0.315 0.355 249,200 83,644 0.3357 0.345 0.310 0.345 0.315 0.355 249,200 0.3357 21.05%
2021-01-07 0 0.285 0.245 0.320 - - 0 0 - 0.285 0.245 0.320 - - 0 - 0.00%
2021-01-06 0 0.285 0.275 0.290 - - 0 0 - 0.285 0.275 0.290 - - 0 - 0.00%
2021-01-05 0 0.285 0.285 0.300 0.285 0.310 249,000 73,350 0.2946 0.285 0.285 0.300 0.285 0.310 249,000 0.2946 3.64%
2021-01-04 0 0.275 0.275 0.310 - - 0 0 - 0.275 0.275 0.310 - - 0 - 1.85%
2020-12-31 0 0.270 0.270 0.310 0.250 0.270 8,551 2,105 0.2462 0.270 0.270 0.310 0.250 0.270 8,551 0.2462 0.00%
2020-12-30 0 0.270 0.270 0.325 0.265 0.280 68,611 19,100 0.2784 0.270 0.270 0.325 0.265 0.280 68,611 0.2784 -10.00%
2020-12-29 0 0.300 0.249 0.325 0.300 0.300 12,000 3,600 0.3000 0.300 0.249 0.325 0.300 0.300 12,000 0.3000 3.45%
2020-12-28 0 0.290 0.290 0.320 - - 0 0 - 0.290 0.290 0.320 - - 0 - 1.75%
2020-12-24 0 0.285 0.285 0.320 - - 0 0 - 0.285 0.285 0.320 - - 0 - 1.79%
2020-12-23 0 0.280 0.280 0.310 - - 0 0 - 0.280 0.280 0.310 - - 0 - 3.70%
2020-12-22 0 0.270 0.255 0.270 0.270 0.275 18,000 4,890 0.2717 0.270 0.255 0.270 0.270 0.275 18,000 0.2717 -3.57%
2020-12-21 0 0.280 0.280 0.310 - - 0 0 - 0.280 0.280 0.310 - - 0 - 1.82%
2020-12-18 0 0.275 0.275 0.300 0.255 0.280 153,000 41,520 0.2714 0.275 0.275 0.300 0.255 0.280 153,000 0.2714 1.85%
2020-12-17 0 0.270 0.265 0.275 - - 0 0 - 0.270 0.265 0.275 - - 0 - 0.00%
2020-12-16 0 0.270 0.270 0.280 - - 0 0 - 0.270 0.270 0.280 - - 0 - 1.89%
2020-12-15 0 0.265 0.265 0.280 - - 0 0 - 0.265 0.265 0.280 - - 0 - 1.92%
2020-12-14 0 0.260 0.245 0.275 - - 0 0 - 0.260 0.245 0.275 - - 0 - 0.00%
2020-12-11 0 0.260 0.232 0.260 0.260 0.275 24,000 6,330 0.2638 0.260 0.232 0.260 0.260 0.275 24,000 0.2638 0.00%
2020-12-10 0 0.260 0.240 0.260 - - 0 0 - 0.260 0.240 0.260 - - 0 - 0.00%
2020-12-09 0 0.260 0.255 0.260 - - 0 0 - 0.260 0.255 0.260 - - 0 - 0.00%
2020-12-08 0 0.260 0.245 0.275 - - 1,200 289 0.2408 0.260 0.245 0.275 - - 1,200 0.2408 0.00%
2020-12-07 0 0.260 0.240 0.270 - - 0 0 - 0.260 0.240 0.270 - - 0 - 0.00%
2020-12-04 0 0.260 0.240 0.270 0.255 0.260 39,009 10,127 0.2596 0.260 0.240 0.270 0.255 0.260 39,009 0.2596 0.00%
2020-12-03 0 0.260 0.240 0.275 - - 0 0 - 0.260 0.240 0.275 - - 0 - 0.00%
2020-12-02 0 0.260 0.248 0.270 0.260 0.260 12,000 3,120 0.2600 0.260 0.248 0.270 0.260 0.260 12,000 0.2600 5.26%
2020-12-01 0 0.247 0.247 0.270 - - 0 0 - 0.247 0.247 0.270 - - 0 - 0.82%
2020-11-30 0 0.245 0.245 0.270 0.240 0.240 21,000 5,040 0.2400 0.245 0.245 0.270 0.240 0.240 21,000 0.2400 1.24%
2020-11-27 0 0.242 0.242 0.290 0.242 0.260 138,000 35,526 0.2574 0.242 0.242 0.290 0.242 0.260 138,000 0.2574 2.98%
2020-11-26 0 0.235 0.235 0.260 0.235 0.236 7,800 1,818 0.2331 0.235 0.235 0.260 0.235 0.236 7,800 0.2331 0.00%
2020-11-25 0 0.235 0.235 0.260 0.235 0.235 22,200 5,202 0.2343 0.235 0.235 0.260 0.235 0.235 22,200 0.2343 1.73%
2020-11-24 0 0.231 0.231 0.265 0.230 0.231 178,212 40,967 0.2299 0.231 0.231 0.265 0.230 0.231 178,212 0.2299 -1.70%
2020-11-23 0 0.235 0.220 0.260 - - 0 0 - 0.235 0.220 0.260 - - 0 - 0.00%
2020-11-20 0 0.235 0.235 0.270 0.235 0.235 18,000 4,230 0.2350 0.235 0.235 0.270 0.235 0.235 18,000 0.2350 -6.00%
2020-11-19 0 0.250 0.240 0.260 0.250 0.250 12,000 3,000 0.2500 0.250 0.240 0.260 0.250 0.250 12,000 0.2500 8.70%
2020-11-18 0 0.230 0.230 0.270 0.230 0.240 108,000 24,870 0.2303 0.230 0.230 0.270 0.230 0.240 108,000 0.2303 -4.17%
2020-11-17 0 0.240 0.240 0.255 0.240 0.242 255,000 61,392 0.2408 0.240 0.240 0.255 0.240 0.242 255,000 0.2408 -7.69%
2020-11-16 0 0.260 0.250 0.270 0.240 0.260 318,000 78,930 0.2482 0.260 0.250 0.270 0.240 0.260 318,000 0.2482 6.12%
2020-11-13 0 0.245 0.245 0.265 0.240 0.240 30,000 7,200 0.2400 0.245 0.245 0.265 0.240 0.240 30,000 0.2400 0.00%
2020-11-12 0 0.245 0.240 0.265 0.245 0.245 60,000 14,700 0.2450 0.245 0.240 0.265 0.245 0.245 60,000 0.2450 2.08%
2020-11-11 0 0.240 0.240 0.270 0.240 0.270 174,000 41,883 0.2407 0.240 0.240 0.270 0.240 0.270 174,000 0.2407 -0.83%
2020-11-10 0 0.242 0.242 0.265 0.242 0.242 42,000 10,164 0.2420 0.242 0.242 0.265 0.242 0.242 42,000 0.2420 -0.41%
2020-11-09 0 0.243 0.243 0.270 0.242 0.242 309,000 74,778 0.2420 0.243 0.243 0.270 0.242 0.242 309,000 0.2420 0.41%
2020-11-06 0 0.242 0.242 0.270 0.241 0.241 10,200 2,451 0.2403 0.242 0.242 0.270 0.241 0.241 10,200 0.2403 -1.63%
2020-11-05 0 0.246 0.240 0.270 0.240 0.250 315,000 77,508 0.2461 0.246 0.240 0.270 0.240 0.250 315,000 0.2461 -1.60%
2020-11-04 0 0.250 0.243 0.275 0.250 0.250 271,041 67,746 0.2499 0.250 0.243 0.275 0.250 0.250 271,041 0.2499 -5.66%
2020-11-03 0 0.265 0.255 0.270 0.260 0.270 196,800 52,560 0.2671 0.265 0.255 0.270 0.260 0.270 196,800 0.2671 1.92%
2020-11-02 0 0.260 0.255 0.260 0.255 0.265 786,000 206,160 0.2623 0.260 0.255 0.260 0.255 0.265 786,000 0.2623 -1.89%
2020-10-30 0 0.265 0.260 0.265 0.240 0.385 17,074,200 4,838,760 0.2834 0.265 0.260 0.265 0.240 0.385 17,074,200 0.2834 -33.75%
2020-10-29 0 0.400 0.355 0.460 0.400 0.400 9,000 3,600 0.4000 0.400 0.355 0.460 0.400 0.400 9,000 0.4000 0.00%
2020-10-28 0 0.400 0.395 0.460 0.400 0.400 2,499,000 999,600 0.4000 0.400 0.395 0.460 0.400 0.400 2,499,000 0.4000 0.00%
2020-10-27 0 0.400 0.400 0.470 0.400 0.405 2,499,000 999,660 0.4000 0.400 0.400 0.470 0.400 0.405 2,499,000 0.4000 -3.61%
2020-10-23 0 0.415 0.400 0.425 0.415 0.415 12,000 4,980 0.4150 0.415 0.400 0.425 0.415 0.415 12,000 0.4150 -2.35%
2020-10-22 0 0.425 0.410 0.520 0.425 0.425 12,000 5,100 0.4250 0.425 0.410 0.520 0.425 0.425 12,000 0.4250 -8.60%
2020-10-21 0 0.465 0.465 0.495 0.465 0.465 6,000 2,790 0.4650 0.465 0.465 0.495 0.465 0.465 6,000 0.4650 1.09%
2020-10-20 0 0.460 0.410 0.500 0.455 0.460 6,000 2,745 0.4575 0.460 0.410 0.500 0.455 0.460 6,000 0.4575 15.00%
2020-10-19 0 0.400 0.400 0.450 0.400 0.400 5,436 2,160 0.3974 0.400 0.400 0.450 0.400 0.400 5,436 0.3974 1.27%
2020-10-16 0 0.395 0.370 0.395 0.360 0.395 74,700 28,636 0.3833 0.395 0.370 0.395 0.360 0.395 74,700 0.3833 0.00%
2020-10-15 0 0.395 0.355 0.395 - - 0 0 - 0.395 0.355 0.395 - - 0 - 0.00%
2020-10-14 0 0.395 0.335 0.395 0.395 0.395 9,000 3,555 0.3950 0.395 0.335 0.395 0.395 0.395 9,000 0.3950 1.28%
2020-10-12 0 0.390 0.390 0.455 - - 0 0 - 0.390 0.390 0.455 - - 0 - 2.63%
2020-10-09 0 0.380 0.380 0.440 - - 0 0 - 0.380 0.380 0.440 - - 0 - 1.33%
2020-10-08 0 0.375 0.335 0.445 - - 0 0 - 0.375 0.335 0.445 - - 0 - 0.00%
2020-10-07 0 0.375 0.365 0.475 0.350 0.375 28,800 10,302 0.3577 0.375 0.365 0.475 0.350 0.375 28,800 0.3577 -3.85%
2020-10-06 0 0.390 0.365 0.465 - - 2,388 799 0.3346 0.390 0.365 0.465 - - 2,388 0.3346 0.00%
2020-10-05 0 0.390 0.370 0.475 - - 0 0 - 0.390 0.370 0.475 - - 0 - 0.00%
2020-09-30 0 0.390 0.355 0.415 - - 0 0 - 0.390 0.355 0.415 - - 0 - 0.00%
2020-09-29 0 0.390 0.335 0.415 - - 0 0 - 0.390 0.335 0.415 - - 0 - 0.00%
2020-09-28 0 0.390 0.385 0.415 0.390 0.390 12,000 4,680 0.3900 0.390 0.385 0.415 0.390 0.390 12,000 0.3900 0.00%
2020-09-25 0 0.390 0.385 0.415 0.390 0.390 8,986 3,387 0.3769 0.390 0.385 0.415 0.390 0.390 8,986 0.3769 -6.02%
2020-09-24 0 0.415 0.415 0.475 - - 0 0 - 0.415 0.415 0.475 - - 0 - 1.22%
2020-09-23 0 0.410 0.410 0.455 - - 0 0 - 0.410 0.410 0.455 - - 0 - 1.23%
2020-09-22 0 0.405 0.405 0.460 - - 0 0 - 0.405 0.405 0.460 - - 0 - 1.25%
2020-09-21 0 0.400 0.400 0.450 - - 0 0 - 0.400 0.400 0.450 - - 0 - 1.27%
2020-09-18 0 0.395 0.370 0.450 0.365 0.405 105,000 40,620 0.3869 0.395 0.370 0.450 0.365 0.405 105,000 0.3869 -2.47%
2020-09-17 0 0.405 0.405 0.500 0.400 0.400 4,651 1,810 0.3892 0.405 0.405 0.500 0.400 0.400 4,651 0.3892 -3.57%
2020-09-16 0 0.420 0.395 0.420 0.475 0.480 10,800 5,007 0.4636 0.420 0.395 0.420 0.475 0.480 10,800 0.4636 0.00%
2020-09-15 0 0.420 0.420 0.510 - - 0 0 - 0.420 0.420 0.510 - - 0 - 1.20%
2020-09-14 0 0.415 0.395 0.510 - - 0 0 - 0.415 0.395 0.510 - - 0 - 0.00%
2020-09-11 0 0.415 0.415 0.500 - - 0 0 - 0.415 0.415 0.500 - - 0 - 1.22%
2020-09-10 0 0.410 0.410 0.500 - - 0 0 - 0.410 0.410 0.500 - - 0 - 0.00%
2020-09-09 0 0.410 0.405 0.500 - - 41 14 0.3415 0.410 0.405 0.500 - - 41 0.3415 0.00%
2020-09-08 0 0.410 0.380 0.500 - - 0 0 - 0.410 0.380 0.500 - - 0 - 0.00%
2020-09-07 0 0.410 0.385 0.500 - - 25 9 0.3600 0.410 0.385 0.500 - - 25 0.3600 0.00%
2020-09-04 0 0.410 0.385 0.500 - - 0 0 - 0.410 0.385 0.500 - - 0 - 0.00%
2020-09-03 0 0.410 0.380 0.410 - - 1,011 363 0.3591 0.410 0.380 0.410 - - 1,011 0.3591 0.00%
2020-09-02 0 0.410 0.380 0.410 - - 0 0 - 0.410 0.380 0.410 - - 0 - 0.00%
2020-09-01 0 0.410 0.375 0.410 - - 0 0 - 0.410 0.375 0.410 - - 0 - 0.00%
2020-08-31 0 0.410 0.405 0.500 - - 0 0 - 0.410 0.405 0.500 - - 0 - 0.00%
2020-08-28 0 0.410 0.400 0.500 0.410 0.410 1,908,000 782,280 0.4100 0.410 0.400 0.500 0.410 0.410 1,908,000 0.4100 0.00%
2020-08-27 0 0.410 0.370 0.410 0.410 0.410 12,000 4,920 0.4100 0.410 0.370 0.410 0.410 0.410 12,000 0.4100 -3.53%
2020-08-26 0 0.425 0.410 0.520 - - 0 0 - 0.425 0.410 0.520 - - 0 - 0.00%
2020-08-25 0 0.425 0.410 0.520 0.425 0.450 18,000 7,830 0.4350 0.425 0.410 0.520 0.425 0.450 18,000 0.4350 1.19%
2020-08-24 0 0.420 0.420 0.480 - - 0 0 - 0.420 0.420 0.480 - - 0 - 6.33%
2020-08-21 0 0.395 0.395 0.490 - - 0 0 - 0.395 0.395 0.490 - - 0 - 0.00%
2020-08-20 0 0.395 0.380 0.490 - - 1,200 444 0.3700 0.395 0.380 0.490 - - 1,200 0.3700 0.00%
2020-08-19 0 0.395 0.370 0.490 - - 0 0 - 0.395 0.370 0.490 - - 0 - 0.00%
2020-08-18 0 0.395 0.395 0.490 0.395 0.395 3,600 1,416 0.3933 0.395 0.395 0.490 0.395 0.395 3,600 0.3933 -8.14%
2020-08-17 0 0.430 0.410 0.490 - - 0 0 - 0.430 0.410 0.490 - - 0 - 0.00%
2020-08-14 0 0.430 0.430 0.460 0.430 0.430 9,000 3,870 0.4300 0.430 0.430 0.460 0.430 0.430 9,000 0.4300 7.50%
2020-08-13 0 0.400 0.400 0.450 - - 0 0 - 0.400 0.400 0.450 - - 0 - 1.27%
2020-08-12 0 0.395 0.385 0.450 - - 0 0 - 0.395 0.385 0.450 - - 0 - 0.00%
2020-08-11 0 0.395 0.385 0.450 - - 0 0 - 0.395 0.385 0.450 - - 0 - 0.00%
2020-08-10 0 0.395 0.380 0.510 0.395 0.400 20,011 7,919 0.3957 0.395 0.380 0.510 0.395 0.400 20,011 0.3957 -4.82%
2020-08-07 0 0.415 0.385 0.415 0.415 0.415 15,000 6,225 0.4150 0.415 0.385 0.415 0.415 0.415 15,000 0.4150 1.22%
2020-08-06 0 0.410 0.410 0.470 0.400 0.470 100,312 43,713 0.4358 0.410 0.410 0.470 0.400 0.470 100,312 0.4358 5.13%
2020-08-05 0 0.390 0.390 0.480 0.390 0.390 10,813 4,102 0.3794 0.390 0.390 0.480 0.390 0.390 10,813 0.3794 0.00%
2020-08-04 0 0.390 0.390 0.410 - - 253 91 0.3597 0.390 0.390 0.410 - - 253 0.3597 1.30%
2020-08-03 0 0.385 0.385 0.430 0.355 0.385 10,917 4,002 0.3666 0.385 0.385 0.430 0.355 0.385 10,917 0.3666 0.00%
2020-07-31 0 0.385 0.375 0.400 0.385 0.385 18,000 6,930 0.3850 0.385 0.375 0.400 0.385 0.385 18,000 0.3850 0.00%
2020-07-30 0 0.385 0.385 0.395 - - 0 0 - 0.385 0.385 0.395 - - 0 - 1.32%
2020-07-29 0 0.380 0.380 0.390 - - 0 0 - 0.380 0.380 0.390 - - 0 - 1.33%
2020-07-28 0 0.375 0.375 0.390 0.350 0.390 60,603 22,792 0.3761 0.375 0.375 0.390 0.350 0.390 60,603 0.3761 -3.85%
2020-07-27 0 0.390 0.390 0.445 - - 0 0 - 0.390 0.390 0.445 - - 0 - 1.30%
2020-07-24 0 0.385 0.385 0.420 - - 0 0 - 0.385 0.385 0.420 - - 0 - 0.00%
2020-07-23 0 0.385 0.385 0.410 0.370 0.385 6,000 2,265 0.3775 0.385 0.385 0.410 0.370 0.385 6,000 0.3775 -1.28%
2020-07-22 0 0.390 0.390 0.420 - - 0 0 - 0.390 0.390 0.420 - - 0 - 1.30%
2020-07-21 0 0.385 0.385 0.430 0.385 0.385 6,818 2,611 0.3830 0.385 0.385 0.430 0.385 0.385 6,818 0.3830 1.32%
2020-07-20 0 0.380 0.380 0.470 - - 0 0 - 0.380 0.380 0.470 - - 0 - 0.00%
2020-07-17 0 0.380 0.370 0.380 0.370 0.380 105,000 39,555 0.3767 0.380 0.370 0.380 0.370 0.380 105,000 0.3767 -2.56%
2020-07-16 0 0.390 0.390 0.430 - - 0 0 - 0.390 0.390 0.430 - - 0 - 1.30%
2020-07-15 0 0.385 0.385 0.430 - - 0 0 - 0.385 0.385 0.430 - - 0 - 1.32%
2020-07-14 0 0.380 0.380 0.430 - - 1,800 603 0.3350 0.380 0.380 0.430 - - 1,800 0.3350 1.33%
2020-07-13 0 0.375 0.375 0.430 0.375 0.375 57,000 21,375 0.3750 0.375 0.375 0.430 0.375 0.375 57,000 0.3750 0.00%
2020-07-10 0 0.375 0.365 0.430 - - 0 0 - 0.375 0.365 0.430 - - 0 - 0.00%
2020-07-09 0 0.375 0.375 0.460 0.370 0.390 60,000 22,560 0.3760 0.375 0.375 0.460 0.370 0.390 60,000 0.3760 -5.06%
2020-07-08 0 0.395 0.375 0.460 - - 0 0 - 0.395 0.375 0.460 - - 0 - 0.00%
2020-07-07 0 0.395 0.365 0.460 - - 0 0 - 0.395 0.365 0.460 - - 0 - 0.00%
2020-07-06 0 0.395 0.350 0.460 - - 6,000 2,250 0.3750 0.395 0.350 0.460 - - 6,000 0.3750 0.00%
2020-07-03 0 0.395 0.395 0.450 0.385 0.400 32,400 12,837 0.3962 0.395 0.395 0.450 0.385 0.400 32,400 0.3962 1.28%
2020-07-02 0 0.390 0.365 0.400 - - 0 0 - 0.390 0.365 0.400 - - 0 - 0.00%
2020-06-30 0 0.390 0.380 0.450 - - 789 287 0.3638 0.390 0.380 0.450 - - 789 0.3638 0.00%
2020-06-29 0 0.390 0.390 0.450 - - 0 0 - 0.390 0.390 0.450 - - 0 - 0.00%
2020-06-26 0 0.390 0.385 0.445 - - 0 0 - 0.390 0.385 0.445 - - 0 - 0.00%
2020-06-24 0 0.390 0.370 0.450 - - 0 0 - 0.390 0.370 0.450 - - 0 - 0.00%
2020-06-23 0 0.390 0.370 0.450 - - 0 0 - 0.390 0.370 0.450 - - 0 - 0.00%
2020-06-22 0 0.390 0.370 0.450 - - 410 147 0.3585 0.390 0.370 0.450 - - 410 0.3585 0.00%
2020-06-19 0 0.390 0.390 0.435 0.370 0.400 52,612 20,079 0.3816 0.390 0.390 0.435 0.370 0.400 52,612 0.3816 -10.34%
2020-06-18 0 0.435 0.410 0.435 0.400 0.440 54,648 23,427 0.4287 0.435 0.410 0.435 0.400 0.440 54,648 0.4287 16.00%
2020-06-17 0 0.375 0.375 0.430 - - 0 0 - 0.375 0.375 0.430 - - 0 - 2.74%
2020-06-16 0 0.365 0.365 0.420 - - 7,200 2,772 0.3850 0.365 0.365 0.420 - - 7,200 0.3850 1.39%
2020-06-15 0 0.360 0.360 0.375 0.360 0.360 6,231 2,238 0.3592 0.360 0.360 0.375 0.360 0.360 6,231 0.3592 -4.00%
2020-06-12 0 0.375 0.375 0.460 - - 0 0 - 0.375 0.375 0.460 - - 0 - 0.00%
2020-06-11 0 0.375 0.370 0.450 0.375 0.380 60,000 22,530 0.3755 0.375 0.370 0.450 0.375 0.380 60,000 0.3755 -3.85%
2020-06-10 0 0.390 0.390 0.460 0.370 0.380 116,976 43,775 0.3742 0.390 0.390 0.460 0.370 0.380 116,976 0.3742 2.63%
2020-06-09 0 0.380 0.380 0.460 0.345 0.380 6,000 2,175 0.3625 0.380 0.380 0.460 0.345 0.380 6,000 0.3625 -2.56%
2020-06-08 0 0.390 0.390 0.460 - - 0 0 - 0.390 0.390 0.460 - - 0 - 0.00%
2020-06-05 0 0.390 0.390 0.450 - - 20 6 0.3000 0.390 0.390 0.450 - - 20 0.3000 1.30%
2020-06-04 0 0.385 0.375 0.430 - - 0 0 - 0.385 0.375 0.430 - - 0 - 0.00%
2020-06-03 0 0.385 0.365 0.510 0.350 0.385 18,000 6,480 0.3600 0.385 0.365 0.510 0.350 0.385 18,000 0.3600 0.00%
2020-06-02 0 0.385 0.385 0.500 - - 0 0 - 0.385 0.385 0.500 - - 0 - 2.67%
2020-06-01 0 0.375 0.375 0.430 0.355 0.375 21,600 8,022 0.3714 0.375 0.375 0.430 0.355 0.375 21,600 0.3714 1.35%
2020-05-29 0 0.370 0.360 0.420 - - 0 0 - 0.370 0.360 0.420 - - 0 - 0.00%
2020-05-28 0 0.370 0.365 0.430 0.370 0.370 6,000 2,220 0.3700 0.370 0.365 0.430 0.370 0.370 6,000 0.3700 -1.33%
2020-05-27 0 0.375 0.360 0.430 - - 0 0 - 0.375 0.360 0.430 - - 0 - 0.00%
2020-05-26 0 0.375 0.375 0.430 0.345 0.375 49,200 18,066 0.3672 0.375 0.375 0.430 0.345 0.375 49,200 0.3672 0.00%
2020-05-25 0 0.375 0.375 0.430 0.360 0.360 3,000 1,080 0.3600 0.375 0.375 0.430 0.360 0.360 3,000 0.3600 0.00%
2020-05-22 0 0.375 0.375 0.500 0.375 0.375 6,000 2,250 0.3750 0.375 0.375 0.500 0.375 0.375 6,000 0.3750 -7.41%
2020-05-21 0 0.405 0.405 0.510 0.400 0.405 18,000 7,230 0.4017 0.405 0.405 0.510 0.400 0.405 18,000 0.4017 -2.41%
2020-05-20 0 0.415 0.390 0.415 0.385 0.425 112,272 46,589 0.4150 0.415 0.390 0.415 0.385 0.425 112,272 0.4150 -2.35%
2020-05-19 0 0.425 0.425 0.500 0.420 0.500 64,200 27,180 0.4234 0.425 0.425 0.500 0.420 0.500 64,200 0.4234 0.00%
2020-05-18 0 0.425 0.420 0.430 0.425 0.430 63,000 26,790 0.4252 0.425 0.420 0.430 0.425 0.430 63,000 0.4252 1.19%
2020-05-15 0 0.420 0.415 0.495 0.420 0.420 3,000 1,260 0.4200 0.420 0.415 0.495 0.420 0.420 3,000 0.4200 -1.18%
2020-05-14 0 0.425 0.425 0.490 0.425 0.430 177,105 75,868 0.4284 0.425 0.425 0.490 0.425 0.430 177,105 0.4284 -2.30%
2020-05-13 0 0.435 0.435 0.480 0.435 0.440 147,000 64,245 0.4370 0.435 0.435 0.480 0.435 0.440 147,000 0.4370 -3.33%
2020-05-12 0 0.450 0.440 0.495 0.440 0.450 180,000 80,565 0.4476 0.450 0.440 0.495 0.440 0.450 180,000 0.4476 -1.10%
2020-05-11 0 0.455 0.445 0.460 0.440 0.455 237,000 105,585 0.4455 0.455 0.445 0.460 0.440 0.455 237,000 0.4455 3.41%
2020-05-08 0 0.440 0.390 0.440 0.330 0.440 22,200 8,619 0.3882 0.440 0.390 0.440 0.330 0.440 22,200 0.3882 22.22%
2020-05-07 0 0.360 0.340 0.445 - - 0 0 - 0.360 0.340 0.445 - - 0 - 0.00%
2020-05-06 0 0.360 0.340 0.440 - - 0 0 - 0.360 0.340 0.440 - - 0 - 0.00%
2020-05-05 0 0.360 0.335 0.445 - - 0 0 - 0.360 0.335 0.445 - - 0 - 0.00%
2020-05-04 0 0.360 0.355 0.465 0.360 0.360 3,000 1,080 0.3600 0.360 0.355 0.465 0.360 0.360 3,000 0.3600 -10.00%
2020-04-29 0 0.400 0.380 0.400 0.380 0.500 320,400 139,758 0.4362 0.400 0.380 0.400 0.380 0.500 320,400 0.4362 21.21%
2020-04-28 0 0.330 0.310 0.405 - - 0 0 - 0.330 0.310 0.405 - - 0 - 0.00%
2020-04-27 0 0.330 0.310 0.405 - - 0 0 - 0.330 0.310 0.405 - - 0 - 0.00%
2020-04-24 0 0.330 0.310 0.405 - - 0 0 - 0.330 0.310 0.405 - - 0 - 0.00%
2020-04-23 0 0.330 0.310 0.405 - - 0 0 - 0.330 0.310 0.405 - - 0 - 0.00%
2020-04-22 0 0.330 0.300 0.405 - - 0 0 - 0.330 0.300 0.405 - - 0 - 0.00%
2020-04-21 0 0.330 0.300 0.405 - - 0 0 - 0.330 0.300 0.405 - - 0 - 0.00%
2020-04-20 0 0.330 0.310 0.405 - - 0 0 - 0.330 0.310 0.405 - - 0 - 0.00%
2020-04-17 0 0.330 0.325 0.405 - - 0 0 - 0.330 0.325 0.405 - - 0 - 0.00%
2020-04-16 0 0.330 0.325 0.435 0.325 0.330 8,400 2,685 0.3196 0.330 0.325 0.435 0.325 0.330 8,400 0.3196 -13.16%
2020-04-15 0 0.380 0.315 0.415 - - 0 0 - 0.380 0.315 0.415 - - 0 - 0.00%
2020-04-14 0 0.380 0.315 0.445 - - 0 0 - 0.380 0.315 0.445 - - 0 - 0.00%
2020-04-09 0 0.380 0.380 0.425 0.380 0.380 75,000 28,500 0.3800 0.380 0.380 0.425 0.380 0.380 75,000 0.3800 28.81%
2020-04-08 0 0.295 0.295 0.415 0.295 0.295 4,800 1,389 0.2894 0.295 0.295 0.415 0.295 0.295 4,800 0.2894 1.72%
2020-04-07 0 0.290 0.285 0.410 - - 0 0 - 0.290 0.285 0.410 - - 0 - 0.00%
2020-04-06 0 0.290 0.285 0.410 - - 0 0 - 0.290 0.285 0.410 - - 0 - 0.00%
2020-04-03 0 0.290 0.280 0.410 0.315 0.315 3,000 945 0.3150 0.290 0.280 0.410 0.315 0.315 3,000 0.3150 0.00%
2020-04-02 0 0.290 0.260 0.300 - - 0 0 - 0.290 0.260 0.300 - - 0 - 0.00%
2020-04-01 0 0.290 0.290 0.330 0.290 0.330 9,830 2,969 0.3020 0.290 0.290 0.330 0.290 0.330 9,830 0.3020 -7.94%
2020-03-31 0 0.315 0.290 0.395 - - 0 0 - 0.315 0.290 0.395 - - 0 - 0.00%
2020-03-30 0 0.315 0.290 0.435 - - 0 0 - 0.315 0.290 0.435 - - 0 - 0.00%
2020-03-27 0 0.315 0.285 0.320 0.280 0.315 8,623 2,466 0.2860 0.315 0.285 0.320 0.280 0.315 8,623 0.2860 -1.56%
2020-03-26 0 0.320 0.265 0.320 0.320 0.320 205,800 65,730 0.3194 0.320 0.265 0.320 0.320 0.320 205,800 0.3194 0.00%
2020-03-25 0 0.320 0.280 0.395 - - 0 0 - 0.320 0.280 0.395 - - 0 - 0.00%
2020-03-24 0 0.320 0.275 0.320 0.320 0.350 177,000 58,680 0.3315 0.320 0.275 0.320 0.320 0.350 177,000 0.3315 -3.03%
2020-03-23 0 0.330 0.265 0.330 0.300 0.330 45,000 14,655 0.3257 0.330 0.265 0.330 0.300 0.330 45,000 0.3257 4.76%
2020-03-20 0 0.315 0.315 0.330 - - 0 0 - 0.315 0.315 0.330 - - 0 - 6.78%
2020-03-19 0 0.295 0.295 0.330 0.295 0.295 18,000 5,310 0.2950 0.295 0.295 0.330 0.295 0.295 18,000 0.2950 0.00%
2020-03-18 0 0.295 0.295 0.325 0.290 0.295 30,000 8,745 0.2915 0.295 0.295 0.325 0.290 0.295 30,000 0.2915 0.00%
2020-03-17 0 0.295 0.295 0.320 0.250 0.295 76,286 21,008 0.2754 0.295 0.295 0.320 0.250 0.295 76,286 0.2754 -9.23%
2020-03-16 0 0.325 0.325 0.345 0.315 0.320 16,332 5,139 0.3147 0.325 0.325 0.345 0.315 0.320 16,332 0.3147 -2.99%
2020-03-13 0 0.335 0.315 0.420 0.315 0.335 71,406 23,530 0.3295 0.335 0.315 0.420 0.315 0.335 71,406 0.3295 -6.94%
2020-03-12 0 0.360 0.315 0.360 - - 0 0 - 0.360 0.315 0.360 - - 0 - 0.00%
2020-03-11 0 0.360 0.315 0.360 - - 0 0 - 0.360 0.315 0.360 - - 0 - 0.00%
2020-03-10 0 0.360 0.305 0.375 0.360 0.360 3,000 1,080 0.3600 0.360 0.305 0.375 0.360 0.360 3,000 0.3600 0.00%
2020-03-09 0 0.360 0.335 0.360 0.360 0.360 48,000 17,280 0.3600 0.360 0.335 0.360 0.360 0.360 48,000 0.3600 -5.26%
2020-03-06 0 0.380 0.350 0.395 - - 0 0 - 0.380 0.350 0.395 - - 0 - 0.00%
2020-03-05 0 0.380 0.380 0.405 0.375 0.375 204,000 76,500 0.3750 0.380 0.380 0.405 0.375 0.375 204,000 0.3750 -3.80%
2020-03-04 0 0.395 0.380 0.395 0.395 0.395 15,000 5,925 0.3950 0.395 0.380 0.395 0.395 0.395 15,000 0.3950 0.00%
2020-03-03 0 0.395 0.370 0.395 0.380 0.400 585,000 226,590 0.3873 0.395 0.370 0.395 0.380 0.400 585,000 0.3873 3.95%
2020-03-02 0 0.380 0.360 0.380 0.360 0.380 300,000 111,000 0.3700 0.380 0.360 0.380 0.360 0.380 300,000 0.3700 -5.00%
2020-02-28 0 0.400 0.370 0.400 0.400 0.400 30,000 12,000 0.4000 0.400 0.370 0.400 0.400 0.400 30,000 0.4000 -1.23%
2020-02-27 0 0.405 0.400 0.415 0.405 0.405 24,000 9,720 0.4050 0.405 0.400 0.415 0.405 0.405 24,000 0.4050 5.19%
2020-02-26 0 0.385 0.385 0.415 0.375 0.380 48,000 18,225 0.3797 0.385 0.385 0.415 0.375 0.380 48,000 0.3797 1.32%
2020-02-25 0 0.380 0.375 0.395 0.370 0.405 129,000 48,240 0.3740 0.380 0.375 0.395 0.370 0.405 129,000 0.3740 -7.32%
2020-02-24 0 0.410 0.385 0.425 - - 0 0 - 0.410 0.385 0.425 - - 0 - 0.00%
2020-02-21 0 0.410 0.400 0.410 - - 0 0 - 0.410 0.400 0.410 - - 0 - -1.20%
2020-02-20 0 0.415 0.400 0.425 - - 0 0 - 0.415 0.400 0.425 - - 0 - 0.00%
2020-02-19 0 0.415 0.390 0.425 0.415 0.415 3,000 1,245 0.4150 0.415 0.390 0.425 0.415 0.415 3,000 0.4150 2.47%
2020-02-18 0 0.405 0.395 0.410 0.405 0.405 3,000 1,215 0.4050 0.405 0.395 0.410 0.405 0.405 3,000 0.4050 -1.22%
2020-02-17 0 0.410 0.405 0.440 0.410 0.410 11,185 4,542 0.4061 0.410 0.405 0.440 0.410 0.410 11,185 0.4061 -5.75%
2020-02-14 0 0.435 0.405 0.445 - - 723 281 0.3887 0.435 0.405 0.445 - - 723 0.3887 0.00%
2020-02-13 0 0.435 0.405 0.445 0.400 0.435 10,200 4,266 0.4182 0.435 0.405 0.445 0.400 0.435 10,200 0.4182 8.75%
2020-02-12 0 0.400 0.400 0.445 0.400 0.400 30,000 11,943 0.3981 0.400 0.400 0.445 0.400 0.400 30,000 0.3981 0.00%
2020-02-11 0 0.400 0.400 0.445 0.400 0.405 30,000 12,045 0.4015 0.400 0.400 0.445 0.400 0.405 30,000 0.4015 -4.76%
2020-02-10 0 0.420 0.420 0.435 0.420 0.420 33,000 13,860 0.4200 0.420 0.420 0.435 0.420 0.420 33,000 0.4200 0.00%
2020-02-07 0 0.420 0.410 0.420 0.385 0.420 63,000 26,355 0.4183 0.420 0.410 0.420 0.385 0.420 63,000 0.4183 9.09%
2020-02-06 0 0.385 0.385 0.450 - - 0 0 - 0.385 0.385 0.450 - - 0 - 0.00%
2020-02-05 0 0.385 0.385 0.450 0.380 0.405 76,987 30,602 0.3975 0.385 0.385 0.450 0.380 0.405 76,987 0.3975 -3.75%
2020-02-04 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2020-02-03 0 0.400 0.370 0.420 0.400 0.400 32,400 12,828 0.3959 0.400 0.370 0.420 0.400 0.400 32,400 0.3959 0.00%
2020-01-31 0 0.400 0.400 0.420 0.380 0.380 18,000 6,840 0.3800 0.400 0.400 0.420 0.380 0.380 18,000 0.3800 0.00%
2020-01-30 0 0.400 0.380 0.440 0.400 0.410 53,100 21,333 0.4018 0.400 0.380 0.440 0.400 0.410 53,100 0.4018 -4.76%
2020-01-29 0 0.420 0.400 0.480 - - 0 0 - 0.420 0.400 0.480 - - 0 - 0.00%
2020-01-24 0 0.420 0.420 0.470 0.420 0.420 15,000 6,300 0.4200 0.420 0.420 0.470 0.420 0.420 15,000 0.4200 0.00%
2020-01-23 0 0.420 0.420 0.460 0.420 0.420 61,050 25,588 0.4191 0.420 0.420 0.460 0.420 0.420 61,050 0.4191 -1.18%
2020-01-22 0 0.425 0.420 0.500 0.420 0.425 78,000 32,835 0.4210 0.425 0.420 0.500 0.420 0.425 78,000 0.4210 16.44%
2020-01-21 0 0.365 0.360 0.420 0.365 0.365 3,000 1,095 0.3650 0.365 0.360 0.420 0.365 0.365 3,000 0.3650 -2.67%
2020-01-20 0 0.375 0.370 0.420 0.365 0.375 22,200 8,202 0.3695 0.375 0.370 0.420 0.365 0.375 22,200 0.3695 -6.25%
2020-01-17 0 0.400 0.370 0.420 - - 0 0 - 0.400 0.370 0.420 - - 0 - 0.00%
2020-01-16 0 0.400 0.370 0.420 - - 0 0 - 0.400 0.370 0.420 - - 0 - 0.00%
2020-01-15 0 0.400 0.360 0.420 - - 0 0 - 0.400 0.360 0.420 - - 0 - 0.00%
2020-01-14 0 0.400 0.330 0.400 0.380 0.400 15,000 5,835 0.3890 0.400 0.330 0.400 0.380 0.400 15,000 0.3890 -4.76%
2020-01-13 0 0.420 0.390 0.425 0.380 0.420 15,000 5,820 0.3880 0.420 0.390 0.425 0.380 0.420 15,000 0.3880 10.53%
2020-01-10 0 0.380 0.370 0.430 0.380 0.380 21,000 7,980 0.3800 0.380 0.370 0.430 0.380 0.380 21,000 0.3800 -6.17%
2020-01-09 0 0.405 0.370 0.425 - - 0 0 - 0.405 0.370 0.425 - - 0 - 0.00%
2020-01-08 0 0.405 0.375 0.420 0.350 0.420 36,022 14,182 0.3937 0.405 0.375 0.420 0.350 0.420 36,022 0.3937 12.50%
2020-01-07 0 0.360 0.360 0.405 0.360 0.370 444,000 159,825 0.3600 0.360 0.360 0.405 0.360 0.370 444,000 0.3600 0.00%
2020-01-06 0 0.360 0.360 0.390 0.360 0.390 84,000 32,205 0.3834 0.360 0.360 0.390 0.360 0.390 84,000 0.3834 -8.86%
2020-01-03 0 0.395 0.390 0.480 - - 0 0 - 0.395 0.390 0.480 - - 0 - 0.00%
2020-01-02 0 0.395 0.395 0.465 - - 0 0 - 0.395 0.395 0.465 - - 0 - 0.00%
2019-12-31 0 0.395 0.385 0.470 - - 0 0 - 0.395 0.385 0.470 - - 0 - 0.00%
2019-12-30 0 0.395 0.390 0.475 - - 0 0 - 0.395 0.390 0.475 - - 0 - 0.00%
2019-12-27 0 0.395 0.390 0.475 0.395 0.395 6,600 2,598 0.3936 0.395 0.390 0.475 0.395 0.395 6,600 0.3936 -7.06%
2019-12-24 0 0.425 0.390 0.435 - - 0 0 - 0.425 0.390 0.435 - - 0 - 0.00%
2019-12-23 0 0.425 0.385 0.435 - - 243 87 0.3580 0.425 0.385 0.435 - - 243 0.3580 0.00%
2019-12-20 0 0.425 0.385 0.435 - - 0 0 - 0.425 0.385 0.435 - - 0 - 0.00%
2019-12-19 0 0.425 0.385 0.435 - - 0 0 - 0.425 0.385 0.435 - - 0 - 0.00%
2019-12-18 0 0.425 0.385 0.435 - - 0 0 - 0.425 0.385 0.435 - - 0 - 0.00%
2019-12-17 0 0.425 0.390 0.435 0.405 0.450 126,434 53,991 0.4270 0.425 0.390 0.435 0.405 0.450 126,434 0.4270 10.39%
2019-12-16 0 0.385 0.380 0.450 - - 0 0 - 0.385 0.380 0.450 - - 0 - 0.00%
2019-12-13 0 0.385 0.385 0.430 0.385 0.385 4,048 1,537 0.3797 0.385 0.385 0.430 0.385 0.385 4,048 0.3797 -10.47%
2019-12-12 0 0.430 0.395 0.435 0.430 0.430 39,000 16,770 0.4300 0.430 0.395 0.435 0.430 0.430 39,000 0.4300 2.38%
2019-12-11 0 0.420 0.385 0.420 0.350 0.425 93,002 37,905 0.4076 0.420 0.385 0.420 0.350 0.425 93,002 0.4076 18.31%
2019-12-10 0 0.355 0.355 0.465 0.350 0.360 12,000 4,290 0.3575 0.355 0.355 0.465 0.350 0.360 12,000 0.3575 -8.97%
2019-12-09 0 0.390 0.340 0.465 0.390 0.465 105,000 41,805 0.3981 0.390 0.340 0.465 0.390 0.465 105,000 0.3981 -4.88%
2019-12-06 0 0.410 0.395 0.410 0.410 0.415 33,000 13,665 0.4141 0.410 0.395 0.410 0.410 0.415 33,000 0.4141 0.00%
2019-12-05 0 0.410 0.410 0.520 0.395 0.395 4,200 1,557 0.3707 0.410 0.410 0.520 0.395 0.395 4,200 0.3707 -16.33%
2019-12-04 0 0.490 0.380 0.500 - - 0 0 - 0.490 0.380 0.500 - - 0 - 0.00%
2019-12-03 0 0.490 0.450 0.490 0.410 0.490 189,000 92,250 0.4881 0.490 0.450 0.490 0.410 0.490 189,000 0.4881 22.50%
2019-12-02 0 0.400 0.330 0.410 0.400 0.400 33,000 13,200 0.4000 0.400 0.330 0.410 0.400 0.400 33,000 0.4000 0.00%
2019-11-29 0 0.400 0.400 0.410 0.400 0.400 7,200 2,772 0.3850 0.400 0.400 0.410 0.400 0.400 7,200 0.3850 2.56%
2019-11-28 0 0.390 0.370 0.400 - - 0 0 - 0.390 0.370 0.400 - - 0 - 0.00%
2019-11-27 0 0.390 0.370 0.410 0.390 0.390 30,000 11,700 0.3900 0.390 0.370 0.410 0.390 0.390 30,000 0.3900 1.30%
2019-11-26 0 0.385 0.380 0.450 0.385 0.385 17,111 6,556 0.3831 0.385 0.380 0.450 0.385 0.385 17,111 0.3831 -6.10%
2019-11-25 0 0.410 0.380 0.450 - - 0 0 - 0.410 0.380 0.450 - - 0 - 0.00%
2019-11-22 0 0.410 0.410 0.450 - - 1,800 666 0.3700 0.410 0.410 0.450 - - 1,800 0.3700 1.23%
2019-11-21 0 0.405 0.405 0.465 0.405 0.405 24,000 9,720 0.4050 0.405 0.405 0.465 0.405 0.405 24,000 0.4050 -16.49%
2019-11-20 0 0.485 0.410 0.485 - - 462,000 219,450 0.4750 0.485 0.410 0.485 - - 462,000 0.4750 0.00%
2019-11-19 0 0.485 0.410 0.490 0.425 0.495 45,000 20,565 0.4570 0.485 0.410 0.490 0.425 0.495 45,000 0.4570 31.08%
2019-11-18 0 0.370 0.350 0.430 - - 0 0 - 0.370 0.350 0.430 - - 0 - 0.00%
2019-11-15 0 0.370 0.350 0.430 - - 0 0 - 0.370 0.350 0.430 - - 0 - 0.00%
2019-11-14 0 0.370 0.340 0.430 - - 0 0 - 0.370 0.340 0.430 - - 0 - 0.00%
2019-11-13 0 0.370 0.370 0.435 0.365 0.365 6,000 2,190 0.3650 0.370 0.370 0.435 0.365 0.365 6,000 0.3650 0.00%
2019-11-12 0 0.370 0.365 0.450 0.370 0.370 4,200 1,530 0.3643 0.370 0.365 0.450 0.370 0.370 4,200 0.3643 -5.13%
2019-11-11 0 0.390 0.370 0.450 - - 0 0 - 0.390 0.370 0.450 - - 0 - 0.00%
2019-11-08 0 0.390 0.355 0.455 - - 0 0 - 0.390 0.355 0.455 - - 0 - 0.00%
2019-11-07 0 0.390 0.390 0.455 0.390 0.410 189,000 76,290 0.4037 0.390 0.390 0.455 0.390 0.410 189,000 0.4037 -4.88%
2019-11-06 0 0.410 0.355 0.460 - - 0 0 - 0.410 0.355 0.460 - - 0 - 0.00%
2019-11-05 0 0.410 0.360 0.425 0.405 0.410 129,001 52,845 0.4096 0.410 0.360 0.425 0.405 0.410 129,001 0.4096 12.33%
2019-11-04 0 0.365 0.355 0.460 - - 0 0 - 0.365 0.355 0.460 - - 0 - 0.00%
2019-11-01 0 0.365 0.365 0.450 - - 0 0 - 0.365 0.365 0.450 - - 0 - 0.00%
2019-10-31 0 0.365 0.360 0.460 - - 0 0 - 0.365 0.360 0.460 - - 0 - 0.00%
2019-10-30 0 0.365 0.370 0.460 0.365 0.365 123,000 44,895 0.3650 0.365 0.370 0.460 0.365 0.365 123,000 0.3650 0.00%
2019-10-29 0 0.365 0.365 0.440 - - 0 0 - 0.365 0.365 0.440 - - 0 - 0.00%
2019-10-28 0 0.365 0.365 0.460 0.360 0.360 4,800 1,701 0.3544 0.365 0.365 0.460 0.360 0.360 4,800 0.3544 0.00%
2019-10-25 0 0.365 0.365 0.420 - - 600 204 0.3400 0.365 0.365 0.420 - - 600 0.3400 1.39%
2019-10-24 0 0.360 0.360 0.400 - - 0 0 - 0.360 0.360 0.400 - - 0 - 0.00%
2019-10-23 0 0.360 0.355 0.420 0.360 0.360 3,000 1,080 0.3600 0.360 0.355 0.420 0.360 0.360 3,000 0.3600 -7.69%
2019-10-22 0 0.390 0.375 0.390 - - 0 0 - 0.390 0.375 0.390 - - 0 - 0.00%
2019-10-21 0 0.390 0.365 0.390 - - 2,100 735 0.3500 0.390 0.365 0.390 - - 2,100 0.3500 -7.14%
2019-10-18 0 0.420 0.365 0.430 - - 780 273 0.3500 0.420 0.365 0.430 - - 780 0.3500 0.00%
2019-10-17 0 0.420 0.385 0.420 0.385 0.420 9,600 3,897 0.4059 0.420 0.385 0.420 0.385 0.420 9,600 0.4059 2.44%
2019-10-16 0 0.410 0.390 0.430 0.390 0.420 81,000 31,815 0.3928 0.410 0.390 0.430 0.390 0.420 81,000 0.3928 5.13%
2019-10-15 0 0.390 0.390 0.460 0.380 0.380 9,000 3,420 0.3800 0.390 0.390 0.460 0.380 0.380 9,000 0.3800 -2.50%
2019-10-14 0 0.400 0.375 0.425 - - 0 0 - 0.400 0.375 0.425 - - 0 - 0.00%
2019-10-11 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - -1.23%
2019-10-10 0 0.405 0.375 0.415 - - 0 0 - 0.405 0.375 0.415 - - 0 - 0.00%
2019-10-09 0 0.405 0.380 0.405 0.400 0.405 195,300 78,516 0.4020 0.405 0.380 0.405 0.400 0.405 195,300 0.4020 -5.81%
2019-10-08 0 0.430 0.430 0.485 0.430 0.430 31,800 13,638 0.4289 0.430 0.430 0.485 0.430 0.430 31,800 0.4289 -13.13%
2019-10-04 0 0.495 0.485 0.495 0.490 0.500 48,000 23,700 0.4938 0.495 0.485 0.495 0.490 0.500 48,000 0.4938 2.06%
2019-10-03 0 0.485 0.400 0.485 0.485 0.485 18,000 8,730 0.4850 0.485 0.400 0.485 0.485 0.485 18,000 0.4850 8.99%
2019-10-02 0 0.445 0.365 0.475 - - 0 0 - 0.445 0.365 0.475 - - 0 - 0.00%
2019-09-30 0 0.445 0.420 0.445 0.445 0.450 69,000 31,020 0.4496 0.445 0.420 0.445 0.445 0.450 69,000 0.4496 4.71%
2019-09-27 0 0.425 0.390 0.425 0.430 0.430 336,000 144,480 0.4300 0.425 0.390 0.425 0.430 0.430 336,000 0.4300 6.25%
2019-09-26 0 0.400 0.350 0.400 0.400 0.410 72,000 29,430 0.4088 0.400 0.350 0.400 0.400 0.410 72,000 0.4088 -4.76%
2019-09-25 0 0.420 0.385 0.420 - - 0 0 - 0.420 0.385 0.420 - - 0 - -2.33%
2019-09-24 0 0.430 0.340 0.430 0.425 0.430 410,400 174,450 0.4251 0.430 0.340 0.430 0.425 0.430 410,400 0.4251 -6.52%
2019-09-23 0 0.460 0.460 0.490 0.440 0.460 6,000 2,700 0.4500 0.460 0.460 0.490 0.440 0.460 6,000 0.4500 4.55%
2019-09-20 0 0.440 0.390 0.450 0.395 0.440 9,000 3,795 0.4217 0.440 0.390 0.450 0.395 0.440 9,000 0.4217 4.76%
2019-09-19 0 0.420 0.390 0.430 - - 0 0 - 0.420 0.390 0.430 - - 0 - 0.00%
2019-09-18 0 0.420 0.395 0.420 0.395 0.420 306,000 128,370 0.4195 0.420 0.395 0.420 0.395 0.420 306,000 0.4195 0.00%
2019-09-17 0 0.420 0.405 0.420 0.420 0.420 150,000 63,000 0.4200 0.420 0.405 0.420 0.420 0.420 150,000 0.4200 -2.33%
2019-09-16 0 0.430 0.380 0.430 - - 0 0 - 0.430 0.380 0.430 - - 0 - 0.00%
2019-09-13 0 0.430 0.385 0.430 - - 0 0 - 0.430 0.385 0.430 - - 0 - -1.15%
2019-09-12 0 0.435 0.415 0.435 0.415 0.435 15,000 6,345 0.4230 0.435 0.415 0.435 0.415 0.435 15,000 0.4230 11.54%
2019-09-11 0 0.390 0.390 0.400 - - 0 0 - 0.390 0.390 0.400 - - 0 - 0.00%
2019-09-10 0 0.390 0.365 0.390 0.375 0.410 525,000 209,310 0.3987 0.390 0.365 0.390 0.375 0.410 525,000 0.3987 2.63%
2019-09-09 0 0.380 0.355 0.390 0.350 0.400 478,034 184,858 0.3867 0.380 0.355 0.390 0.350 0.400 478,034 0.3867 -5.00%
2019-09-06 0 0.400 0.385 0.420 0.390 0.400 425,400 170,058 0.3998 0.400 0.385 0.420 0.390 0.400 425,400 0.3998 5.26%
2019-09-05 0 0.380 0.380 0.430 - - 0 0 - 0.380 0.380 0.430 - - 0 - 0.00%
2019-09-04 0 0.380 0.380 0.435 - - 0 0 - 0.380 0.380 0.435 - - 0 - 0.00%
2019-09-03 0 0.380 0.350 0.450 - - 0 0 - 0.380 0.350 0.450 - - 0 - 0.00%
2019-09-02 0 0.380 0.350 0.450 - - 0 0 - 0.380 0.350 0.450 - - 0 - 0.00%
2019-08-30 0 0.380 0.380 0.455 0.380 0.380 7,200 2,718 0.3775 0.380 0.380 0.455 0.380 0.380 7,200 0.3775 2.70%
2019-08-29 0 0.370 0.365 0.455 0.370 0.370 450,000 166,500 0.3700 0.370 0.365 0.455 0.370 0.370 450,000 0.3700 -9.76%
2019-08-28 0 0.410 0.360 0.455 0.410 0.410 330,000 135,300 0.4100 0.410 0.360 0.455 0.410 0.410 330,000 0.4100 0.00%
2019-08-27 0 0.410 0.360 0.410 - - 0 0 - 0.410 0.360 0.410 - - 0 - 0.00%
2019-08-26 0 0.410 0.360 0.420 0.400 0.410 150,000 61,440 0.4096 0.410 0.360 0.420 0.400 0.410 150,000 0.4096 -2.38%
2019-08-23 0 0.420 0.375 0.420 0.420 0.420 15,000 6,300 0.4200 0.420 0.375 0.420 0.420 0.420 15,000 0.4200 0.00%
2019-08-22 0 0.420 0.360 0.420 - - 0 0 - 0.420 0.360 0.420 - - 0 - 0.00%
2019-08-21 0 0.420 0.360 0.450 0.420 0.420 12,000 5,040 0.4200 0.420 0.360 0.450 0.420 0.420 12,000 0.4200 0.00%
2019-08-20 0 0.420 0.370 0.420 0.420 0.420 15,000 6,300 0.4200 0.420 0.370 0.420 0.420 0.420 15,000 0.4200 0.00%
2019-08-19 0 0.420 0.410 0.420 - - 0 0 - 0.420 0.410 0.420 - - 0 - 0.00%
2019-08-16 0 0.420 0.330 0.420 - - 0 0 - 0.420 0.330 0.420 - - 0 - 0.00%
2019-08-15 0 0.420 0.355 0.420 - - 0 0 - 0.420 0.355 0.420 - - 0 - 0.00%
2019-08-14 0 0.420 0.345 0.420 - - 0 0 - 0.420 0.345 0.420 - - 0 - 0.00%
2019-08-13 0 0.420 0.350 0.420 0.320 0.420 20,400 6,786 0.3326 0.420 0.350 0.420 0.320 0.420 20,400 0.3326 5.00%
2019-08-12 0 0.400 0.330 0.420 - - 0 0 - 0.400 0.330 0.420 - - 0 - 0.00%
2019-08-09 0 0.400 0.330 0.410 - - 0 0 - 0.400 0.330 0.410 - - 0 - 0.00%
2019-08-08 0 0.400 0.350 0.410 - - 0 0 - 0.400 0.350 0.410 - - 0 - 0.00%
2019-08-07 0 0.400 0.350 0.400 0.400 0.405 30,000 12,120 0.4040 0.400 0.350 0.400 0.400 0.405 30,000 0.4040 -2.44%
2019-08-06 0 0.410 0.325 0.410 - - 1,241 372 0.2998 0.410 0.325 0.410 - - 1,241 0.2998 0.00%
2019-08-05 0 0.410 0.330 0.410 0.410 0.410 450,000 184,500 0.4100 0.410 0.330 0.410 0.410 0.410 450,000 0.4100 0.00%
2019-08-02 0 0.410 0.350 0.410 - - 0 0 - 0.410 0.350 0.410 - - 0 - 0.00%
2019-08-01 0 0.410 0.325 0.410 0.380 0.410 12,000 4,830 0.4025 0.410 0.325 0.410 0.380 0.410 12,000 0.4025 7.89%
2019-07-31 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - -2.56%
2019-07-30 0 0.390 0.350 0.390 - - 2,400 840 0.3500 0.390 0.350 0.390 - - 2,400 0.3500 -6.02%
2019-07-29 0 0.415 0.400 0.415 0.400 0.415 456,000 182,580 0.4004 0.415 0.400 0.415 0.400 0.415 456,000 0.4004 2.47%
2019-07-26 0 0.405 0.325 0.405 - - 0 0 - 0.405 0.325 0.405 - - 0 - -1.22%
2019-07-25 0 0.410 0.330 0.410 0.395 0.410 13,200 5,247 0.3975 0.410 0.330 0.410 0.395 0.410 13,200 0.3975 2.50%
2019-07-24 0 0.400 0.390 0.410 - - 0 0 - 0.400 0.390 0.410 - - 0 - 0.00%
2019-07-23 0 0.400 0.400 0.410 0.395 0.400 6,600 2,613 0.3959 0.400 0.400 0.410 0.395 0.400 6,600 0.3959 9.59%
2019-07-22 0 0.365 0.365 0.410 0.360 0.365 15,000 5,445 0.3630 0.365 0.365 0.410 0.360 0.365 15,000 0.3630 -8.75%
2019-07-19 0 0.400 0.335 0.410 - - 46 16 0.3478 0.400 0.335 0.410 - - 46 0.3478 0.00%
2019-07-18 0 0.400 0.390 0.410 0.385 0.400 47,400 18,723 0.3950 0.400 0.390 0.410 0.385 0.400 47,400 0.3950 -2.44%
2019-07-17 0 0.410 0.330 0.410 - - 156,240 64,058 0.4100 0.410 0.330 0.410 - - 156,240 0.4100 0.00%
2019-07-16 0 0.410 0.280 0.410 0.410 0.415 12,600 5,121 0.4064 0.410 0.280 0.410 0.410 0.415 12,600 0.4064 2.50%
2019-07-15 0 0.400 0.400 0.410 - - 0 0 - 0.400 0.400 0.410 - - 0 - 1.27%
2019-07-12 0 0.395 0.335 0.410 - - 0 0 - 0.395 0.335 0.410 - - 0 - 0.00%
2019-07-11 0 0.395 0.335 0.410 - - 0 0 - 0.395 0.335 0.410 - - 0 - 0.00%
2019-07-10 0 0.395 0.335 0.410 - - 0 0 - 0.395 0.335 0.410 - - 0 - 0.00%
2019-07-09 0 0.395 0.335 0.395 - - 0 0 - 0.395 0.335 0.395 - - 0 - -1.25%
2019-07-08 0 0.400 0.335 0.400 - - 0 0 - 0.400 0.335 0.400 - - 0 - 0.00%
2019-07-05 0 0.400 0.335 0.410 0.395 0.400 12,600 4,995 0.3964 0.400 0.335 0.410 0.395 0.400 12,600 0.3964 1.27%
2019-07-04 0 0.395 0.335 0.395 - - 600 195 0.3250 0.395 0.335 0.395 - - 600 0.3250 -1.25%
2019-07-03 0 0.400 0.350 0.400 0.325 0.400 47,381 18,048 0.3809 0.400 0.350 0.400 0.325 0.400 47,381 0.3809 5.26%
2019-07-02 0 0.380 0.340 0.380 0.380 0.380 9,000 3,420 0.3800 0.380 0.340 0.380 0.380 0.380 9,000 0.3800 11.76%
2019-06-28 0 0.340 0.340 0.380 0.335 0.335 60,000 20,100 0.3350 0.340 0.340 0.380 0.335 0.335 60,000 0.3350 1.49%
2019-06-27 0 0.335 0.335 0.385 0.330 0.330 10,800 3,546 0.3283 0.335 0.335 0.385 0.330 0.330 10,800 0.3283 1.52%
2019-06-26 0 0.330 0.330 0.400 0.330 0.330 13,200 4,338 0.3286 0.330 0.330 0.400 0.330 0.330 13,200 0.3286 1.54%
2019-06-25 0 0.325 0.325 0.410 0.325 0.410 39,494 13,818 0.3499 0.325 0.325 0.410 0.325 0.410 39,494 0.3499 -18.75%
2019-06-24 0 0.400 0.380 0.415 - - 0 0 - 0.400 0.380 0.415 - - 0 - 0.00%
2019-06-21 0 0.400 0.370 0.430 - - 0 0 - 0.400 0.370 0.430 - - 0 - 0.00%
2019-06-20 0 0.400 0.320 0.430 - - 0 0 - 0.400 0.320 0.430 - - 0 - 0.00%
2019-06-19 0 0.400 0.370 0.415 - - 0 0 - 0.400 0.370 0.415 - - 0 - 0.00%
2019-06-18 0 0.400 0.360 0.415 - - 0 0 - 0.400 0.360 0.415 - - 0 - 0.00%
2019-06-17 0 0.400 0.330 0.415 - - 0 0 - 0.400 0.330 0.415 - - 0 - 0.00%
2019-06-14 0 0.400 0.350 0.405 - - 0 0 - 0.400 0.350 0.405 - - 0 - 0.00%
2019-06-13 0 0.400 0.330 0.400 - - 0 0 - 0.400 0.330 0.400 - - 0 - -1.23%
2019-06-12 0 0.405 0.325 0.405 - - 0 0 - 0.405 0.325 0.405 - - 0 - 0.00%
2019-06-11 0 0.405 0.350 0.405 - - 0 0 - 0.405 0.350 0.405 - - 0 - 0.00%
2019-06-10 0 0.405 0.320 0.405 - - 0 0 - 0.405 0.320 0.405 - - 0 - 0.00%
2019-06-06 0 0.405 0.350 0.405 - - 0 0 - 0.405 0.350 0.405 - - 0 - 0.00%
2019-06-05 0 0.405 0.340 0.405 - - 0 0 - 0.405 0.340 0.405 - - 0 - 0.00%
2019-06-04 0 0.405 0.330 0.405 - - 0 0 - 0.405 0.330 0.405 - - 0 - 0.00%
2019-06-03 0 0.405 0.325 0.405 - - 0 0 - 0.405 0.325 0.405 - - 0 - 0.00%
2019-05-31 0 0.405 0.320 0.415 - - 0 0 - 0.405 0.320 0.415 - - 0 - 0.00%
2019-05-30 0 0.405 0.320 0.405 - - 0 0 - 0.405 0.320 0.405 - - 0 - -1.22%
2019-05-29 0 0.410 0.330 0.410 - - 0 0 - 0.410 0.330 0.410 - - 0 - -1.20%
2019-05-28 0 0.415 0.330 0.415 - - 0 0 - 0.415 0.330 0.415 - - 0 - -1.19%
2019-05-27 0 0.420 0.350 0.420 0.370 0.420 9,633 3,838 0.3984 0.420 0.350 0.420 0.370 0.420 9,633 0.3984 2.44%
2019-05-24 0 0.410 0.320 0.420 - - 0 0 - 0.410 0.320 0.420 - - 0 - 0.00%
2019-05-23 0 0.410 0.300 0.410 - - 0 0 - 0.410 0.300 0.410 - - 0 - 0.00%
2019-05-22 0 0.410 0.350 0.425 - - 0 0 - 0.410 0.350 0.425 - - 0 - 0.00%
2019-05-21 0 0.410 0.360 0.410 0.410 0.410 15,000 6,150 0.4100 0.410 0.360 0.410 0.410 0.410 15,000 0.4100 -1.20%
2019-05-20 0 0.415 0.390 0.420 - - 0 0 - 0.415 0.390 0.420 - - 0 - 0.00%
2019-05-17 0 0.415 0.350 0.420 - - 0 0 - 0.415 0.350 0.420 - - 0 - 0.00%
2019-05-16 0 0.415 0.330 0.420 0.415 0.415 12,000 4,980 0.4150 0.415 0.330 0.420 0.415 0.415 12,000 0.4150 -1.19%
2019-05-15 0 0.420 0.350 0.420 - - 0 0 - 0.420 0.350 0.420 - - 0 - 0.00%
2019-05-14 0 0.420 0.340 0.420 - - 0 0 - 0.420 0.340 0.420 - - 0 - 0.00%
2019-05-10 0 0.420 0.340 0.425 - - 0 0 - 0.420 0.340 0.425 - - 0 - 0.00%
2019-05-09 0 0.420 0.350 0.420 - - 0 0 - 0.420 0.350 0.420 - - 0 - 0.00%
2019-05-08 0 0.420 0.375 0.420 - - 0 0 - 0.420 0.375 0.420 - - 0 - -1.18%
2019-05-07 0 0.425 0.355 0.425 - - 0 0 - 0.425 0.355 0.425 - - 0 - 0.00%
2019-05-06 0 0.425 0.350 0.425 - - 0 0 - 0.425 0.350 0.425 - - 0 - -1.16%
2019-05-03 0 0.430 0.380 0.440 - - 0 0 - 0.430 0.380 0.440 - - 0 - 0.00%
2019-05-02 0 0.430 0.370 0.430 - - 0 0 - 0.430 0.370 0.430 - - 0 - 0.00%
2019-04-30 0 0.430 0.390 0.430 0.390 0.430 30,000 12,780 0.4260 0.430 0.390 0.430 0.390 0.430 30,000 0.4260 10.26%
2019-04-29 0 0.390 0.370 0.430 - - 3,300 1,093 0.3312 0.390 0.370 0.430 - - 3,300 0.3312 0.00%
2019-04-26 0 0.390 0.390 0.425 0.360 0.360 18,000 6,480 0.3600 0.390 0.390 0.425 0.360 0.360 18,000 0.3600 -10.34%
2019-04-25 0 0.435 0.355 0.435 0.435 0.435 15,000 6,525 0.4350 0.435 0.355 0.435 0.435 0.435 15,000 0.4350 -1.14%
2019-04-24 0 0.440 0.350 0.440 - - 0 0 - 0.440 0.350 0.440 - - 0 - 0.00%
2019-04-23 0 0.440 0.410 0.440 0.440 0.445 204,000 89,775 0.4401 0.440 0.410 0.440 0.440 0.445 204,000 0.4401 1.15%
2019-04-18 0 0.435 0.370 0.435 0.435 0.435 12,000 5,220 0.4350 0.435 0.370 0.435 0.435 0.435 12,000 0.4350 6.10%
2019-04-17 0 0.410 0.390 0.435 - - 0 0 - 0.410 0.390 0.435 - - 0 - 0.00%
2019-04-16 0 0.410 0.410 0.440 0.400 0.410 15,665 6,295 0.4019 0.410 0.410 0.440 0.400 0.410 15,665 0.4019 -4.65%
2019-04-15 0 0.430 0.430 0.440 0.430 0.430 441,000 189,630 0.4300 0.430 0.430 0.440 0.430 0.430 441,000 0.4300 0.00%
2019-04-12 0 0.430 0.370 0.430 - - 0 0 - 0.430 0.370 0.430 - - 0 - 0.00%
2019-04-11 0 0.430 0.350 0.430 0.430 0.430 21,000 9,030 0.4300 0.430 0.350 0.430 0.430 0.430 21,000 0.4300 0.00%
2019-04-10 0 0.430 0.360 0.430 - - 0 0 - 0.430 0.360 0.430 - - 0 - 0.00%
2019-04-09 0 0.430 0.400 0.430 0.390 0.430 21,958 8,899 0.4053 0.430 0.400 0.430 0.390 0.430 21,958 0.4053 0.00%
2019-04-08 0 0.430 0.370 0.430 - - 630 220 0.3492 0.430 0.370 0.430 - - 630 0.3492 -2.27%
2019-04-04 0 0.440 0.395 0.440 0.440 0.440 60,000 26,400 0.4400 0.440 0.395 0.440 0.440 0.440 60,000 0.4400 1.15%
2019-04-03 0 0.435 0.390 0.435 - - 168 63 0.3750 0.435 0.390 0.435 - - 168 0.3750 -2.25%
2019-04-02 0 0.445 0.420 0.445 0.400 0.445 183,144 80,216 0.4380 0.445 0.420 0.445 0.400 0.445 183,144 0.4380 0.00%
2019-04-01 0 0.445 0.410 0.445 - - 1,200 474 0.3950 0.445 0.410 0.445 - - 1,200 0.3950 -1.11%
2019-03-29 0 0.450 0.415 0.450 - - 160 72 0.4500 0.450 0.415 0.450 - - 160 0.4500 -4.26%
2019-03-28 0 0.470 0.415 0.470 - - 0 0 - 0.470 0.415 0.470 - - 0 - 0.00%
2019-03-27 0 0.470 0.420 0.480 - - 6,000 2,490 0.4150 0.470 0.420 0.480 - - 6,000 0.4150 0.00%
2019-03-26 0 0.470 0.410 0.470 - - 0 0 - 0.470 0.410 0.470 - - 0 - 0.00%
2019-03-25 0 0.470 0.410 0.570 - - 332 129 0.3886 0.470 0.410 0.570 - - 332 0.3886 0.00%
2019-03-22 0 0.470 0.415 0.470 - - 0 0 - 0.470 0.415 0.470 - - 0 - -1.05%
2019-03-21 0 0.475 0.410 0.475 - - 0 0 - 0.475 0.410 0.475 - - 0 - 0.00%
2019-03-20 0 0.475 0.425 0.475 - - 0 0 - 0.475 0.425 0.475 - - 0 - 0.00%
2019-03-19 0 0.475 0.415 0.475 - - 0 0 - 0.475 0.415 0.475 - - 0 - 0.00%
2019-03-18 0 0.475 0.415 0.480 - - 0 0 - 0.475 0.415 0.480 - - 0 - 0.00%
2019-03-15 0 0.475 0.420 0.480 - - 0 0 - 0.475 0.420 0.480 - - 0 - 0.00%
2019-03-14 0 0.475 0.445 0.480 0.475 0.475 9,600 4,533 0.4722 0.475 0.445 0.480 0.475 0.475 9,600 0.4722 7.95%
2019-03-13 0 0.440 0.440 0.480 0.440 0.480 15,000 7,080 0.4720 0.440 0.440 0.480 0.440 0.480 15,000 0.4720 -9.28%
2019-03-12 0 0.485 0.455 0.485 0.480 0.485 81,000 38,955 0.4809 0.485 0.455 0.485 0.480 0.485 81,000 0.4809 -3.00%
2019-03-11 0 0.500 0.410 0.520 - - 0 0 - 0.500 0.410 0.520 - - 0 - 0.00%
2019-03-08 0 0.500 0.460 0.520 0.500 0.570 96,000 51,720 0.5388 0.500 0.460 0.520 0.500 0.570 96,000 0.5388 -5.66%
2019-03-07 0 0.530 0.440 0.530 - - 0 0 - 0.530 0.440 0.530 - - 0 - 0.00%
2019-03-06 0 0.530 0.455 0.530 0.460 0.530 12,000 5,970 0.4975 0.530 0.455 0.530 0.460 0.530 12,000 0.4975 6.00%
2019-03-05 0 0.500 0.455 0.500 0.460 0.500 10,913 5,221 0.4784 0.500 0.455 0.500 0.460 0.500 10,913 0.4784 0.00%
2019-03-04 0 0.500 0.460 0.500 0.500 0.500 21,000 10,500 0.5000 0.500 0.460 0.500 0.500 0.500 21,000 0.5000 0.00%
2019-03-01 0 0.500 0.470 0.500 0.460 0.500 30,158 14,303 0.4743 0.500 0.470 0.500 0.460 0.500 30,158 0.4743 -5.66%
2019-02-28 0 0.530 0.530 0.540 0.495 0.580 178,200 93,987 0.5274 0.530 0.530 0.540 0.495 0.580 178,200 0.5274 7.07%
2019-02-27 0 0.495 0.490 0.520 0.460 0.590 177,000 89,895 0.5079 0.495 0.490 0.520 0.460 0.590 177,000 0.5079 7.61%
2019-02-26 0 0.460 0.420 0.460 - - 0 0 - 0.460 0.420 0.460 - - 0 - 0.00%
2019-02-25 0 0.460 0.420 0.460 - - 0 0 - 0.460 0.420 0.460 - - 0 - 0.00%
2019-02-22 0 0.460 0.400 0.460 0.445 0.460 9,000 4,095 0.4550 0.460 0.400 0.460 0.445 0.460 9,000 0.4550 4.55%
2019-02-21 0 0.440 0.400 0.450 - - 0 0 - 0.440 0.400 0.450 - - 0 - 0.00%
2019-02-20 0 0.440 0.415 0.440 0.415 0.445 9,000 3,825 0.4250 0.440 0.415 0.440 0.415 0.445 9,000 0.4250 12.82%
2019-02-19 0 0.390 0.360 0.425 - - 0 0 - 0.390 0.360 0.425 - - 0 - 0.00%
2019-02-18 0 0.390 0.365 0.425 - - 0 0 - 0.390 0.365 0.425 - - 0 - 0.00%
2019-02-15 0 0.390 0.325 0.425 - - 0 0 - 0.390 0.325 0.425 - - 0 - 0.00%
2019-02-14 0 0.390 0.340 0.430 - - 0 0 - 0.390 0.340 0.430 - - 0 - 0.00%
2019-02-13 0 0.390 0.320 0.430 0.380 0.390 16,800 6,393 0.3805 0.390 0.320 0.430 0.380 0.390 16,800 0.3805 0.00%
2019-02-12 0 0.390 0.360 0.400 0.360 0.390 120,000 45,090 0.3758 0.390 0.360 0.400 0.360 0.390 120,000 0.3758 0.00%
2019-02-11 0 0.390 0.360 0.445 - - 0 0 - 0.390 0.360 0.445 - - 0 - 0.00%
2019-02-08 0 0.390 0.360 0.450 - - 0 0 - 0.390 0.360 0.450 - - 0 - 0.00%
2019-02-04 0 0.390 0.360 0.450 - - 0 0 - 0.390 0.360 0.450 - - 0 - 0.00%
2019-02-01 0 0.390 0.390 0.420 0.365 0.390 19,680 7,473 0.3797 0.390 0.390 0.420 0.365 0.390 19,680 0.3797 1.30%
2019-01-31 0 0.385 0.380 0.435 - - 0 0 - 0.385 0.380 0.435 - - 0 - 0.00%
2019-01-30 0 0.385 0.380 0.430 0.385 0.385 39,000 15,015 0.3850 0.385 0.380 0.430 0.385 0.385 39,000 0.3850 -4.94%
2019-01-29 0 0.405 0.380 0.435 - - 0 0 - 0.405 0.380 0.435 - - 0 - 0.00%
2019-01-28 0 0.405 0.350 0.450 - - 0 0 - 0.405 0.350 0.450 - - 0 - 0.00%
2019-01-25 0 0.405 0.405 0.445 0.325 0.325 15,000 4,875 0.3250 0.405 0.405 0.445 0.325 0.325 15,000 0.3250 1.25%
2019-01-24 0 0.400 0.400 0.445 0.400 0.400 33,000 13,200 0.4000 0.400 0.400 0.445 0.400 0.400 33,000 0.4000 0.00%
2019-01-23 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2019-01-22 0 0.400 0.330 0.400 - - 0 0 - 0.400 0.330 0.400 - - 0 - 0.00%
2019-01-21 0 0.400 0.350 0.400 0.400 0.400 115,800 46,212 0.3991 0.400 0.350 0.400 0.400 0.400 115,800 0.3991 0.00%
2019-01-18 0 0.400 0.345 0.400 - - 0 0 - 0.400 0.345 0.400 - - 0 - 0.00%
2019-01-17 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - 0.00%
2019-01-16 0 0.400 0.345 0.460 - - 0 0 - 0.400 0.345 0.460 - - 0 - 0.00%
2019-01-15 0 0.400 0.350 0.455 - - 0 0 - 0.400 0.350 0.455 - - 0 - 0.00%
2019-01-14 0 0.400 0.345 0.455 - - 0 0 - 0.400 0.345 0.455 - - 0 - 0.00%
2019-01-11 0 0.400 0.345 0.455 - - 0 0 - 0.400 0.345 0.455 - - 0 - 0.00%
2019-01-10 0 0.400 0.345 0.455 - - 0 0 - 0.400 0.345 0.455 - - 0 - 0.00%
2019-01-09 0 0.400 0.345 0.455 - - 1,245 410 0.3293 0.400 0.345 0.455 - - 1,245 0.3293 0.00%
2019-01-08 0 0.400 0.340 0.460 - - 0 0 - 0.400 0.340 0.460 - - 0 - 0.00%
2019-01-07 0 0.400 0.340 0.455 - - 0 0 - 0.400 0.340 0.455 - - 0 - 0.00%
2019-01-04 0 0.400 0.340 0.460 - - 0 0 - 0.400 0.340 0.460 - - 0 - 0.00%
2019-01-03 0 0.400 0.350 0.410 - - 600 198 0.3300 0.400 0.350 0.410 - - 600 0.3300 0.00%
2019-01-02 0 0.400 0.400 0.420 0.400 0.400 6,000 2,400 0.4000 0.400 0.400 0.420 0.400 0.400 6,000 0.4000 0.00%
2018-12-31 0 0.400 0.335 0.400 - - 0 0 - 0.400 0.335 0.400 - - 0 - 0.00%
2018-12-28 0 0.400 0.325 0.420 0.400 0.425 127,800 53,199 0.4163 0.400 0.325 0.420 0.400 0.425 127,800 0.4163 -5.88%
2018-12-27 0 0.425 0.375 0.425 0.400 0.425 7,102 2,860 0.4027 0.425 0.375 0.425 0.400 0.425 7,102 0.4027 1.19%
2018-12-24 0 0.420 0.360 0.425 - - 0 0 - 0.420 0.360 0.425 - - 0 - 0.00%
2018-12-21 0 0.420 0.350 0.425 - - 0 0 - 0.420 0.350 0.425 - - 0 - 0.00%
2018-12-20 0 0.420 0.355 0.425 - - 0 0 - 0.420 0.355 0.425 - - 0 - 0.00%
2018-12-19 0 0.420 0.420 0.425 0.415 0.420 91,920 38,504 0.4189 0.420 0.420 0.425 0.415 0.420 91,920 0.4189 1.20%
2018-12-18 0 0.415 0.350 0.425 - - 0 0 - 0.415 0.350 0.425 - - 0 - 0.00%
2018-12-17 0 0.415 0.350 0.425 - - 12 3 0.2500 0.415 0.350 0.425 - - 12 0.2500 0.00%
2018-12-14 0 0.415 0.340 0.425 - - 0 0 - 0.415 0.340 0.425 - - 0 - 0.00%
2018-12-13 0 0.415 0.350 0.425 - - 0 0 - 0.415 0.350 0.425 - - 0 - 0.00%
2018-12-12 0 0.415 0.345 0.425 - - 0 0 - 0.415 0.345 0.425 - - 0 - 0.00%
2018-12-11 0 0.415 0.360 0.425 0.415 0.415 12,000 4,980 0.4150 0.415 0.360 0.425 0.415 0.415 12,000 0.4150 -2.35%
2018-12-10 0 0.425 0.360 0.425 - - 0 0 - 0.425 0.360 0.425 - - 0 - -1.16%
2018-12-07 0 0.430 0.390 0.430 0.345 0.430 18,004 6,676 0.3708 0.430 0.390 0.430 0.345 0.430 18,004 0.3708 4.88%
2018-12-06 0 0.410 0.320 0.460 - - 0 0 - 0.410 0.320 0.460 - - 0 - 0.00%
2018-12-05 0 0.410 0.380 0.425 - - 0 0 - 0.410 0.380 0.425 - - 0 - 0.00%
2018-12-04 0 0.410 0.385 0.435 - - 0 0 - 0.410 0.385 0.435 - - 0 - 0.00%
2018-12-03 0 0.410 0.365 0.430 - - 0 0 - 0.410 0.365 0.430 - - 0 - 0.00%
2018-11-30 0 0.410 0.360 0.420 0.365 0.420 165,000 65,220 0.3953 0.410 0.360 0.420 0.365 0.420 165,000 0.3953 5.13%
2018-11-29 0 0.390 0.370 0.410 0.370 0.410 40,724 15,873 0.3898 0.390 0.370 0.410 0.370 0.410 40,724 0.3898 8.33%
2018-11-28 0 0.360 0.360 0.425 0.355 0.355 6,600 2,331 0.3532 0.360 0.360 0.425 0.355 0.355 6,600 0.3532 -1.37%
2018-11-27 0 0.365 0.360 0.425 0.365 0.365 45,000 16,425 0.3650 0.365 0.360 0.425 0.365 0.365 45,000 0.3650 -5.19%
2018-11-26 0 0.385 0.385 0.450 0.365 0.370 93,676 34,349 0.3667 0.385 0.385 0.450 0.365 0.370 93,676 0.3667 -7.23%
2018-11-23 0 0.415 0.415 0.460 0.410 0.410 24,000 9,840 0.4100 0.415 0.415 0.460 0.410 0.410 24,000 0.4100 -9.78%
2018-11-22 0 0.460 0.420 0.470 - - 0 0 - 0.460 0.420 0.470 - - 0 - 0.00%
2018-11-21 0 0.460 0.355 0.465 0.455 0.460 12,000 5,505 0.4588 0.460 0.355 0.465 0.455 0.460 12,000 0.4588 1.10%
2018-11-20 0 0.455 0.350 0.455 - - 0 0 - 0.455 0.350 0.455 - - 0 - 0.00%
2018-11-19 0 0.455 0.350 0.455 - - 0 0 - 0.455 0.350 0.455 - - 0 - 0.00%
2018-11-16 0 0.455 0.400 0.460 - - 0 0 - 0.455 0.400 0.460 - - 0 - 0.00%
2018-11-15 0 0.455 0.435 0.455 - - 0 0 - 0.455 0.435 0.455 - - 0 - 0.00%
2018-11-14 0 0.455 0.380 0.455 - - 0 0 - 0.455 0.380 0.455 - - 0 - 0.00%
2018-11-13 0 0.455 0.455 0.460 - - 0 0 - 0.455 0.455 0.460 - - 0 - 7.06%
2018-11-12 0 0.425 0.370 0.460 - - 0 0 - 0.425 0.370 0.460 - - 0 - 0.00%
2018-11-09 0 0.425 0.390 0.455 0.425 0.425 114,000 48,450 0.4250 0.425 0.390 0.455 0.425 0.425 114,000 0.4250 0.00%
2018-11-08 0 0.425 0.425 0.460 0.415 0.430 246,600 104,766 0.4248 0.425 0.425 0.460 0.415 0.430 246,600 0.4248 -7.61%
2018-11-07 0 0.460 0.455 0.490 0.460 0.470 117,000 53,850 0.4603 0.460 0.455 0.490 0.460 0.470 117,000 0.4603 -7.07%
2018-11-06 0 0.495 0.470 0.495 - - 0 0 - 0.495 0.470 0.495 - - 0 - 0.00%
2018-11-05 0 0.495 0.470 0.495 - - 600 270 0.4500 0.495 0.470 0.495 - - 600 0.4500 -1.00%
2018-11-02 0 0.500 0.445 0.510 0.485 0.500 150,000 74,550 0.4970 0.500 0.445 0.510 0.485 0.500 150,000 0.4970 2.04%
2018-11-01 0 0.490 0.430 0.500 - - 23 9 0.3913 0.490 0.430 0.500 - - 23 0.3913 0.00%
2018-10-31 0 0.490 0.415 0.500 - - 0 0 - 0.490 0.415 0.500 - - 0 - 0.00%
2018-10-30 0 0.490 0.420 0.490 0.490 0.490 21,000 10,290 0.4900 0.490 0.420 0.490 0.490 0.490 21,000 0.4900 -2.00%
2018-10-29 0 0.500 0.430 0.500 - - 0 0 - 0.500 0.430 0.500 - - 0 - 0.00%
2018-10-26 0 0.500 0.405 0.500 - - 0 0 - 0.500 0.405 0.500 - - 0 - 0.00%
2018-10-25 0 0.500 0.410 0.500 - - 123,937 61,892 0.4994 0.500 0.410 0.500 - - 123,937 0.4994 0.00%
2018-10-24 0 0.500 0.480 0.500 0.430 0.500 13,800 6,435 0.4663 0.500 0.480 0.500 0.430 0.500 13,800 0.4663 4.17%
2018-10-23 0 0.480 0.430 0.480 - - 0 0 - 0.480 0.430 0.480 - - 0 - 0.00%
2018-10-22 0 0.480 0.425 0.500 - - 0 0 - 0.480 0.425 0.500 - - 0 - 0.00%
2018-10-19 0 0.480 0.445 0.500 0.470 0.480 6,000 2,850 0.4750 0.480 0.445 0.500 0.470 0.480 6,000 0.4750 0.00%
2018-10-18 0 0.480 0.440 0.480 - - 0 0 - 0.480 0.440 0.480 - - 0 - 0.00%
2018-10-16 0 0.480 0.435 0.480 0.480 0.480 23,003 10,911 0.4743 0.480 0.435 0.480 0.480 0.480 23,003 0.4743 0.00%
2018-10-15 0 0.480 0.430 0.490 - - 0 0 - 0.480 0.430 0.490 - - 0 - 0.00%
2018-10-12 0 0.480 0.445 0.480 - - 0 0 - 0.480 0.445 0.480 - - 0 - 0.00%
2018-10-11 0 0.480 0.440 0.480 0.480 0.480 48,000 23,040 0.4800 0.480 0.440 0.480 0.480 0.480 48,000 0.4800 0.00%
2018-10-10 0 0.480 0.480 0.485 0.455 0.455 12,000 5,460 0.4550 0.480 0.480 0.485 0.455 0.455 12,000 0.4550 -1.03%
2018-10-09 0 0.485 0.445 0.495 - - 0 0 - 0.485 0.445 0.495 - - 0 - 0.00%
2018-10-08 0 0.485 0.430 0.490 - - 0 0 - 0.485 0.430 0.490 - - 0 - 0.00%
2018-10-05 0 0.485 0.465 0.485 - - 0 0 - 0.485 0.465 0.485 - - 0 - -2.02%
2018-10-04 0 0.495 0.445 0.495 0.440 0.495 18,600 8,520 0.4581 0.495 0.445 0.495 0.440 0.495 18,600 0.4581 10.00%
2018-10-03 0 0.450 0.445 0.450 0.450 0.450 13,800 6,237 0.4520 0.450 0.445 0.450 0.450 0.450 13,800 0.4520 -3.23%
2018-10-02 0 0.465 0.425 0.470 - - 0 0 - 0.465 0.425 0.470 - - 0 - 0.00%
2018-09-28 0 0.465 0.465 0.470 0.440 0.450 147,000 65,370 0.4447 0.465 0.465 0.470 0.440 0.450 147,000 0.4447 3.33%
2018-09-27 0 0.450 0.445 0.475 0.450 0.450 6,198 2,783 0.4490 0.450 0.445 0.475 0.450 0.450 6,198 0.4490 -6.25%
2018-09-26 0 0.480 0.450 0.480 0.485 0.485 75,000 36,375 0.4850 0.480 0.450 0.480 0.485 0.485 75,000 0.4850 -2.04%
2018-09-24 0 0.490 0.410 0.490 - - 0 0 - 0.490 0.410 0.490 - - 0 - 0.00%
2018-09-21 0 0.490 0.445 0.490 0.490 0.490 108,200 53,008 0.4899 0.490 0.445 0.490 0.490 0.490 108,200 0.4899 0.00%
2018-09-20 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - -1.01%
2018-09-19 0 0.495 0.405 0.495 - - 0 0 - 0.495 0.405 0.495 - - 0 - 0.00%
2018-09-18 0 0.495 0.460 0.495 - - 0 0 - 0.495 0.460 0.495 - - 0 - 0.00%
2018-09-17 0 0.495 0.490 0.495 - - 4,119 1,995 0.4843 0.495 0.490 0.495 - - 4,119 0.4843 0.00%
2018-09-14 0 0.495 0.470 0.495 0.495 0.510 132,000 65,535 0.4965 0.495 0.470 0.495 0.495 0.510 132,000 0.4965 -2.94%
2018-09-13 0 0.510 0.495 0.510 0.495 0.540 442,801 224,337 0.5066 0.510 0.495 0.510 0.495 0.540 442,801 0.5066 2.00%
2018-09-12 0 0.500 0.500 0.510 0.490 0.550 240,000 120,720 0.5030 0.500 0.500 0.510 0.490 0.550 240,000 0.5030 -10.71%
2018-09-11 0 0.560 0.560 0.580 0.560 0.590 22,800 12,942 0.5676 0.560 0.560 0.580 0.560 0.590 22,800 0.5676 -6.67%
2018-09-10 0 0.600 0.600 0.610 0.600 0.630 105,600 65,724 0.6224 0.600 0.600 0.610 0.600 0.630 105,600 0.6224 -3.23%
2018-09-07 0 0.620 0.610 0.630 0.620 0.620 12,000 7,440 0.6200 0.620 0.610 0.630 0.620 0.620 12,000 0.6200 -1.59%
2018-09-06 0 0.630 0.600 0.630 0.610 0.630 9,000 5,526 0.6140 0.630 0.600 0.630 0.610 0.630 9,000 0.6140 -1.56%
2018-09-05 0 0.640 0.600 0.640 - - 1,200 684 0.5700 0.640 0.600 0.640 - - 1,200 0.5700 0.00%
2018-09-04 0 0.640 0.560 0.650 0.640 0.640 42,000 26,880 0.6400 0.640 0.560 0.650 0.640 0.640 42,000 0.6400 0.00%
2018-09-03 0 0.640 0.570 0.660 - - 0 0 - 0.640 0.570 0.660 - - 0 - 0.00%
2018-08-31 0 0.640 0.630 0.660 0.620 0.640 15,600 9,894 0.6342 0.640 0.630 0.660 0.620 0.640 15,600 0.6342 -4.48%
2018-08-30 0 0.670 0.610 0.670 - - 0 0 - 0.670 0.610 0.670 - - 0 - 0.00%
2018-08-29 0 0.670 0.620 0.670 - - 0 0 - 0.670 0.620 0.670 - - 0 - 0.00%
2018-08-28 0 0.670 0.630 0.670 0.670 0.670 51,000 34,170 0.6700 0.670 0.630 0.670 0.670 0.670 51,000 0.6700 0.00%
2018-08-27 0 0.670 0.640 0.670 - - 0 0 - 0.670 0.640 0.670 - - 0 - -2.90%
2018-08-24 0 0.690 0.630 0.690 0.690 0.690 48,000 33,120 0.6900 0.690 0.630 0.690 0.690 0.690 48,000 0.6900 0.00%
2018-08-23 0 0.690 0.640 0.690 - - 0 0 - 0.690 0.640 0.690 - - 0 - -2.82%
2018-08-22 0 0.710 0.710 0.730 0.630 0.690 8,240 5,304 0.6437 0.710 0.710 0.730 0.630 0.690 8,240 0.6437 1.43%
2018-08-21 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - 0.00%
2018-08-20 0 0.700 0.640 0.720 - - 0 0 - 0.700 0.640 0.720 - - 0 - 0.00%
2018-08-17 0 0.700 0.660 0.700 0.610 0.720 63,000 43,590 0.6919 0.700 0.660 0.700 0.610 0.720 63,000 0.6919 0.00%
2018-08-16 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - -1.41%
2018-08-15 0 0.710 0.620 0.710 0.710 0.710 9,000 6,390 0.7100 0.710 0.620 0.710 0.710 0.710 9,000 0.7100 -4.05%
2018-08-14 0 0.740 0.620 0.740 - - 1,800 1,080 0.6000 0.740 0.620 0.740 - - 1,800 0.6000 -1.33%
2018-08-13 0 0.750 0.660 0.750 0.620 0.750 14,400 9,270 0.6438 0.750 0.660 0.750 0.620 0.750 14,400 0.6438 -5.06%
2018-08-10 0 0.790 0.620 0.790 - - 0 0 - 0.790 0.620 0.790 - - 0 - 0.00%
2018-08-09 0 0.790 0.680 0.780 - - 0 0 - 0.790 0.680 0.780 - - 0 - 0.00%
2018-08-08 0 0.790 0.650 0.780 - - 0 0 - 0.790 0.650 0.780 - - 0 - 0.00%
2018-08-07 0 0.790 0.620 0.790 - - 0 0 - 0.790 0.620 0.790 - - 0 - 0.00%
2018-08-06 0 0.790 0.620 0.790 - - 0 0 - 0.790 0.620 0.790 - - 0 - -1.25%
2018-08-03 0 0.800 0.630 0.800 - - 0 0 - 0.800 0.630 0.800 - - 0 - -3.61%
2018-08-02 0 0.830 0.830 0.840 - - 0 0 - 0.830 0.830 0.840 - - 0 - 6.41%
2018-08-01 0 0.780 0.680 0.780 - - 0 0 - 0.780 0.680 0.780 - - 0 - -1.27%
2018-07-31 0 0.790 0.670 0.790 0.610 0.790 7,200 4,908 0.6817 0.790 0.670 0.790 0.610 0.790 7,200 0.6817 -4.82%
2018-07-30 0 0.830 0.650 0.840 - - 0 0 - 0.830 0.650 0.840 - - 0 - 0.00%
2018-07-27 0 0.830 0.830 0.840 - - 0 0 - 0.830 0.830 0.840 - - 0 - 6.41%
2018-07-26 0 0.780 0.650 0.790 - - 0 0 - 0.780 0.650 0.790 - - 0 - 0.00%
2018-07-25 0 0.780 0.690 0.780 0.690 0.780 7,800 5,526 0.7085 0.780 0.690 0.780 0.690 0.780 7,800 0.7085 0.00%
2018-07-24 0 0.780 0.640 0.790 - - 0 0 - 0.780 0.640 0.790 - - 0 - 0.00%
2018-07-23 0 0.780 0.630 0.790 - - 0 0 - 0.780 0.630 0.790 - - 0 - 0.00%
2018-07-20 0 0.780 0.610 0.790 - - 0 0 - 0.780 0.610 0.790 - - 0 - 0.00%
2018-07-19 0 0.780 0.700 0.800 - - 0 0 - 0.780 0.700 0.800 - - 0 - 0.00%
2018-07-18 0 0.780 0.680 0.780 - - 0 0 - 0.780 0.680 0.780 - - 0 - 0.00%
2018-07-17 0 0.780 0.680 0.780 - - 0 0 - 0.780 0.680 0.780 - - 0 - 0.00%
2018-07-16 0 0.780 0.660 0.780 - - 0 0 - 0.780 0.660 0.780 - - 0 - 0.00%
2018-07-13 0 0.780 0.780 0.790 0.680 0.680 32,400 21,834 0.6739 0.780 0.780 0.790 0.680 0.680 32,400 0.6739 1.30%
2018-07-12 0 0.770 0.770 0.780 - - 600 342 0.5700 0.770 0.770 0.780 - - 600 0.5700 6.94%
2018-07-11 0 0.720 0.720 0.730 0.690 0.740 216,000 151,320 0.7006 0.720 0.720 0.730 0.690 0.740 216,000 0.7006 -10.00%
2018-07-10 0 0.800 0.710 0.820 0.800 0.800 9,000 7,200 0.8000 0.800 0.710 0.820 0.800 0.800 9,000 0.8000 3.90%
2018-07-09 0 0.770 0.770 0.780 0.750 0.750 51,600 38,610 0.7483 0.770 0.770 0.780 0.750 0.750 51,600 0.7483 -2.53%
2018-07-06 0 0.790 0.620 0.790 - - 0 0 - 0.790 0.620 0.790 - - 0 - -3.66%
2018-07-05 0 0.820 0.610 0.820 - - 0 0 - 0.820 0.610 0.820 - - 0 - 0.00%
2018-07-04 0 0.820 0.700 0.830 0.700 0.820 19,800 14,148 0.7145 0.820 0.700 0.830 0.700 0.820 19,800 0.7145 -2.38%
2018-07-03 0 0.840 0.840 0.850 - - 0 0 - 0.840 0.840 0.850 - - 0 - 5.00%
2018-06-29 0 0.800 0.710 0.800 - - 1,977 1,330 0.6727 0.800 0.710 0.800 - - 1,977 0.6727 -1.23%
2018-06-28 0 0.810 0.720 0.820 - - 600 426 0.7100 0.810 0.720 0.820 - - 600 0.7100 0.00%
2018-06-27 0 0.810 0.710 0.830 0.810 0.810 32,456 25,970 0.8002 0.810 0.710 0.830 0.810 0.810 32,456 0.8002 -1.22%
2018-06-26 0 0.820 0.750 0.820 0.820 0.820 15,000 12,300 0.8200 0.820 0.750 0.820 0.820 0.820 15,000 0.8200 -1.20%
2018-06-25 0 0.830 0.750 0.900 - - 1,800 1,242 0.6900 0.830 0.750 0.900 - - 1,800 0.6900 0.00%
2018-06-22 0 0.830 0.760 0.840 - - 0 0 - 0.830 0.760 0.840 - - 0 - 0.00%
2018-06-21 0 0.830 0.770 0.860 0.830 0.830 30,051 24,938 0.8299 0.830 0.770 0.860 0.830 0.830 30,051 0.8299 0.00%
2018-06-20 0 0.830 0.830 0.840 0.720 0.760 15,600 11,598 0.7435 0.830 0.830 0.840 0.720 0.760 15,600 0.7435 2.47%
2018-06-19 0 0.810 0.810 0.820 0.740 0.790 189,900 143,448 0.7554 0.810 0.810 0.820 0.740 0.790 189,900 0.7554 -7.95%
2018-06-15 0 0.880 0.730 0.880 - - 600 408 0.6800 0.880 0.730 0.880 - - 600 0.6800 -1.12%
2018-06-14 0 0.890 0.890 0.900 0.770 0.810 28,800 22,698 0.7881 0.890 0.890 0.900 0.770 0.810 28,800 0.7881 0.00%
2018-06-13 0 0.890 0.860 0.890 0.850 0.890 39,000 33,636 0.8625 0.890 0.860 0.890 0.850 0.890 39,000 0.8625 -2.20%
2018-06-12 0 0.910 0.800 0.910 - - 47 36 0.7660 0.910 0.800 0.910 - - 47 0.7660 0.00%
2018-06-11 0 0.910 0.820 0.920 - - 0 0 - 0.910 0.820 0.920 - - 0 - 0.00%
2018-06-08 0 0.910 0.750 0.950 - - 0 0 - 0.910 0.750 0.950 - - 0 - 0.00%
2018-06-07 0 0.910 0.850 0.940 - - 0 0 - 0.910 0.850 0.940 - - 0 - 0.00%
2018-06-06 0 0.910 0.840 0.930 0.900 0.910 31,800 28,614 0.8998 0.910 0.840 0.930 0.900 0.910 31,800 0.8998 0.00%
2018-06-05 0 0.910 0.860 0.910 0.830 0.910 10,800 9,240 0.8556 0.910 0.860 0.910 0.830 0.910 10,800 0.8556 -2.15%
2018-06-04 0 0.930 0.930 0.940 0.910 0.910 9,000 8,190 0.9100 0.930 0.930 0.940 0.910 0.910 9,000 0.9100 0.00%
2018-06-01 0 0.930 0.930 0.940 0.870 0.940 24,002 21,511 0.8962 0.930 0.930 0.940 0.870 0.940 24,002 0.8962 1.09%
2018-05-31 0 0.920 0.890 0.930 0.870 0.930 301,800 275,640 0.9133 0.920 0.890 0.930 0.870 0.930 301,800 0.9133 -8.00%
2018-05-30 0 1.000 0.940 1.000 - - 0 0 - 1.000 0.940 1.000 - - 0 - -2.91%
2018-05-29 0 1.030 1.030 1.040 - - 1 0 - 1.030 1.030 1.040 - - 1 - 6.19%
2018-05-28 0 0.970 0.930 0.970 - - 0 0 - 0.970 0.930 0.970 - - 0 - -1.02%
2018-05-25 0 0.980 0.980 0.990 0.920 0.950 44,400 41,286 0.9299 0.980 0.980 0.990 0.920 0.950 44,400 0.9299 0.00%
2018-05-24 0 0.980 0.980 1.000 0.920 1.010 56,400 55,398 0.9822 0.980 0.980 1.000 0.920 1.010 56,400 0.9822 -1.01%
2018-05-23 0 0.990 0.970 0.990 0.990 1.000 162,750 162,277 0.9971 0.990 0.970 0.990 0.990 1.000 162,750 0.9971 -1.00%
2018-05-21 0 1.000 0.950 1.000 1.050 1.050 30,000 31,500 1.0500 1.000 0.950 1.000 1.050 1.050 30,000 1.0500 3.09%
2018-05-18 0 0.970 0.930 1.080 0.970 0.970 3,000 2,910 0.9700 0.970 0.930 1.080 0.970 0.970 3,000 0.9700 -1.02%
2018-05-17 0 0.980 0.920 0.980 - - 0 0 - 0.980 0.920 0.980 - - 0 - -1.01%
2018-05-16 0 0.990 0.930 1.000 - - 84 73 0.8690 0.990 0.930 1.000 - - 84 0.8690 0.00%
2018-05-15 0 0.990 0.960 0.990 0.920 0.990 50,400 48,030 0.9530 0.990 0.960 0.990 0.920 0.990 50,400 0.9530 0.00%
2018-05-14 0 0.990 0.910 1.000 - - 0 0 - 0.990 0.910 1.000 - - 0 - 0.00%
2018-05-11 0 0.990 0.920 0.990 0.990 0.990 9,544 9,394 0.9843 0.990 0.920 0.990 0.990 0.990 9,544 0.9843 4.21%
2018-05-10 0 0.950 0.950 0.980 0.920 0.950 19,800 18,282 0.9233 0.950 0.950 0.980 0.920 0.950 19,800 0.9233 -5.00%
2018-05-09 0 1.000 0.950 1.000 0.990 1.000 69,000 68,910 0.9987 1.000 0.950 1.000 0.990 1.000 69,000 0.9987 1.01%
2018-05-08 0 0.990 0.990 1.020 0.990 1.010 99,628 99,446 0.9982 0.990 0.990 1.020 0.990 1.010 99,628 0.9982 -3.88%
2018-05-07 0 1.030 0.990 1.030 0.940 1.030 262,200 254,424 0.9703 1.030 0.990 1.030 0.940 1.030 262,200 0.9703 3.00%
2018-05-04 0 1.000 0.910 1.000 1.000 1.000 19,200 19,140 0.9969 1.000 0.910 1.000 1.000 1.000 19,200 0.9969 0.00%
2018-05-03 0 1.000 0.950 1.000 - - 1 1 1.0000 1.000 0.950 1.000 - - 1 1.0000 0.00%
2018-05-02 0 1.000 0.950 1.000 0.950 1.000 30,696 29,296 0.9544 1.000 0.950 1.000 0.950 1.000 30,696 0.9544 1.01%
2018-04-30 0 0.990 0.990 1.000 0.920 0.920 4,800 4,380 0.9125 0.990 0.990 1.000 0.920 0.920 4,800 0.9125 -2.94%
2018-04-27 0 1.020 0.910 1.050 - - 0 0 - 1.020 0.910 1.050 - - 0 - 0.00%
2018-04-26 0 1.020 0.910 1.020 - - 1,200 1,020 0.8500 1.020 0.910 1.020 - - 1,200 0.8500 0.00%
2018-04-25 0 1.020 0.960 1.020 0.950 1.020 27,000 26,250 0.9722 1.020 0.960 1.020 0.950 1.020 27,000 0.9722 0.00%
2018-04-24 0 1.020 0.950 1.020 1.040 1.050 10,200 10,446 1.0241 1.020 0.950 1.020 1.040 1.050 10,200 1.0241 6.25%
2018-04-23 0 0.960 0.930 0.960 0.930 0.960 4,200 3,924 0.9343 0.960 0.930 0.960 0.930 0.960 4,200 0.9343 -4.00%
2018-04-20 0 1.000 0.910 1.000 1.000 1.010 136,200 136,218 1.0001 1.000 0.910 1.000 1.000 1.010 136,200 1.0001 0.00%
2018-04-19 0 1.000 0.950 1.010 0.900 1.010 148,888 147,437 0.9903 1.000 0.950 1.010 0.900 1.010 148,888 0.9903 -0.99%
2018-04-18 0 1.010 0.910 1.010 1.000 1.010 149,400 149,574 1.0012 1.010 0.910 1.010 1.000 1.010 149,400 1.0012 1.00%
2018-04-17 0 1.000 0.950 1.000 0.920 1.000 82,800 82,224 0.9930 1.000 0.950 1.000 0.920 1.000 82,800 0.9930 -1.96%
2018-04-16 0 1.020 1.000 1.030 0.980 1.050 222,601 222,360 0.9989 1.020 1.000 1.030 0.980 1.050 222,601 0.9989 0.00%
2018-04-13 0 1.020 0.970 1.020 0.930 1.020 15,720 14,745 0.9380 1.020 0.970 1.020 0.930 1.020 15,720 0.9380 -1.92%
2018-04-12 0 1.040 0.970 1.040 - - 0 0 - 1.040 0.970 1.040 - - 0 - -3.70%
2018-04-11 0 1.080 0.990 1.100 0.980 1.080 1,800 1,824 1.0133 1.080 0.990 1.100 0.980 1.080 1,800 1.0133 -3.57%
2018-04-10 0 1.120 1.070 1.120 0.800 1.120 96,000 92,184 0.9603 1.120 1.070 1.120 0.800 1.120 96,000 0.9603 12.00%
2018-04-09 0 0.200 0.193 0.200 0.200 0.200 12,000 2,400 0.2000 1.000 0.965 1.000 1.000 1.000 2,400 1.0000 -0.50%
2018-04-06 0 0.201 0.201 0.217 0.200 0.218 178,243 36,698 0.2059 1.005 1.005 1.085 1.000 1.090 35,649 1.0294 -7.80%
2018-04-04 0 0.218 0.199 0.218 0.200 0.220 148,271 32,162 0.2169 1.090 0.995 1.090 1.000 1.100 29,654 1.0846 -0.91%
2018-04-03 0 0.220 0.205 0.220 0.210 0.221 681,000 145,137 0.2131 1.100 1.025 1.100 1.050 1.105 136,200 1.0656 3.77%
2018-03-29 0 0.212 0.212 0.215 0.201 0.210 123,000 25,770 0.2095 1.060 1.060 1.075 1.005 1.050 24,600 1.0476 0.95%
2018-03-28 0 0.210 0.210 0.214 0.202 0.213 468,000 96,420 0.2060 1.050 1.050 1.070 1.010 1.065 93,600 1.0301 -1.87%
2018-03-27 0 0.214 0.204 0.214 0.214 0.222 381,000 81,942 0.2151 1.070 1.020 1.070 1.070 1.110 76,200 1.0754 -0.93%
2018-03-26 0 0.216 0.216 0.217 0.203 0.210 144,108 29,718 0.2062 1.080 1.080 1.085 1.015 1.050 28,822 1.0311 -0.92%
2018-03-23 0 0.218 0.212 0.218 0.211 0.220 451,560 96,770 0.2143 1.090 1.060 1.090 1.055 1.100 90,312 1.0715 -4.39%
2018-03-22 0 0.228 0.220 0.228 0.220 0.232 588,000 133,503 0.2270 1.140 1.100 1.140 1.100 1.160 117,600 1.1352 -0.87%
2018-03-21 0 0.230 0.222 0.231 0.219 0.231 450,000 102,129 0.2270 1.150 1.110 1.155 1.095 1.155 90,000 1.1348 0.00%
2018-03-20 0 0.230 0.215 0.230 0.209 0.230 167,016 36,717 0.2198 1.150 1.075 1.150 1.045 1.150 33,403 1.0992 5.50%
2018-03-19 0 0.218 0.210 0.218 0.212 0.218 569,100 122,535 0.2153 1.090 1.050 1.090 1.060 1.090 113,820 1.0766 -3.11%
2018-03-16 0 0.225 0.220 0.225 0.218 0.225 417,600 91,849 0.2199 1.125 1.100 1.125 1.090 1.125 83,520 1.0997 0.00%
2018-03-15 0 0.225 0.219 0.227 0.219 0.229 843,000 187,623 0.2226 1.125 1.095 1.135 1.095 1.145 168,600 1.1128 -4.26%
2018-03-14 0 0.235 0.231 0.237 0.235 0.240 900,000 214,500 0.2383 1.175 1.155 1.185 1.175 1.200 180,000 1.1917 -2.08%
2018-03-13 0 0.240 0.240 0.244 0.238 0.250 4,946,446 1,203,119 0.2432 1.200 1.200 1.220 1.190 1.250 989,289 1.2161 4.35%
2018-03-12 0 0.230 0.225 0.231 0.222 0.231 2,677,367 609,261 0.2276 1.150 1.125 1.155 1.110 1.155 535,473 1.1378 0.44%
2018-03-09 0 0.229 0.229 0.230 0.219 0.235 2,736,000 619,848 0.2266 1.145 1.145 1.150 1.095 1.175 547,200 1.1328 1.78%
2018-03-08 0 0.225 0.225 0.227 0.216 0.228 1,800,000 402,912 0.2238 1.125 1.125 1.135 1.080 1.140 360,000 1.1192 4.17%
2018-03-07 0 0.216 0.216 0.218 0.203 0.230 5,283,000 1,134,126 0.2147 1.080 1.080 1.090 1.015 1.150 1,056,600 1.0734 8.00%
2018-03-06 0 0.200 0.200 0.203 0.195 0.207 2,058,000 416,301 0.2023 1.000 1.000 1.015 0.975 1.035 411,600 1.0114 -2.44%
2018-03-05 0 0.205 0.205 0.210 0.205 0.221 1,482,000 313,584 0.2116 1.025 1.025 1.050 1.025 1.105 296,400 1.0580 -7.24%
2018-03-02 0 0.221 0.212 0.222 0.202 0.240 19,662,000 4,307,301 0.2191 1.105 1.060 1.110 1.010 1.200 3,932,400 1.0953 9.41%
2018-03-01 0 0.202 0.192 0.202 0.200 0.207 888,119 178,904 0.2014 1.010 0.960 1.010 1.000 1.035 177,624 1.0072 1.00%
2018-02-28 0 0.200 0.191 0.200 0.196 0.202 1,002,000 200,697 0.2003 1.000 0.955 1.000 0.980 1.010 200,400 1.0015 -0.50%
2018-02-27 0 0.201 0.197 0.201 0.182 0.215 3,138,000 615,189 0.1960 1.005 0.985 1.005 0.910 1.075 627,600 0.9802 1.52%
2018-02-26 0 0.198 0.198 0.199 0.175 0.206 9,342,000 1,839,567 0.1969 0.990 0.990 0.995 0.875 1.030 1,868,400 0.9846 13.79%
2018-02-23 0 0.174 0.166 0.173 0.171 0.174 3,135,000 539,493 0.1721 0.870 0.830 0.865 0.855 0.870 627,000 0.8604 1.75%
2018-02-22 0 0.171 0.166 0.170 0.165 0.172 807,000 136,929 0.1697 0.855 0.830 0.850 0.825 0.860 161,400 0.8484 0.59%
2018-02-21 0 0.170 0.174 0.175 0.166 0.175 1,929,000 333,258 0.1728 0.850 0.870 0.875 0.830 0.875 385,800 0.8638 -4.49%
2018-02-20 0 0.178 0.172 0.178 0.168 0.179 781,158 133,055 0.1703 0.890 0.860 0.890 0.840 0.895 156,232 0.8517 -1.66%
2018-02-15 0 0.181 0.181 0.186 0.178 0.195 317,250 58,195 0.1834 0.905 0.905 0.930 0.890 0.975 63,450 0.9172 -7.65%
2018-02-14 0 0.196 0.190 0.196 0.181 0.210 1,014,000 200,271 0.1975 0.980 0.950 0.980 0.905 1.050 202,800 0.9875 -10.91%
2018-02-13 0 0.220 0.220 0.225 0.200 0.226 384,000 78,453 0.2043 1.100 1.100 1.125 1.000 1.130 76,800 1.0215 9.45%
2018-02-12 0 0.201 0.198 0.207 0.196 0.202 1,101,000 219,984 0.1998 1.005 0.990 1.035 0.980 1.010 220,200 0.9990 -6.94%
2018-02-09 0 0.216 0.200 0.216 0.210 0.241 498,837 110,638 0.2218 1.080 1.000 1.080 1.050 1.205 99,767 1.1090 -10.37%
2018-02-08 0 0.241 0.241 0.244 0.215 0.280 5,252,675 1,316,363 0.2506 1.205 1.205 1.220 1.075 1.400 1,050,535 1.2530 0.42%
2018-02-07 0 0.240 0.231 0.241 0.180 0.248 5,296,658 1,158,282 0.2187 1.200 1.155 1.205 0.900 1.240 1,059,332 1.0934 33.33%
2018-02-06 0 0.180 0.180 0.181 0.163 0.180 3,002,182 518,809 0.1728 0.900 0.900 0.905 0.815 0.900 600,436 0.8641 5.88%
2018-02-05 0 0.170 0.162 0.164 0.162 0.173 1,764,100 300,887 0.1706 0.850 0.810 0.820 0.810 0.865 352,820 0.8528 4.29%
2018-02-02 0 0.163 0.163 0.168 0.163 0.170 195,000 32,547 0.1669 0.815 0.815 0.840 0.815 0.850 39,000 0.8345 -1.21%
2018-02-01 0 0.165 0.163 0.168 0.160 0.171 1,558,695 258,172 0.1656 0.825 0.815 0.840 0.800 0.855 311,739 0.8282 -3.51%
2018-01-31 0 0.171 0.168 0.173 0.166 0.172 1,143,000 192,288 0.1682 0.855 0.840 0.865 0.830 0.860 228,600 0.8412 -1.16%
2018-01-30 0 0.173 0.169 0.173 0.172 0.180 747,000 128,892 0.1725 0.865 0.845 0.865 0.860 0.900 149,400 0.8627 4.22%
2018-01-29 0 0.166 0.166 0.171 0.163 0.172 1,353,600 228,186 0.1686 0.830 0.830 0.855 0.815 0.860 270,720 0.8429 -5.14%
2018-01-26 0 0.175 0.175 0.186 0.174 0.189 1,263,151 229,066 0.1813 0.875 0.875 0.930 0.870 0.945 252,630 0.9067 -6.91%
2018-01-25 0 0.188 0.185 0.189 0.188 0.190 402,000 76,299 0.1898 0.940 0.925 0.945 0.940 0.950 80,400 0.9490 -2.59%
2018-01-24 0 0.193 0.186 0.195 0.190 0.195 733,496 141,419 0.1928 0.965 0.930 0.975 0.950 0.975 146,699 0.9640 0.00%
2018-01-23 0 0.193 0.192 0.196 0.190 0.202 709,156 138,108 0.1947 0.965 0.960 0.980 0.950 1.010 141,831 0.9737 -2.53%
2018-01-22 0 0.198 0.193 0.199 0.190 0.201 1,023,656 200,584 0.1959 0.990 0.965 0.995 0.950 1.005 204,731 0.9797 -1.98%
2018-01-19 0 0.202 0.201 0.206 0.202 0.211 1,575,000 323,436 0.2054 1.010 1.005 1.030 1.010 1.055 315,000 1.0268 -5.16%
2018-01-18 0 0.213 0.211 0.213 0.210 0.216 997,200 211,710 0.2123 1.065 1.055 1.065 1.050 1.080 199,440 1.0615 -0.93%
2018-01-17 0 0.215 0.213 0.218 0.210 0.220 1,683,000 354,696 0.2108 1.075 1.065 1.090 1.050 1.100 336,600 1.0538 -2.71%
2018-01-16 0 0.221 0.219 0.225 0.220 0.239 1,107,000 252,408 0.2280 1.105 1.095 1.125 1.100 1.195 221,400 1.1401 -7.53%
2018-01-15 0 0.239 0.234 0.239 0.239 0.260 3,072,000 760,122 0.2474 1.195 1.170 1.195 1.195 1.300 614,400 1.2372 -6.27%
2018-01-12 0 0.255 0.250 0.260 0.255 0.275 990,000 257,415 0.2600 1.275 1.250 1.300 1.275 1.375 198,000 1.3001 -7.27%
2018-01-11 0 0.275 0.275 0.310 0.275 0.275 120,000 33,000 0.2750 1.375 1.375 1.550 1.375 1.375 24,000 1.3750 -1.79%
2018-01-10 0 0.280 0.275 0.280 0.275 0.300 804,000 232,200 0.2888 1.400 1.375 1.400 1.375 1.500 160,800 1.4440 -5.08%
2018-01-09 0 0.295 0.260 0.295 0.260 0.295 117,600 30,663 0.2607 1.475 1.300 1.475 1.300 1.475 23,520 1.3037 18.00%
2018-01-08 0 0.250 0.250 0.275 - - 0 0 - 1.250 1.250 1.375 - - 0 - 0.00%
2018-01-05 0 0.250 0.250 0.265 0.250 0.265 258,000 68,235 0.2645 1.250 1.250 1.325 1.250 1.325 51,600 1.3224 -1.96%
2018-01-04 0 0.255 0.250 0.260 0.243 0.255 615,027 153,099 0.2489 1.275 1.250 1.300 1.215 1.275 123,005 1.2447 4.94%
2018-01-03 0 0.243 0.243 0.249 0.243 0.249 6,900 1,676 0.2429 1.215 1.215 1.245 1.215 1.245 1,380 1.2145 0.00%
2018-01-02 0 0.243 0.244 0.245 0.235 0.249 149,086 35,667 0.2392 1.215 1.220 1.225 1.175 1.245 29,817 1.1962 -0.82%
2017-12-29 0 0.245 0.231 0.260 - - 0 0 - 1.225 1.155 1.300 - - 0 - 0.00%
2017-12-28 0 0.245 0.245 0.260 0.240 0.250 227,833 55,909 0.2454 1.225 1.225 1.300 1.200 1.250 45,567 1.2270 -2.00%
2017-12-27 0 0.250 0.245 0.250 - - 0 0 - 1.250 1.225 1.250 - - 0 - 0.00%
2017-12-22 0 0.250 0.235 0.250 - - 716 152 0.2123 1.250 1.175 1.250 - - 143 1.0615 0.00%
2017-12-21 0 0.250 0.231 0.260 - - 0 0 - 1.250 1.155 1.300 - - 0 - 0.00%
2017-12-20 0 0.250 0.236 0.260 - - 10 2 0.2000 1.250 1.180 1.300 - - 2 1.0000 0.00%
2017-12-19 0 0.250 0.247 0.260 0.247 0.250 261,000 64,917 0.2487 1.250 1.235 1.300 1.235 1.250 52,200 1.2436 -1.96%
2017-12-18 0 0.255 0.255 0.260 0.250 0.260 786,000 197,115 0.2508 1.275 1.275 1.300 1.250 1.300 157,200 1.2539 0.00%
2017-12-15 0 0.255 0.250 0.260 0.255 0.255 84,000 21,420 0.2550 1.275 1.250 1.300 1.275 1.275 16,800 1.2750 0.00%
2017-12-14 0 0.255 0.255 0.285 - - 0 0 - 1.275 1.275 1.425 - - 0 - 0.00%
2017-12-13 0 0.255 0.255 0.260 0.250 0.260 105,000 26,775 0.2550 1.275 1.275 1.300 1.250 1.300 21,000 1.2750 -1.92%
2017-12-12 0 0.260 0.260 0.265 0.255 0.260 474,000 123,195 0.2599 1.300 1.300 1.325 1.275 1.300 94,800 1.2995 -1.89%
2017-12-11 0 0.265 0.255 0.265 0.255 0.265 393,000 102,315 0.2603 1.325 1.275 1.325 1.275 1.325 78,600 1.3017 1.92%
2017-12-08 0 0.260 0.250 0.270 - - 0 0 - 1.300 1.250 1.350 - - 0 - 0.00%
2017-12-07 0 0.260 0.255 0.260 0.250 0.260 521,580 133,264 0.2555 1.300 1.275 1.300 1.250 1.300 104,316 1.2775 -1.89%
2017-12-06 0 0.265 0.250 0.255 0.250 0.270 756,000 196,125 0.2594 1.325 1.250 1.275 1.250 1.350 151,200 1.2971 0.00%
2017-12-05 0 0.265 0.260 0.275 0.265 0.280 81,000 21,885 0.2702 1.325 1.300 1.375 1.325 1.400 16,200 1.3509 -3.64%
2017-12-04 0 0.275 0.255 0.275 - - 0 0 - 1.375 1.275 1.375 - - 0 - 0.00%
2017-12-01 0 0.275 0.260 0.320 - - 0 0 - 1.375 1.300 1.600 - - 0 - 0.00%
2017-11-30 0 0.275 0.250 0.280 0.270 0.275 282,000 77,535 0.2749 1.375 1.250 1.400 1.350 1.375 56,400 1.3747 -1.79%
2017-11-29 0 0.280 0.265 0.280 0.280 0.280 165,000 46,200 0.2800 1.400 1.325 1.400 1.400 1.400 33,000 1.4000 0.00%
2017-11-28 0 0.280 0.265 0.280 0.265 0.280 24,000 6,405 0.2669 1.400 1.325 1.400 1.325 1.400 4,800 1.3344 0.00%
2017-11-27 0 0.280 0.280 0.300 0.280 0.280 57,000 15,960 0.2800 1.400 1.400 1.500 1.400 1.400 11,400 1.4000 0.00%
2017-11-24 0 0.280 0.280 0.290 0.275 0.280 75,245 20,958 0.2785 1.400 1.400 1.450 1.375 1.400 15,049 1.3927 -3.45%
2017-11-23 0 0.290 0.275 0.290 - - 0 0 - 1.450 1.375 1.450 - - 0 - 0.00%
2017-11-22 0 0.290 0.290 0.300 0.275 0.325 47,293 13,774 0.2912 1.450 1.450 1.500 1.375 1.625 9,459 1.4562 0.00%
2017-11-21 0 0.290 0.290 0.300 0.285 0.295 186,042 53,741 0.2889 1.450 1.450 1.500 1.425 1.475 37,208 1.4443 -3.33%
2017-11-20 0 0.300 0.295 0.300 0.280 0.300 168,779 49,388 0.2926 1.500 1.475 1.500 1.400 1.500 33,756 1.4631 -3.23%
2017-11-17 0 0.310 0.310 0.320 0.305 0.310 192,000 58,950 0.3070 1.550 1.550 1.600 1.525 1.550 38,400 1.5352 0.00%
2017-11-16 0 0.310 0.310 0.320 0.305 0.310 108,000 32,955 0.3051 1.550 1.550 1.600 1.525 1.550 21,600 1.5257 0.00%
2017-11-15 0 0.310 0.310 0.325 0.310 0.325 15,000 4,740 0.3160 1.550 1.550 1.625 1.550 1.625 3,000 1.5800 -3.12%
2017-11-14 0 0.320 0.320 0.350 0.320 0.320 12,000 3,840 0.3200 1.600 1.600 1.750 1.600 1.600 2,400 1.6000 0.00%
2017-11-13 0 0.320 0.320 0.350 0.310 0.310 3,600 1,110 0.3083 1.600 1.600 1.750 1.550 1.550 720 1.5417 -4.48%
2017-11-10 0 0.335 0.335 0.350 0.330 0.345 132,731 45,166 0.3403 1.675 1.675 1.750 1.650 1.725 26,546 1.7014 -1.47%
2017-11-09 0 0.340 0.325 0.340 0.325 0.340 768,000 254,865 0.3319 1.700 1.625 1.700 1.625 1.700 153,600 1.6593 3.03%
2017-11-08 0 0.330 0.320 0.330 0.315 0.330 438,000 143,550 0.3277 1.650 1.600 1.650 1.575 1.650 87,600 1.6387 0.00%
2017-11-07 0 0.330 0.330 0.350 0.330 0.330 12,000 3,960 0.3300 1.650 1.650 1.750 1.650 1.650 2,400 1.6500 0.00%
2017-11-06 0 0.330 0.320 0.335 0.310 0.335 231,117 76,249 0.3299 1.650 1.600 1.675 1.550 1.675 46,223 1.6496 1.54%
2017-11-03 0 0.325 0.325 0.335 0.300 0.400 1,404,000 465,585 0.3316 1.625 1.625 1.675 1.500 2.000 280,800 1.6581 -1.52%
2017-11-02 0 0.330 0.330 0.340 0.330 0.335 191,702 63,417 0.3308 1.650 1.650 1.700 1.650 1.675 38,340 1.6541 0.00%
2017-11-01 0 0.330 0.325 0.340 0.325 0.330 126,000 41,565 0.3299 1.650 1.625 1.700 1.625 1.650 25,200 1.6494 3.13%
2017-10-31 0 0.320 0.315 0.320 0.315 0.320 41,034 13,065 0.3184 1.600 1.575 1.600 1.575 1.600 8,207 1.5920 -1.54%
2017-10-30 0 0.325 0.320 0.325 0.310 0.325 156,000 49,455 0.3170 1.625 1.600 1.625 1.550 1.625 31,200 1.5851 -2.99%
2017-10-27 0 0.335 0.315 0.350 - - 0 0 - 1.675 1.575 1.750 - - 0 - 0.00%
2017-10-26 0 0.335 0.335 0.350 0.335 0.335 18,000 6,030 0.3350 1.675 1.675 1.750 1.675 1.675 3,600 1.6750 0.00%
2017-10-25 0 0.335 0.335 0.345 0.335 0.340 1,531,975 519,607 0.3392 1.675 1.675 1.725 1.675 1.700 306,395 1.6959 -1.47%
2017-10-24 0 0.340 0.340 0.360 0.335 0.335 168,000 56,280 0.3350 1.700 1.700 1.800 1.675 1.675 33,600 1.6750 1.49%
2017-10-23 0 0.335 0.335 0.350 0.335 0.335 97,510 32,643 0.3348 1.675 1.675 1.750 1.675 1.675 19,502 1.6738 0.00%
2017-10-20 0 0.335 0.335 0.345 0.300 0.350 846,222 287,773 0.3401 1.675 1.675 1.725 1.500 1.750 169,244 1.7003 0.00%
2017-10-19 0 0.335 0.335 0.340 0.335 0.335 162,000 54,270 0.3350 1.675 1.675 1.700 1.675 1.675 32,400 1.6750 0.00%
2017-10-18 0 0.335 0.330 0.335 0.335 0.350 1,582,800 541,041 0.3418 1.675 1.650 1.675 1.675 1.750 316,560 1.7091 -2.90%
2017-10-17 0 0.345 0.340 0.355 0.345 0.370 1,260,000 447,825 0.3554 1.725 1.700 1.775 1.725 1.850 252,000 1.7771 -9.21%
2017-10-16 0 0.380 0.365 0.380 0.365 0.385 90,000 34,215 0.3802 1.900 1.825 1.900 1.825 1.925 18,000 1.9008 7.04%
2017-10-13 0 0.355 0.355 0.375 0.355 0.385 102,014 37,009 0.3628 1.775 1.775 1.875 1.775 1.925 20,403 1.8139 -7.79%
2017-10-12 0 0.385 0.365 0.385 0.365 0.405 291,000 109,110 0.3749 1.925 1.825 1.925 1.825 2.025 58,200 1.8747 1.32%
2017-10-11 0 0.380 0.370 0.395 0.345 0.420 1,506,870 581,344 0.3858 1.900 1.850 1.975 1.725 2.100 301,374 1.9290 10.14%
2017-10-10 0 0.345 0.340 0.355 0.345 0.345 21,000 7,245 0.3450 1.725 1.700 1.775 1.725 1.725 4,200 1.7250 0.00%
2017-10-09 0 0.345 0.340 0.360 - - 0 0 - 1.725 1.700 1.800 - - 0 - 0.00%
2017-10-06 0 0.345 0.340 0.355 - - 0 0 - 1.725 1.700 1.775 - - 0 - 0.00%
2017-10-04 0 0.345 0.345 0.355 0.340 0.345 103,156 35,180 0.3410 1.725 1.725 1.775 1.700 1.725 20,631 1.7052 1.47%
2017-10-03 0 0.340 0.340 0.345 0.335 0.350 202,200 69,786 0.3451 1.700 1.700 1.725 1.675 1.750 40,440 1.7257 -1.45%
2017-09-29 0 0.345 0.345 0.380 0.345 0.380 135,000 46,680 0.3458 1.725 1.725 1.900 1.725 1.900 27,000 1.7289 -1.43%
2017-09-28 0 0.350 0.340 0.380 - - 34,675 11,756 0.3390 1.750 1.700 1.900 - - 6,935 1.6952 0.00%
2017-09-27 0 0.350 0.350 0.375 0.345 0.345 33,000 11,385 0.3450 1.750 1.750 1.875 1.725 1.725 6,600 1.7250 -1.41%
2017-09-26 0 0.355 0.340 0.410 - - 0 0 - 1.775 1.700 2.050 - - 0 - 0.00%
2017-09-25 0 0.355 0.355 0.395 0.355 0.360 60,000 21,510 0.3585 1.775 1.775 1.975 1.775 1.800 12,000 1.7925 1.43%
2017-09-22 0 0.350 0.350 0.380 0.350 0.350 93,000 32,550 0.3500 1.750 1.750 1.900 1.750 1.750 18,600 1.7500 1.45%
2017-09-21 0 0.345 0.345 0.355 0.345 0.360 37,457 13,290 0.3548 1.725 1.725 1.775 1.725 1.800 7,491 1.7740 -6.76%
2017-09-20 0 0.370 0.360 0.385 0.370 0.370 48,000 17,760 0.3700 1.850 1.800 1.925 1.850 1.850 9,600 1.8500 2.78%
2017-09-19 0 0.360 0.350 0.370 0.350 0.360 185,928 65,685 0.3533 1.800 1.750 1.850 1.750 1.800 37,186 1.7664 0.00%
2017-09-18 0 0.360 0.360 0.365 0.350 0.360 462,000 164,400 0.3558 1.800 1.800 1.825 1.750 1.800 92,400 1.7792 -1.37%
2017-09-15 0 0.365 0.365 0.370 0.340 0.385 1,019,700 360,786 0.3538 1.825 1.825 1.850 1.700 1.925 203,940 1.7691 -8.75%
2017-09-14 0 0.400 0.400 0.420 0.400 0.400 30,600 12,228 0.3996 2.000 2.000 2.100 2.000 2.000 6,120 1.9980 0.00%
2017-09-13 0 0.400 0.390 0.430 - - 0 0 - 2.000 1.950 2.150 - - 0 - 0.00%
2017-09-12 0 0.400 0.395 0.425 0.395 0.400 120,000 47,970 0.3998 2.000 1.975 2.125 1.975 2.000 24,000 1.9988 -1.23%
2017-09-11 0 0.405 0.405 0.420 0.405 0.405 35,249 14,242 0.4040 2.025 2.025 2.100 2.025 2.025 7,050 2.0202 -3.57%
2017-09-08 0 0.420 0.400 0.420 0.385 0.420 65,250 25,747 0.3946 2.100 2.000 2.100 1.925 2.100 13,050 1.9730 5.00%
2017-09-07 0 0.400 0.385 0.405 - - 0 0 - 2.000 1.925 2.025 - - 0 - 0.00%
2017-09-06 0 0.400 0.395 0.420 0.400 0.420 27,000 10,860 0.4022 2.000 1.975 2.100 2.000 2.100 5,400 2.0111 -2.44%
2017-09-05 0 0.410 0.405 0.425 - - 0 0 - 2.050 2.025 2.125 - - 0 - 0.00%
2017-09-04 0 0.410 0.405 0.420 0.410 0.410 87,000 35,670 0.4100 2.050 2.025 2.100 2.050 2.050 17,400 2.0500 0.00%
2017-09-01 0 0.410 0.410 0.420 0.410 0.420 212,998 88,139 0.4138 2.050 2.050 2.100 2.050 2.100 42,600 2.0690 -2.38%
2017-08-31 0 0.420 0.395 0.435 - - 0 0 - 2.100 1.975 2.175 - - 0 - 0.00%
2017-08-30 0 0.420 0.395 0.440 - - 0 0 - 2.100 1.975 2.200 - - 0 - 0.00%
2017-08-29 0 0.420 0.400 0.420 0.400 0.420 129,151 52,317 0.4051 2.100 2.000 2.100 2.000 2.100 25,830 2.0254 3.70%
2017-08-28 0 0.405 0.405 0.445 0.405 0.405 21,000 8,505 0.4050 2.025 2.025 2.225 2.025 2.025 4,200 2.0250 -3.57%
2017-08-25 0 0.420 0.405 0.425 - - 1,768 680 0.3846 2.100 2.025 2.125 - - 354 1.9231 0.00%
2017-08-24 0 0.420 0.410 0.455 0.420 0.430 51,000 21,600 0.4235 2.100 2.050 2.275 2.100 2.150 10,200 2.1176 -4.55%
2017-08-22 0 0.440 0.420 0.440 0.410 0.440 39,000 16,740 0.4292 2.200 2.100 2.200 2.050 2.200 7,800 2.1462 7.32%
2017-08-21 0 0.410 0.410 0.420 0.410 0.410 39,000 15,990 0.4100 2.050 2.050 2.100 2.050 2.050 7,800 2.0500 -4.65%
2017-08-18 0 0.430 0.430 0.435 0.400 0.470 666,913 296,062 0.4439 2.150 2.150 2.175 2.000 2.350 133,383 2.2196 7.50%
2017-08-17 0 0.400 0.400 0.410 0.400 0.410 120,005 48,736 0.4061 2.000 2.000 2.050 2.000 2.050 24,001 2.0306 -1.23%
2017-08-16 0 0.405 0.400 0.405 0.400 0.430 852,250 350,737 0.4115 2.025 2.000 2.025 2.000 2.150 170,450 2.0577 -11.96%
2017-08-15 0 0.460 0.440 0.460 0.450 0.460 174,000 78,720 0.4524 2.300 2.200 2.300 2.250 2.300 34,800 2.2621 -5.15%
2017-08-14 0 0.485 0.445 0.485 - - 0 0 - 2.425 2.225 2.425 - - 0 - 0.00%
2017-08-11 0 0.485 0.450 0.485 - - 0 0 - 2.425 2.250 2.425 - - 0 - 0.00%
2017-08-10 0 0.485 0.445 0.485 0.445 0.485 336,000 152,250 0.4531 2.425 2.225 2.425 2.225 2.425 67,200 2.2656 1.04%
2017-08-09 0 0.480 0.460 0.480 0.460 0.480 117,000 55,830 0.4772 2.400 2.300 2.400 2.300 2.400 23,400 2.3859 2.13%
2017-08-08 0 0.470 0.470 0.495 0.470 0.475 84,097 39,599 0.4709 2.350 2.350 2.475 2.350 2.375 16,819 2.3544 -1.05%
2017-08-07 0 0.475 0.470 0.475 0.470 0.475 121,714 57,650 0.4737 2.375 2.350 2.375 2.350 2.375 24,343 2.3683 0.00%
2017-08-04 0 0.475 0.475 0.500 0.470 0.520 156,000 76,755 0.4920 2.375 2.375 2.500 2.350 2.600 31,200 2.4601 -3.06%
2017-08-03 0 0.490 0.470 0.495 0.470 0.490 266,733 127,152 0.4767 2.450 2.350 2.475 2.350 2.450 53,347 2.3835 0.00%
2017-08-02 0 0.490 0.485 0.490 0.480 0.490 264,000 127,860 0.4843 2.450 2.425 2.450 2.400 2.450 52,800 2.4216 -2.00%
2017-08-01 0 0.500 0.495 0.500 0.500 0.500 162,000 81,000 0.5000 2.500 2.475 2.500 2.500 2.500 32,400 2.5000 -1.96%
2017-07-31 0 0.510 0.500 0.520 0.510 0.510 30,000 15,300 0.5100 2.550 2.500 2.600 2.550 2.550 6,000 2.5500 0.00%
2017-07-28 0 0.510 0.510 0.520 0.500 0.520 195,000 99,840 0.5120 2.550 2.550 2.600 2.500 2.600 39,000 2.5600 -3.77%
2017-07-27 0 0.530 0.520 0.530 0.530 0.530 39,000 20,670 0.5300 2.650 2.600 2.650 2.650 2.650 7,800 2.6500 -3.64%
2017-07-26 0 0.550 0.550 0.560 0.520 0.580 2,013,000 1,104,060 0.5485 2.750 2.750 2.800 2.600 2.900 402,600 2.7423 7.84%
2017-07-25 0 0.510 0.500 0.540 - - 1,394 676 0.4849 2.550 2.500 2.700 - - 279 2.4247 0.00%
2017-07-24 0 0.510 0.500 0.510 0.500 0.510 192,000 97,890 0.5098 2.550 2.500 2.550 2.500 2.550 38,400 2.5492 0.00%
2017-07-21 0 0.510 0.500 0.520 0.510 0.510 24,000 12,240 0.5100 2.550 2.500 2.600 2.550 2.550 4,800 2.5500 -3.77%
2017-07-20 0 0.530 0.530 0.550 0.510 0.510 33,000 16,830 0.5100 2.650 2.650 2.750 2.550 2.550 6,600 2.5500 1.92%
2017-07-19 0 0.520 0.510 0.540 0.500 0.520 200,892 103,027 0.5128 2.600 2.550 2.700 2.500 2.600 40,178 2.5642 0.00%
2017-07-18 0 0.520 0.510 0.540 0.520 0.520 375,000 195,000 0.5200 2.600 2.550 2.700 2.600 2.600 75,000 2.6000 0.00%
2017-07-17 0 0.520 0.510 0.520 0.500 0.520 228,000 116,370 0.5104 2.600 2.550 2.600 2.500 2.600 45,600 2.5520 0.00%
2017-07-14 0 0.520 0.510 0.520 0.520 0.520 252,000 130,860 0.5193 2.600 2.550 2.600 2.600 2.600 50,400 2.5964 0.00%
2017-07-13 0 0.520 0.520 0.530 0.510 0.520 352,966 180,713 0.5120 2.600 2.600 2.650 2.550 2.600 70,593 2.5599 -1.89%
2017-07-12 0 0.530 0.520 0.530 0.520 0.550 799,824 417,077 0.5215 2.650 2.600 2.650 2.600 2.750 159,965 2.6073 0.00%
2017-07-11 0 0.530 0.530 0.540 0.530 0.550 213,000 114,960 0.5397 2.650 2.650 2.700 2.650 2.750 42,600 2.6986 -1.85%
2017-07-10 0 0.540 0.520 0.540 0.540 0.570 117,000 63,270 0.5408 2.700 2.600 2.700 2.700 2.850 23,400 2.7038 -1.82%
2017-07-07 0 0.550 0.550 0.560 0.550 0.570 42,000 23,670 0.5636 2.750 2.750 2.800 2.750 2.850 8,400 2.8179 -1.79%
2017-07-06 0 0.560 0.550 0.580 0.560 0.560 3,352 1,866 0.5567 2.800 2.750 2.900 2.800 2.800 670 2.7834 1.82%
2017-07-05 0 0.550 0.540 0.550 0.550 0.560 453,000 249,570 0.5509 2.750 2.700 2.750 2.750 2.800 90,600 2.7546 -1.79%
2017-07-04 0 0.560 0.560 0.570 0.560 0.560 9,000 5,040 0.5600 2.800 2.800 2.850 2.800 2.800 1,800 2.8000 -1.75%
2017-07-03 0 0.570 0.570 0.580 0.570 0.580 306,000 176,100 0.5755 2.850 2.850 2.900 2.850 2.900 61,200 2.8775 -1.72%
2017-06-30 0 0.580 0.580 0.590 0.580 0.580 66,000 38,280 0.5800 2.900 2.900 2.950 2.900 2.900 13,200 2.9000 -1.69%
2017-06-29 0 0.590 0.580 0.600 0.590 0.590 30,000 17,700 0.5900 2.950 2.900 3.000 2.950 2.950 6,000 2.9500 -1.67%
2017-06-28 0 0.600 0.580 0.600 - - 0 0 - 3.000 2.900 3.000 - - 0 - 0.00%
2017-06-27 0 0.600 0.580 0.610 0.570 0.600 40,800 23,526 0.5766 3.000 2.900 3.050 2.850 3.000 8,160 2.8831 -1.64%
2017-06-26 0 0.610 0.610 0.620 0.610 0.610 57,000 34,770 0.6100 3.050 3.050 3.100 3.050 3.050 11,400 3.0500 1.67%
2017-06-23 0 0.600 0.600 0.610 0.590 0.610 330,000 196,980 0.5969 3.000 3.000 3.050 2.950 3.050 66,000 2.9845 -1.64%
2017-06-22 0 0.610 0.580 0.630 - - 0 0 - 3.050 2.900 3.150 - - 0 - 0.00%
2017-06-21 0 0.610 0.590 0.630 - - 0 0 - 3.050 2.950 3.150 - - 0 - 0.00%
2017-06-20 0 0.610 0.590 0.630 - - 0 0 - 3.050 2.950 3.150 - - 0 - 0.00%
2017-06-19 0 0.610 0.610 0.630 0.590 0.610 42,000 25,020 0.5957 3.050 3.050 3.150 2.950 3.050 8,400 2.9786 0.00%
2017-06-16 0 0.610 0.590 0.620 - - 0 0 - 3.050 2.950 3.100 - - 0 - 0.00%
2017-06-15 0 0.610 0.600 0.610 - - 0 0 - 3.050 3.000 3.050 - - 0 - 0.00%
2017-06-14 0 0.610 0.600 0.620 0.590 0.620 390,600 241,236 0.6176 3.050 3.000 3.100 2.950 3.100 78,120 3.0880 -1.61%
2017-06-13 0 0.620 0.610 0.620 0.620 0.620 342,750 212,482 0.6199 3.100 3.050 3.100 3.100 3.100 68,550 3.0997 -3.12%
2017-06-12 0 0.640 0.620 0.640 0.640 0.640 27,000 17,220 0.6378 3.200 3.100 3.200 3.200 3.200 5,400 3.1889 3.23%
2017-06-09 0 0.620 0.600 0.630 0.590 0.620 187,481 115,474 0.6159 3.100 3.000 3.150 2.950 3.100 37,496 3.0796 0.00%
2017-06-08 0 0.620 0.610 0.630 0.600 0.620 237,000 143,280 0.6046 3.100 3.050 3.150 3.000 3.100 47,400 3.0228 -1.59%
2017-06-07 0 0.630 0.630 0.640 0.630 0.650 192,000 124,560 0.6488 3.150 3.150 3.200 3.150 3.250 38,400 3.2438 0.00%
2017-06-06 0 0.630 0.590 0.630 0.620 0.640 18,000 11,460 0.6367 3.150 2.950 3.150 3.100 3.200 3,600 3.1833 5.00%
2017-06-05 0 0.600 0.590 0.620 - - 2,435 1,314 0.5396 3.000 2.950 3.100 - - 487 2.6982 0.00%
2017-06-02 0 0.600 0.600 0.650 0.600 0.600 18,000 10,800 0.6000 3.000 3.000 3.250 3.000 3.000 3,600 3.0000 0.00%
2017-06-01 0 0.600 0.600 0.610 - - 0 0 - 3.000 3.000 3.050 - - 0 - 0.00%
2017-05-31 0 0.600 0.600 0.620 0.590 0.630 217,138 130,818 0.6025 3.000 3.000 3.100 2.950 3.150 43,428 3.0123 -1.64%
2017-05-29 0 0.610 0.610 0.630 0.610 0.610 12,000 7,320 0.6100 3.050 3.050 3.150 3.050 3.050 2,400 3.0500 -3.17%
2017-05-26 0 0.630 0.610 0.630 0.630 0.630 24,000 15,120 0.6300 3.150 3.050 3.150 3.150 3.150 4,800 3.1500 0.00%
2017-05-25 0 0.630 0.610 0.630 0.600 0.630 114,568 70,610 0.6163 3.150 3.050 3.150 3.000 3.150 22,914 3.0816 0.00%
2017-05-24 0 0.630 0.590 0.640 - - 0 0 - 3.150 2.950 3.200 - - 0 - 0.00%
2017-05-23 0 0.630 0.590 0.630 - - 0 0 - 3.150 2.950 3.150 - - 0 - 0.00%
2017-05-22 0 0.630 0.580 0.640 0.630 0.630 30,000 18,900 0.6300 3.150 2.900 3.200 3.150 3.150 6,000 3.1500 3.28%
2017-05-19 0 0.610 0.590 0.630 - - 0 0 - 3.050 2.950 3.150 - - 0 - 0.00%
2017-05-18 0 0.610 0.590 0.620 - - 0 0 - 3.050 2.950 3.100 - - 0 - 0.00%
2017-05-17 0 0.610 0.610 0.620 0.610 0.620 42,000 25,860 0.6157 3.050 3.050 3.100 3.050 3.100 8,400 3.0786 0.00%
2017-05-16 0 0.610 0.610 0.640 0.610 0.630 42,000 26,280 0.6257 3.050 3.050 3.200 3.050 3.150 8,400 3.1286 -4.69%
2017-05-15 0 0.640 0.590 0.650 0.640 0.640 15,000 9,600 0.6400 3.200 2.950 3.250 3.200 3.200 3,000 3.2000 4.92%
2017-05-12 0 0.610 0.600 0.630 - - 0 0 - 3.050 3.000 3.150 - - 0 - 0.00%
2017-05-11 0 0.610 0.600 0.630 - - 0 0 - 3.050 3.000 3.150 - - 0 - 0.00%
2017-05-10 0 0.610 0.610 0.620 0.600 0.620 126,006 76,563 0.6076 3.050 3.050 3.100 3.000 3.100 25,201 3.0381 -4.69%
2017-05-09 0 0.640 0.600 0.640 0.640 0.640 12,000 7,680 0.6400 3.200 3.000 3.200 3.200 3.200 2,400 3.2000 1.59%
2017-05-08 0 0.630 0.610 0.640 0.570 0.630 99,000 59,580 0.6018 3.150 3.050 3.200 2.850 3.150 19,800 3.0091 -3.08%
2017-05-05 0 0.650 0.620 0.650 0.650 0.650 18,861 12,199 0.6468 3.250 3.100 3.250 3.250 3.250 3,772 3.2339 0.00%
2017-05-04 0 0.650 0.630 0.650 0.630 0.670 219,000 143,130 0.6536 3.250 3.150 3.250 3.150 3.350 43,800 3.2678 4.84%
2017-05-02 0 0.620 0.600 0.650 - - 0 0 - 3.100 3.000 3.250 - - 0 - 0.00%
2017-04-28 0 0.620 0.610 0.650 - - 0 0 - 3.100 3.050 3.250 - - 0 - 0.00%
2017-04-27 0 0.620 0.620 0.650 0.620 0.640 90,000 57,420 0.6380 3.100 3.100 3.250 3.100 3.200 18,000 3.1900 0.00%
2017-04-26 0 0.620 0.600 0.620 0.610 0.630 102,000 63,330 0.6209 3.100 3.000 3.100 3.050 3.150 20,400 3.1044 -3.12%
2017-04-25 0 0.640 0.600 0.660 - - 0 0 - 3.200 3.000 3.300 - - 0 - 0.00%
2017-04-24 0 0.640 0.610 0.650 0.620 0.640 30,000 19,020 0.6340 3.200 3.050 3.250 3.100 3.200 6,000 3.1700 3.23%
2017-04-21 0 0.620 0.600 0.650 0.600 0.620 60,000 36,600 0.6100 3.100 3.000 3.250 3.000 3.100 12,000 3.0500 3.33%
2017-04-20 0 0.600 0.580 0.620 - - 0 0 - 3.000 2.900 3.100 - - 0 - 0.00%
2017-04-19 0 0.600 0.590 0.630 - - 0 0 - 3.000 2.950 3.150 - - 0 - 0.00%
2017-04-18 0 0.600 0.590 0.640 0.600 0.600 30,000 18,000 0.6000 3.000 2.950 3.200 3.000 3.000 6,000 3.0000 0.00%
2017-04-13 0 0.600 0.600 0.620 0.600 0.610 18,000 10,860 0.6033 3.000 3.000 3.100 3.000 3.050 3,600 3.0167 0.00%
2017-04-12 0 0.600 0.600 0.620 0.590 0.600 947,498 576,330 0.6083 3.000 3.000 3.100 2.950 3.000 189,500 3.0413 -1.64%
2017-04-11 0 0.610 0.610 0.630 0.610 0.610 84,000 51,240 0.6100 3.050 3.050 3.150 3.050 3.050 16,800 3.0500 -1.61%
2017-04-10 0 0.620 0.610 0.650 0.610 0.620 261,000 159,900 0.6126 3.100 3.050 3.250 3.050 3.100 52,200 3.0632 0.00%
2017-04-07 0 0.620 0.620 0.650 0.620 0.620 90,000 55,800 0.6200 3.100 3.100 3.250 3.100 3.100 18,000 3.1000 0.00%
2017-04-06 0 0.620 0.620 0.640 0.620 0.620 45,000 27,900 0.6200 3.100 3.100 3.200 3.100 3.100 9,000 3.1000 -3.12%
2017-04-05 0 0.640 0.630 0.640 0.630 0.640 45,000 28,410 0.6313 3.200 3.150 3.200 3.150 3.200 9,000 3.1567 0.00%
2017-04-03 0 0.640 0.620 0.650 - - 0 0 - 3.200 3.100 3.250 - - 0 - 0.00%
2017-03-31 0 0.640 0.640 0.650 0.640 0.640 30,598 19,552 0.6390 3.200 3.200 3.250 3.200 3.200 6,120 3.1950 1.59%
2017-03-30 0 0.630 0.630 0.650 0.630 0.650 273,000 173,850 0.6368 3.150 3.150 3.250 3.150 3.250 54,600 3.1841 -3.08%
2017-03-29 0 0.650 0.630 0.650 0.630 0.650 408,000 259,200 0.6353 3.250 3.150 3.250 3.150 3.250 81,600 3.1765 3.17%
2017-03-28 0 0.630 0.630 0.650 0.630 0.650 357,000 228,540 0.6402 3.150 3.150 3.250 3.150 3.250 71,400 3.2008 -3.08%
2017-03-27 0 0.650 0.640 0.680 0.640 0.660 369,000 240,540 0.6519 3.250 3.200 3.400 3.200 3.300 73,800 3.2593 -1.52%
2017-03-24 0 0.660 0.660 0.680 0.650 0.660 12,000 7,830 0.6525 3.300 3.300 3.400 3.250 3.300 2,400 3.2625 -1.49%
2017-03-23 0 0.670 0.660 0.680 0.650 0.670 123,000 82,230 0.6685 3.350 3.300 3.400 3.250 3.350 24,600 3.3427 1.52%
2017-03-22 0 0.660 0.660 0.670 0.650 0.650 5,084 3,242 0.6377 3.300 3.300 3.350 3.250 3.250 1,017 3.1884 -1.49%
2017-03-21 0 0.670 0.660 0.690 0.660 0.690 185,033 124,280 0.6717 3.350 3.300 3.450 3.300 3.450 37,007 3.3583 0.00%
2017-03-20 0 0.670 0.650 0.680 - - 0 0 - 3.350 3.250 3.400 - - 0 - 0.00%
2017-03-17 0 0.670 0.660 0.700 - - 0 0 - 3.350 3.300 3.500 - - 0 - 0.00%
2017-03-16 0 0.670 0.670 0.700 0.670 0.670 60,000 40,200 0.6700 3.350 3.350 3.500 3.350 3.350 12,000 3.3500 0.00%
2017-03-15 0 0.670 0.680 0.700 0.660 0.690 555,260 371,329 0.6687 3.350 3.400 3.500 3.300 3.450 111,052 3.3437 -5.63%
2017-03-14 0 0.710 0.710 0.720 0.690 0.720 35,250 24,727 0.7015 3.550 3.550 3.600 3.450 3.600 7,050 3.5074 0.00%
2017-03-13 0 0.710 0.700 0.720 0.690 0.710 303,000 212,790 0.7023 3.550 3.500 3.600 3.450 3.550 60,600 3.5114 -2.74%
2017-03-10 0 0.730 0.720 0.730 0.720 0.730 78,000 56,640 0.7262 3.650 3.600 3.650 3.600 3.650 15,600 3.6308 1.39%
2017-03-09 0 0.720 0.700 0.730 - - 0 0 - 3.600 3.500 3.650 - - 0 - 0.00%
2017-03-08 0 0.720 0.710 0.740 0.700 0.720 270,000 192,420 0.7127 3.600 3.550 3.700 3.500 3.600 54,000 3.5633 -2.70%
2017-03-07 0 0.740 0.710 0.750 0.710 0.740 96,808 69,699 0.7200 3.700 3.550 3.750 3.550 3.700 19,362 3.5999 4.23%
2017-03-06 0 0.710 0.710 0.740 0.710 0.730 72,462 52,389 0.7230 3.550 3.550 3.700 3.550 3.650 14,492 3.6149 -2.74%
2017-03-03 0 0.730 0.710 0.740 0.730 0.740 86,115 63,151 0.7333 3.650 3.550 3.700 3.650 3.700 17,223 3.6667 -1.35%
2017-03-02 0 0.740 0.730 0.750 0.740 0.750 321,000 239,160 0.7450 3.700 3.650 3.750 3.700 3.750 64,200 3.7252 0.00%
2017-03-01 0 0.740 0.730 0.740 0.730 0.750 552,000 408,900 0.7408 3.700 3.650 3.700 3.650 3.750 110,400 3.7038 2.78%
2017-02-28 0 0.720 0.710 0.730 0.710 0.730 210,000 151,020 0.7191 3.600 3.550 3.650 3.550 3.650 42,000 3.5957 -1.37%
2017-02-27 0 0.730 0.720 0.730 0.730 0.730 123,000 89,790 0.7300 3.650 3.600 3.650 3.650 3.650 24,600 3.6500 0.00%
2017-02-24 0 0.730 0.730 0.750 0.730 0.740 33,000 24,240 0.7345 3.650 3.650 3.750 3.650 3.700 6,600 3.6727 -1.35%
2017-02-23 0 0.740 0.730 0.760 0.740 0.740 24,000 17,760 0.7400 3.700 3.650 3.800 3.700 3.700 4,800 3.7000 -2.63%
2017-02-22 0 0.760 0.720 0.760 0.750 0.770 54,000 41,340 0.7656 3.800 3.600 3.800 3.750 3.850 10,800 3.8278 4.11%
2017-02-21 0 0.730 0.730 0.750 0.730 0.730 3,000 2,190 0.7300 3.650 3.650 3.750 3.650 3.650 600 3.6500 -2.67%
2017-02-20 0 0.750 0.730 0.750 0.750 0.760 120,000 90,300 0.7525 3.750 3.650 3.750 3.750 3.800 24,000 3.7625 1.35%
2017-02-17 0 0.740 0.740 0.770 0.730 0.760 141,000 104,160 0.7387 3.700 3.700 3.850 3.650 3.800 28,200 3.6936 0.00%
2017-02-16 0 0.740 0.740 0.780 0.710 0.770 420,912 311,366 0.7397 3.700 3.700 3.900 3.550 3.850 84,182 3.6987 -2.63%
2017-02-15 0 0.760 0.740 0.760 0.740 0.760 216,000 163,290 0.7560 3.800 3.700 3.800 3.700 3.800 43,200 3.7799 1.33%
2017-02-14 0 0.750 0.740 0.760 0.720 0.800 1,275,000 973,650 0.7636 3.750 3.700 3.800 3.600 4.000 255,000 3.8182 5.63%
2017-02-13 0 0.710 0.710 0.720 0.710 0.720 228,000 163,380 0.7166 3.550 3.550 3.600 3.550 3.600 45,600 3.5829 -2.74%
2017-02-10 0 0.730 0.720 0.740 0.710 0.750 258,000 190,650 0.7390 3.650 3.600 3.700 3.550 3.750 51,600 3.6948 1.39%
2017-02-09 0 0.720 0.710 0.730 0.690 0.740 1,155,000 822,030 0.7117 3.600 3.550 3.650 3.450 3.700 231,000 3.5586 7.46%
2017-02-08 0 0.670 0.650 0.690 0.630 0.670 417,000 266,820 0.6399 3.350 3.250 3.450 3.150 3.350 83,400 3.1993 3.08%
2017-02-07 0 0.650 0.650 0.690 - - 0 0 - 3.250 3.250 3.450 - - 0 - 0.00%
2017-02-06 0 0.650 0.650 0.680 0.630 0.650 162,360 103,564 0.6379 3.250 3.250 3.400 3.150 3.250 32,472 3.1893 -4.41%
2017-02-03 0 0.680 0.630 0.680 0.670 0.680 39,000 26,430 0.6777 3.400 3.150 3.400 3.350 3.400 7,800 3.3885 4.62%
2017-02-02 0 0.650 0.640 0.690 - - 0 0 - 3.250 3.200 3.450 - - 0 - 0.00%
2017-02-01 0 0.650 0.630 0.690 - - 0 0 - 3.250 3.150 3.450 - - 0 - 0.00%
2017-01-27 0 0.650 0.610 0.700 - - 0 0 - 3.250 3.050 3.500 - - 0 - 0.00%
2017-01-26 0 0.650 0.640 0.690 - - 0 0 - 3.250 3.200 3.450 - - 0 - 0.00%
2017-01-25 0 0.650 0.620 0.700 0.590 0.650 48,000 28,830 0.6006 3.250 3.100 3.500 2.950 3.250 9,600 3.0031 0.00%
2017-01-24 0 0.650 0.650 0.690 0.650 0.660 237,000 154,260 0.6509 3.250 3.250 3.450 3.250 3.300 47,400 3.2544 -2.99%
2017-01-23 0 0.670 0.650 0.710 - - 0 0 - 3.350 3.250 3.550 - - 0 - 0.00%
2017-01-20 0 0.670 0.670 0.740 0.670 0.670 60,000 40,200 0.6700 3.350 3.350 3.700 3.350 3.350 12,000 3.3500 -1.47%
2017-01-19 0 0.680 0.670 0.710 0.680 0.680 133,637 90,824 0.6796 3.400 3.350 3.550 3.400 3.400 26,727 3.3982 3.03%
2017-01-18 0 0.660 0.660 0.710 - - 0 0 - 3.300 3.300 3.550 - - 0 - 1.54%
2017-01-17 0 0.650 0.650 0.720 - - 57 35 0.6140 3.250 3.250 3.600 - - 11 3.0702 1.56%
2017-01-16 0 0.640 0.640 0.690 0.640 0.650 223,238 144,065 0.6453 3.200 3.200 3.450 3.200 3.250 44,648 3.2267 -3.03%
2017-01-13 0 0.660 0.650 0.690 0.650 0.700 503,284 333,036 0.6617 3.300 3.250 3.450 3.250 3.500 100,657 3.3086 -4.35%
2017-01-12 0 0.690 0.670 0.700 0.660 0.690 330,000 221,400 0.6709 3.450 3.350 3.500 3.300 3.450 66,000 3.3545 0.00%
2017-01-11 0 0.690 0.680 0.690 0.690 0.690 51,000 35,190 0.6900 3.450 3.400 3.450 3.450 3.450 10,200 3.4500 0.00%
2017-01-10 0 0.690 0.690 0.700 0.690 0.710 462,000 322,680 0.6984 3.450 3.450 3.500 3.450 3.550 92,400 3.4922 -4.17%
2017-01-09 0 0.720 0.710 0.750 - - 0 0 - 3.600 3.550 3.750 - - 0 - 0.00%
2017-01-06 0 0.720 0.720 0.760 0.720 0.720 30,000 21,600 0.7200 3.600 3.600 3.800 3.600 3.600 6,000 3.6000 0.00%
2017-01-05 0 0.720 0.720 0.760 0.710 0.710 81,000 57,510 0.7100 3.600 3.600 3.800 3.550 3.550 16,200 3.5500 0.00%
2017-01-04 0 0.720 0.720 0.740 0.710 0.720 19,020 13,603 0.7152 3.600 3.600 3.700 3.550 3.600 3,804 3.5760 -2.70%
2017-01-03 0 0.740 0.720 0.770 - - 0 0 - 3.700 3.600 3.850 - - 0 - 0.00%
2016-12-30 0 0.740 0.710 0.750 0.740 0.740 3,000 2,220 0.7400 3.700 3.550 3.750 3.700 3.700 600 3.7000 4.23%
2016-12-29 0 0.710 0.710 0.760 0.710 0.710 55,118 39,100 0.7094 3.550 3.550 3.800 3.550 3.550 11,024 3.5469 -1.39%
2016-12-28 0 0.720 0.720 0.750 0.710 0.730 222,000 159,000 0.7162 3.600 3.600 3.750 3.550 3.650 44,400 3.5811 -2.70%
2016-12-23 0 0.740 0.730 0.740 0.730 0.740 234,000 171,630 0.7335 3.700 3.650 3.700 3.650 3.700 46,800 3.6673 -2.63%
2016-12-22 0 0.760 0.730 0.790 0.750 0.760 18,000 13,620 0.7567 3.800 3.650 3.950 3.750 3.800 3,600 3.7833 1.33%
2016-12-21 0 0.750 0.740 0.780 - - 1 0 - 3.750 3.700 3.900 - - 0 - 0.00%
2016-12-20 0 0.750 0.730 0.750 0.750 0.750 117,002 87,751 0.7500 3.750 3.650 3.750 3.750 3.750 23,400 3.7500 2.74%
2016-12-19 0 0.730 0.730 0.750 0.730 0.740 123,600 90,822 0.7348 3.650 3.650 3.750 3.650 3.700 24,720 3.6740 -3.95%
2016-12-16 0 0.760 0.750 0.790 0.740 0.760 78,056 58,748 0.7526 3.800 3.750 3.950 3.700 3.800 15,611 3.7632 -1.30%
2016-12-15 0 0.770 0.760 0.800 0.770 0.770 12,240 9,415 0.7692 3.850 3.800 4.000 3.850 3.850 2,448 3.8460 0.00%
2016-12-14 0 0.770 0.760 0.790 0.750 0.770 57,000 43,410 0.7616 3.850 3.800 3.950 3.750 3.850 11,400 3.8079 -2.53%
2016-12-13 0 0.790 0.760 0.800 0.790 0.790 12,000 9,480 0.7900 3.950 3.800 4.000 3.950 3.950 2,400 3.9500 1.28%
2016-12-12 0 0.780 0.780 0.800 0.750 0.780 168,000 129,120 0.7686 3.900 3.900 4.000 3.750 3.900 33,600 3.8429 -4.88%
2016-12-09 0 0.820 0.780 0.820 0.760 0.820 12,000 9,300 0.7750 4.100 3.900 4.100 3.800 4.100 2,400 3.8750 2.50%
2016-12-08 0 0.800 0.760 0.800 0.800 0.810 75,000 60,360 0.8048 4.000 3.800 4.000 4.000 4.050 15,000 4.0240 0.00%
2016-12-07 0 0.800 0.780 0.810 0.800 0.810 144,000 115,500 0.8021 4.000 3.900 4.050 4.000 4.050 28,800 4.0104 -1.23%
2016-12-06 0 0.810 0.800 0.820 0.810 0.830 63,000 51,660 0.8200 4.050 4.000 4.100 4.050 4.150 12,600 4.1000 -2.41%
2016-12-05 0 0.830 0.810 0.830 0.810 0.830 114,000 93,420 0.8195 4.150 4.050 4.150 4.050 4.150 22,800 4.0974 2.47%
2016-12-02 0 0.810 0.810 0.830 0.800 0.800 57,000 45,600 0.8000 4.050 4.050 4.150 4.000 4.000 11,400 4.0000 1.25%
2016-12-01 0 0.800 0.800 0.830 0.800 0.840 1,274,002 1,034,311 0.8119 4.000 4.000 4.150 4.000 4.200 254,800 4.0593 -2.44%
2016-11-30 0 0.820 0.810 0.820 0.830 0.830 102,000 84,660 0.8300 4.100 4.050 4.100 4.150 4.150 20,400 4.1500 -1.20%
2016-11-29 0 0.830 0.820 0.830 0.830 0.840 381,000 316,860 0.8317 4.150 4.100 4.150 4.150 4.200 76,200 4.1583 -2.35%
2016-11-28 0 0.850 0.840 0.860 0.850 0.860 492,000 418,350 0.8503 4.250 4.200 4.300 4.250 4.300 98,400 4.2515 0.00%
2016-11-25 0 0.850 0.830 0.850 0.830 0.860 513,600 434,460 0.8459 4.250 4.150 4.250 4.150 4.300 102,720 4.2296 2.41%
2016-11-24 0 0.830 0.820 0.840 0.830 0.850 189,000 158,100 0.8365 4.150 4.100 4.200 4.150 4.250 37,800 4.1825 0.00%
2016-11-23 0 0.830 0.830 0.850 0.820 0.840 588,245 489,286 0.8318 4.150 4.150 4.250 4.100 4.200 117,649 4.1589 1.22%
2016-11-22 0 0.820 0.820 0.840 0.810 0.850 1,119,000 927,510 0.8289 4.100 4.100 4.200 4.050 4.250 223,800 4.1444 -2.38%
2016-11-21 0 0.840 0.820 0.840 0.790 0.850 354,000 297,210 0.8396 4.200 4.100 4.200 3.950 4.250 70,800 4.1979 6.33%
2016-11-18 0 0.790 0.770 0.820 0.790 0.790 84,480 66,715 0.7897 3.950 3.850 4.100 3.950 3.950 16,896 3.9486 0.00%
2016-11-17 0 0.790 0.790 0.810 - - 6,000 4,800 0.8000 3.950 3.950 4.050 - - 1,200 4.0000 1.28%
2016-11-16 0 0.780 0.780 0.820 0.780 0.800 201,000 159,240 0.7922 3.900 3.900 4.100 3.900 4.000 40,200 3.9612 -3.70%
2016-11-15 0 0.810 0.780 0.810 0.790 0.830 93,000 75,840 0.8155 4.050 3.900 4.050 3.950 4.150 18,600 4.0774 2.53%
2016-11-14 0 0.790 0.770 0.840 - - 0 0 - 3.950 3.850 4.200 - - 0 - 0.00%
2016-11-11 0 0.790 0.780 0.830 0.790 0.790 33,000 26,070 0.7900 3.950 3.900 4.150 3.950 3.950 6,600 3.9500 -1.25%
2016-11-10 0 0.800 0.800 0.820 - - 0 0 - 4.000 4.000 4.100 - - 0 - 0.00%
2016-11-09 0 0.800 0.800 0.830 0.800 0.820 138,000 111,690 0.8093 4.000 4.000 4.150 4.000 4.100 27,600 4.0467 -3.61%
2016-11-08 0 0.830 0.820 0.850 0.830 0.860 279,000 233,640 0.8374 4.150 4.100 4.250 4.150 4.300 55,800 4.1871 0.00%
2016-11-07 0 0.830 0.820 0.850 0.820 0.830 7,830 6,377 0.8144 4.150 4.100 4.250 4.100 4.150 1,566 4.0722 -1.19%
2016-11-04 0 0.840 0.830 0.850 0.830 0.880 766,897 648,595 0.8457 4.200 4.150 4.250 4.150 4.400 153,379 4.2287 -4.55%
2016-11-03 0 0.880 0.850 0.880 0.860 0.900 15,000 13,320 0.8880 4.400 4.250 4.400 4.300 4.500 3,000 4.4400 2.33%
2016-11-02 0 0.860 0.860 0.870 0.840 0.840 42,000 35,280 0.8400 4.300 4.300 4.350 4.200 4.200 8,400 4.2000 0.00%
2016-11-01 0 0.860 0.840 0.870 0.860 0.870 222,000 192,090 0.8653 4.300 4.200 4.350 4.300 4.350 44,400 4.3264 0.00%
2016-10-31 0 0.860 0.860 0.870 0.840 0.880 273,000 235,650 0.8632 4.300 4.300 4.350 4.200 4.400 54,600 4.3159 -2.27%
2016-10-28 0 0.880 0.880 0.890 0.870 0.900 320,889 282,507 0.8804 4.400 4.400 4.450 4.350 4.500 64,178 4.4019 -3.30%
2016-10-27 0 0.910 0.890 0.910 - - 0 0 - 4.550 4.450 4.550 - - 0 - 0.00%
2016-10-26 0 0.910 0.900 0.920 0.890 0.930 1,095,000 990,030 0.9041 4.550 4.500 4.600 4.450 4.650 219,000 4.5207 -3.19%
2016-10-25 0 0.940 0.930 0.940 0.910 1.000 1,188,000 1,117,260 0.9405 4.700 4.650 4.700 4.550 5.000 237,600 4.7023 4.44%
2016-10-24 0 0.900 0.900 0.920 0.890 0.920 48,000 43,440 0.9050 4.500 4.500 4.600 4.450 4.600 9,600 4.5250 -1.10%
2016-10-20 0 0.910 0.890 0.910 0.880 0.950 1,134,000 1,044,600 0.9212 4.550 4.450 4.550 4.400 4.750 226,800 4.6058 5.81%
2016-10-19 0 0.860 0.850 0.880 0.850 0.860 171,000 147,030 0.8598 4.300 4.250 4.400 4.250 4.300 34,200 4.2991 -1.15%
2016-10-18 0 0.870 0.860 0.880 0.850 0.870 402,000 346,740 0.8625 4.350 4.300 4.400 4.250 4.350 80,400 4.3127 0.00%
2016-10-17 0 0.870 0.860 0.880 0.860 0.880 396,000 345,210 0.8717 4.350 4.300 4.400 4.300 4.400 79,200 4.3587 -1.14%
2016-10-14 0 0.880 0.880 0.900 0.880 0.910 593,742 528,770 0.8906 4.400 4.400 4.500 4.400 4.550 118,748 4.4529 2.33%
2016-10-13 0 0.860 0.870 0.880 0.860 0.880 504,955 439,042 0.8695 4.300 4.350 4.400 4.300 4.400 100,991 4.3473 -2.27%
2016-10-12 0 0.880 0.890 0.900 0.880 0.930 758,456 684,342 0.9023 4.400 4.450 4.500 4.400 4.650 151,691 4.5114 -6.38%
2016-10-11 0 0.940 0.930 0.940 0.910 0.990 3,483,000 3,306,450 0.9493 4.700 4.650 4.700 4.550 4.950 696,600 4.7466 -3.09%
2016-10-07 0 0.970 0.960 0.980 0.860 1.000 10,701,391 10,226,010 0.9556 4.850 4.800 4.900 4.300 5.000 2,140,278 4.7779 7.78%
2016-10-06 0 0.900 0.890 0.900 0.890 0.950 1,802,626 1,662,270 0.9221 4.500 4.450 4.500 4.450 4.750 360,525 4.6107 0.00%
2016-10-05 0 0.900 0.890 0.900 0.880 0.970 2,654,686 2,402,781 0.9051 4.500 4.450 4.500 4.400 4.850 530,937 4.5255 -4.26%
2016-10-04 0 0.940 0.940 0.950 0.800 0.990 11,395,022 10,679,811 0.9372 4.700 4.700 4.750 4.000 4.950 2,279,004 4.6862 17.50%
2016-10-03 0 0.800 0.790 0.810 0.730 0.850 1,474,200 1,176,456 0.7980 4.000 3.950 4.050 3.650 4.250 294,840 3.9902 12.68%
2016-09-30 0 0.710 0.700 0.710 0.700 0.720 150,000 106,680 0.7112 3.550 3.500 3.550 3.500 3.600 30,000 3.5560 -5.33%
2016-09-29 0 0.750 0.740 0.750 0.740 0.760 483,650 362,261 0.7490 3.750 3.700 3.750 3.700 3.800 96,730 3.7451 -2.60%
2016-09-28 0 0.770 0.770 0.810 0.770 0.780 111,000 86,460 0.7789 3.850 3.850 4.050 3.850 3.900 22,200 3.8946 -2.53%
2016-09-27 0 0.790 0.790 0.800 0.780 0.800 255,000 201,090 0.7886 3.950 3.950 4.000 3.900 4.000 51,000 3.9429 -2.47%
2016-09-26 0 0.810 0.780 0.810 0.800 0.810 54,390 43,729 0.8040 4.050 3.900 4.050 4.000 4.050 10,878 4.0199 -1.22%
2016-09-23 0 0.820 0.820 0.840 0.800 0.870 1,703,700 1,439,313 0.8448 4.100 4.100 4.200 4.000 4.350 340,740 4.2241 -3.53%
2016-09-22 0 0.850 0.870 0.880 0.780 0.870 265,285 218,984 0.8255 4.250 4.350 4.400 3.900 4.350 53,057 4.1273 6.25%
2016-09-21 0 0.800 0.800 0.830 0.800 0.830 164,011 131,418 0.8013 4.000 4.000 4.150 4.000 4.150 32,802 4.0064 -2.44%
2016-09-20 0 0.820 0.810 0.830 0.810 0.870 781,001 654,120 0.8375 4.100 4.050 4.150 4.050 4.350 156,200 4.1877 1.23%
2016-09-19 0 0.810 0.810 0.820 0.780 0.810 198,000 157,860 0.7973 4.050 4.050 4.100 3.900 4.050 39,600 3.9864 8.00%
2016-09-15 0 0.750 0.730 0.750 0.730 0.750 241,553 179,520 0.7432 3.750 3.650 3.750 3.650 3.750 48,311 3.7160 7.14%
2016-09-14 0 0.700 0.700 0.730 0.700 0.700 18,000 12,600 0.7000 3.500 3.500 3.650 3.500 3.500 3,600 3.5000 0.00%
2016-09-13 0 0.700 0.700 0.730 0.700 0.730 15,000 10,860 0.7240 3.500 3.500 3.650 3.500 3.650 3,000 3.6200 0.00%
2016-09-12 0 0.700 0.700 0.740 0.690 0.700 12,000 8,340 0.6950 3.500 3.500 3.700 3.450 3.500 2,400 3.4750 -2.78%
2016-09-09 0 0.720 0.710 0.720 0.720 0.730 135,000 97,380 0.7213 3.600 3.550 3.600 3.600 3.650 27,000 3.6067 -4.00%
2016-09-08 0 0.750 0.720 0.750 0.740 0.750 95,387 71,286 0.7473 3.750 3.600 3.750 3.700 3.750 19,077 3.7367 0.00%
2016-09-07 0 0.750 0.690 0.750 0.650 0.750 36,000 25,590 0.7108 3.750 3.450 3.750 3.250 3.750 7,200 3.5542 0.00%
2016-09-06 0 0.750 0.730 0.750 0.750 0.750 95,284 71,143 0.7466 3.750 3.650 3.750 3.750 3.750 19,057 3.7332 0.00%
2016-09-05 0 0.750 0.700 0.760 0.740 0.750 42,000 31,470 0.7493 3.750 3.500 3.800 3.700 3.750 8,400 3.7464 0.00%
2016-09-02 0 0.750 0.730 0.750 0.700 0.750 21,000 14,970 0.7129 3.750 3.650 3.750 3.500 3.750 4,200 3.5643 0.00%
2016-09-01 0 0.750 0.710 0.770 0.750 0.750 30,000 22,500 0.7500 3.750 3.550 3.850 3.750 3.750 6,000 3.7500 -1.32%
2016-08-31 0 0.760 0.710 0.760 0.770 0.770 27,600 21,186 0.7676 3.800 3.550 3.800 3.850 3.850 5,520 3.8380 -1.30%
2016-08-30 0 0.770 0.710 0.770 - - 0 0 - 3.850 3.550 3.850 - - 0 - 0.00%
2016-08-29 0 0.770 0.720 0.770 0.720 0.770 39,000 29,220 0.7492 3.850 3.600 3.850 3.600 3.850 7,800 3.7462 1.32%
2016-08-26 0 0.760 0.720 0.770 - - 0 0 - 3.800 3.600 3.850 - - 0 - 0.00%
2016-08-25 0 0.760 0.710 0.770 0.760 0.760 12,000 9,210 0.7675 3.800 3.550 3.850 3.800 3.800 2,400 3.8375 0.00%
2016-08-24 0 0.760 0.700 0.760 0.760 0.760 9,000 6,840 0.7600 3.800 3.500 3.800 3.800 3.800 1,800 3.8000 0.00%
2016-08-23 0 0.760 0.730 0.760 0.740 0.760 207,000 155,160 0.7496 3.800 3.650 3.800 3.700 3.800 41,400 3.7478 2.70%
2016-08-22 0 0.740 0.720 0.750 0.730 0.750 81,000 59,250 0.7315 3.700 3.600 3.750 3.650 3.750 16,200 3.6574 2.78%
2016-08-19 0 0.720 0.680 0.720 - - 0 0 - 3.600 3.400 3.600 - - 0 - -1.37%
2016-08-18 0 0.730 0.700 0.730 - - 0 0 - 3.650 3.500 3.650 - - 0 - 0.00%
2016-08-17 0 0.730 0.710 0.730 0.730 0.730 15,000 10,950 0.7300 3.650 3.550 3.650 3.650 3.650 3,000 3.6500 -2.67%
2016-08-16 0 0.750 0.720 0.750 - - 0 0 - 3.750 3.600 3.750 - - 0 - 0.00%
2016-08-15 0 0.750 0.690 0.750 0.750 0.750 12,000 9,000 0.7500 3.750 3.450 3.750 3.750 3.750 2,400 3.7500 1.35%
2016-08-12 0 0.740 0.720 0.750 0.740 0.740 9,000 6,660 0.7400 3.700 3.600 3.750 3.700 3.700 1,800 3.7000 0.00%
2016-08-11 0 0.740 0.690 0.750 0.740 0.740 27,301 20,178 0.7391 3.700 3.450 3.750 3.700 3.700 5,460 3.6955 5.71%
2016-08-10 0 0.700 0.700 0.740 0.700 0.700 9,000 6,300 0.7000 3.500 3.500 3.700 3.500 3.500 1,800 3.5000 1.45%
2016-08-09 0 0.690 0.690 0.720 - - 0 0 - 3.450 3.450 3.600 - - 0 - 1.47%
2016-08-08 0 0.680 0.670 0.730 - - 1,104 706 0.6395 3.400 3.350 3.650 - - 221 3.1975 0.00%
2016-08-05 0 0.680 0.680 0.740 0.680 0.680 3,000 2,040 0.6800 3.400 3.400 3.700 3.400 3.400 600 3.4000 -6.85%
2016-08-04 0 0.730 0.680 0.740 0.730 0.730 15,000 10,950 0.7300 3.650 3.400 3.700 3.650 3.650 3,000 3.6500 2.82%
2016-08-03 0 0.710 0.660 0.740 0.710 0.710 15,000 10,650 0.7100 3.550 3.300 3.700 3.550 3.550 3,000 3.5500 0.00%
2016-08-01 0 0.710 0.660 0.740 - - 0 0 - 3.550 3.300 3.700 - - 0 - 0.00%
2016-07-29 0 0.710 0.660 0.740 - - 0 0 - 3.550 3.300 3.700 - - 0 - 0.00%
2016-07-28 0 0.710 0.650 0.740 - - 0 0 - 3.550 3.250 3.700 - - 0 - 0.00%
2016-07-27 0 0.710 0.710 0.740 0.710 0.710 15,494 10,985 0.7090 3.550 3.550 3.700 3.550 3.550 3,099 3.5449 -1.39%
2016-07-26 0 0.720 0.710 0.740 0.700 0.720 114,000 81,210 0.7124 3.600 3.550 3.700 3.500 3.600 22,800 3.5618 1.41%
2016-07-25 0 0.710 0.690 0.710 - - 0 0 - 3.550 3.450 3.550 - - 0 - -1.39%
2016-07-22 0 0.720 0.690 0.740 - - 0 0 - 3.600 3.450 3.700 - - 0 - 0.00%
2016-07-21 0 0.720 0.710 0.740 0.720 0.720 66,000 47,520 0.7200 3.600 3.550 3.700 3.600 3.600 13,200 3.6000 1.41%
2016-07-20 0 0.710 0.700 0.720 0.710 0.710 33,000 23,430 0.7100 3.550 3.500 3.600 3.550 3.550 6,600 3.5500 -1.39%
2016-07-19 0 0.720 0.660 0.720 - - 0 0 - 3.600 3.300 3.600 - - 0 - 0.00%
2016-07-18 0 0.720 0.650 0.720 0.680 0.720 6,000 4,200 0.7000 3.600 3.250 3.600 3.400 3.600 1,200 3.5000 4.35%
2016-07-15 0 0.690 0.670 0.720 - - 0 0 - 3.450 3.350 3.600 - - 0 - 0.00%
2016-07-14 0 0.690 0.690 0.710 0.690 0.690 6,000 4,140 0.6900 3.450 3.450 3.550 3.450 3.450 1,200 3.4500 0.00%
2016-07-13 0 0.690 0.690 0.720 0.690 0.710 57,000 39,810 0.6984 3.450 3.450 3.600 3.450 3.550 11,400 3.4921 -1.43%
2016-07-12 0 0.700 0.670 0.720 0.700 0.700 84,000 58,800 0.7000 3.500 3.350 3.600 3.500 3.500 16,800 3.5000 0.00%
2016-07-11 0 0.700 0.660 0.710 0.680 0.710 54,000 38,070 0.7050 3.500 3.300 3.550 3.400 3.550 10,800 3.5250 2.94%
2016-07-08 0 0.680 0.660 0.680 - - 0 0 - 3.400 3.300 3.400 - - 0 - 0.00%
2016-07-07 0 0.680 0.670 0.700 0.680 0.680 5,860 3,813 0.6507 3.400 3.350 3.500 3.400 3.400 1,172 3.2534 0.00%
2016-07-06 0 0.680 0.650 0.710 - - 0 0 - 3.400 3.250 3.550 - - 0 - 0.00%
2016-07-05 0 0.680 0.660 0.700 - - 0 0 - 3.400 3.300 3.500 - - 0 - 0.00%
2016-07-04 0 0.680 0.640 0.710 - - 0 0 - 3.400 3.200 3.550 - - 0 - 0.00%
2016-06-30 0 0.680 0.650 0.700 0.630 0.680 144,000 96,390 0.6694 3.400 3.250 3.500 3.150 3.400 28,800 3.3469 -1.45%
2016-06-29 0 0.690 0.680 0.690 0.670 0.700 42,000 28,680 0.6829 3.450 3.400 3.450 3.350 3.500 8,400 3.4143 -4.17%
2016-06-28 0 0.720 0.670 0.720 - - 0 0 - 3.600 3.350 3.600 - - 0 - 0.00%
2016-06-27 0 0.720 0.680 0.720 - - 0 0 - 3.600 3.400 3.600 - - 0 - -2.70%
2016-06-24 0 0.740 0.670 0.740 0.740 0.740 3,000 2,220 0.7400 3.700 3.350 3.700 3.700 3.700 600 3.7000 5.71%
2016-06-23 0 0.700 0.650 0.740 - - 0 0 - 3.500 3.250 3.700 - - 0 - 0.00%
2016-06-22 0 0.700 0.650 0.740 - - 0 0 - 3.500 3.250 3.700 - - 0 - 0.00%
2016-06-21 0 0.700 0.660 0.700 0.700 0.700 24,000 16,800 0.7000 3.500 3.300 3.500 3.500 3.500 4,800 3.5000 0.00%
2016-06-20 0 0.700 0.680 0.720 0.700 0.700 12,442 8,696 0.6989 3.500 3.400 3.600 3.500 3.500 2,488 3.4946 0.00%
2016-06-17 0 0.700 0.670 0.700 - - 0 0 - 3.500 3.350 3.500 - - 0 - 0.00%
2016-06-16 0 0.700 0.670 0.740 - - 0 0 - 3.500 3.350 3.700 - - 0 - 0.00%
2016-06-15 0 0.700 0.670 0.740 - - 0 0 - 3.500 3.350 3.700 - - 0 - 0.00%
2016-06-14 0 0.700 0.670 0.740 - - 0 0 - 3.500 3.350 3.700 - - 0 - 0.00%
2016-06-13 0 0.700 0.660 0.720 - - 0 0 - 3.500 3.300 3.600 - - 0 - 0.00%
2016-06-10 0 0.700 0.660 0.700 0.700 0.700 45,000 30,960 0.6880 3.500 3.300 3.500 3.500 3.500 9,000 3.4400 0.00%
2016-06-08 0 0.700 0.690 0.700 - - 0 0 - 3.500 3.450 3.500 - - 0 - 0.00%
2016-06-07 0 0.700 0.690 0.710 0.660 0.700 282,000 191,790 0.6801 3.500 3.450 3.550 3.300 3.500 56,400 3.4005 4.48%
2016-06-06 0 0.670 0.650 0.710 - - 0 0 - 3.350 3.250 3.550 - - 0 - 0.00%
2016-06-03 0 0.670 0.650 0.710 - - 0 0 - 3.350 3.250 3.550 - - 0 - 0.00%
2016-06-02 0 0.670 0.670 0.710 - - 11 7 0.6364 3.350 3.350 3.550 - - 2 3.1818 0.00%
2016-06-01 0 0.670 0.660 0.710 - - 0 0 - 3.350 3.300 3.550 - - 0 - 0.00%
2016-05-31 0 0.670 0.670 0.710 - - 0 0 - 3.350 3.350 3.550 - - 0 - 1.52%
2016-05-30 0 0.660 0.640 0.700 - - 0 0 - 3.300 3.200 3.500 - - 0 - 0.00%
2016-05-27 0 0.660 0.650 0.720 0.660 0.660 99,000 65,340 0.6600 3.300 3.250 3.600 3.300 3.300 19,800 3.3000 0.00%
2016-05-26 0 0.660 0.660 0.680 0.660 0.660 35,520 23,967 0.6747 3.300 3.300 3.400 3.300 3.300 7,104 3.3737 -1.49%
2016-05-25 0 0.670 0.660 0.680 0.630 0.700 582,000 377,880 0.6493 3.350 3.300 3.400 3.150 3.500 116,400 3.2464 -4.29%
2016-05-24 0 0.700 0.700 0.730 0.700 0.730 69,600 49,470 0.7108 3.500 3.500 3.650 3.500 3.650 13,920 3.5539 -4.11%
2016-05-23 0 0.730 0.730 0.760 0.730 0.730 6,000 4,380 0.7300 3.650 3.650 3.800 3.650 3.650 1,200 3.6500 1.39%
2016-05-20 0 0.720 0.720 0.740 0.720 0.720 39,000 28,080 0.7200 3.600 3.600 3.700 3.600 3.600 7,800 3.6000 0.00%
2016-05-19 0 0.720 0.710 0.760 0.720 0.770 84,000 62,670 0.7461 3.600 3.550 3.800 3.600 3.850 16,800 3.7304 -4.00%
2016-05-18 0 0.750 0.740 0.760 0.740 0.750 38,116 28,355 0.7439 3.750 3.700 3.800 3.700 3.750 7,623 3.7196 1.35%
2016-05-17 0 0.740 0.700 0.750 0.690 0.740 65,552 45,664 0.6966 3.700 3.500 3.750 3.450 3.700 13,110 3.4830 5.71%
2016-05-16 0 0.700 0.700 0.720 0.700 0.720 119,116 83,441 0.7005 3.500 3.500 3.600 3.500 3.600 23,823 3.5025 -6.67%
2016-05-13 0 0.750 0.720 0.750 0.700 0.750 129,000 92,130 0.7142 3.750 3.600 3.750 3.500 3.750 25,800 3.5709 0.00%
2016-05-12 0 0.750 0.750 0.780 0.710 0.750 168,000 121,140 0.7211 3.750 3.750 3.900 3.550 3.750 33,600 3.6054 2.74%
2016-05-11 0 0.730 0.730 0.780 0.730 0.780 80,301 60,967 0.7592 3.650 3.650 3.900 3.650 3.900 16,060 3.7962 -2.67%
2016-05-10 0 0.750 0.750 0.850 0.750 0.750 9,000 6,750 0.7500 3.750 3.750 4.250 3.750 3.750 1,800 3.7500 -2.60%
2016-05-09 0 0.770 0.730 0.780 - - 0 0 - 3.850 3.650 3.900 - - 0 - 0.00%
2016-05-06 0 0.770 0.720 0.770 0.770 0.770 15,000 11,550 0.7700 3.850 3.600 3.850 3.850 3.850 3,000 3.8500 0.00%
2016-05-05 0 0.770 0.750 0.790 0.770 0.770 21,577 16,585 0.7686 3.850 3.750 3.950 3.850 3.850 4,315 3.8432 0.00%
2016-05-04 0 0.770 0.730 0.780 0.770 0.770 45,000 34,650 0.7700 3.850 3.650 3.900 3.850 3.850 9,000 3.8500 1.32%
2016-05-03 0 0.760 0.750 0.790 0.760 0.760 27,000 20,520 0.7600 3.800 3.750 3.950 3.800 3.800 5,400 3.8000 0.00%
2016-04-29 0 0.760 0.760 0.780 0.750 0.760 48,000 36,090 0.7519 3.800 3.800 3.900 3.750 3.800 9,600 3.7594 1.33%
2016-04-28 0 0.750 0.750 0.800 - - 42,000 32,220 0.7671 3.750 3.750 4.000 - - 8,400 3.8357 1.35%
2016-04-27 0 0.740 0.740 0.780 0.740 0.780 90,000 69,000 0.7667 3.700 3.700 3.900 3.700 3.900 18,000 3.8333 -5.13%
2016-04-26 0 0.780 0.760 0.800 - - 0 0 - 3.900 3.800 4.000 - - 0 - 0.00%
2016-04-25 0 0.780 0.750 0.810 - - 0 0 - 3.900 3.750 4.050 - - 0 - 0.00%
2016-04-22 0 0.780 0.780 0.810 0.770 0.780 6,000 4,650 0.7750 3.900 3.900 4.050 3.850 3.900 1,200 3.8750 1.30%
2016-04-21 0 0.770 0.770 0.800 0.760 0.820 175,858 137,057 0.7794 3.850 3.850 4.000 3.800 4.100 35,172 3.8968 -1.28%
2016-04-20 0 0.780 0.780 0.810 0.780 0.780 9,000 7,020 0.7800 3.900 3.900 4.050 3.900 3.900 1,800 3.9000 -3.70%
2016-04-19 0 0.810 0.780 0.810 0.780 0.810 399,822 318,665 0.7970 4.050 3.900 4.050 3.900 4.050 79,964 3.9851 3.85%
2016-04-18 0 0.780 0.720 0.780 0.780 0.780 90,000 70,200 0.7800 3.900 3.600 3.900 3.900 3.900 18,000 3.9000 0.00%
2016-04-15 0 0.780 0.750 0.790 0.770 0.780 69,000 53,730 0.7787 3.900 3.750 3.950 3.850 3.900 13,800 3.8935 1.30%
2016-04-14 0 0.770 0.740 0.770 0.730 0.770 159,000 121,050 0.7613 3.850 3.700 3.850 3.650 3.850 31,800 3.8066 0.00%
2016-04-13 0 0.770 0.730 0.770 - - 0 0 - 3.850 3.650 3.850 - - 0 - 0.00%
2016-04-12 0 0.770 0.740 0.770 - - 0 0 - 3.850 3.700 3.850 - - 0 - 0.00%
2016-04-11 0 0.770 0.730 0.770 0.770 0.770 33,000 25,410 0.7700 3.850 3.650 3.850 3.850 3.850 6,600 3.8500 0.00%
2016-04-08 0 0.770 0.710 0.770 0.730 0.770 6,000 4,500 0.7500 3.850 3.550 3.850 3.650 3.850 1,200 3.7500 5.48%
2016-04-07 0 0.730 0.720 0.750 - - 36,000 25,560 0.7100 3.650 3.600 3.750 - - 7,200 3.5500 0.00%
2016-04-06 0 0.730 0.720 0.750 0.730 0.740 228,000 167,040 0.7326 3.650 3.600 3.750 3.650 3.700 45,600 3.6632 -5.19%
2016-04-05 0 0.770 0.730 0.770 - - 0 0 - 3.850 3.650 3.850 - - 0 - -1.28%
2016-04-01 0 0.780 0.750 0.780 0.780 0.780 69,000 53,820 0.7800 3.900 3.750 3.900 3.900 3.900 13,800 3.9000 4.00%
2016-03-31 0 0.750 0.750 0.790 0.750 0.770 42,000 32,160 0.7657 3.750 3.750 3.950 3.750 3.850 8,400 3.8286 -2.60%
2016-03-30 0 0.770 0.750 0.800 0.770 0.800 117,797 92,927 0.7889 3.850 3.750 4.000 3.850 4.000 23,559 3.9444 2.67%
2016-03-29 0 0.750 0.750 0.800 0.750 0.780 15,000 11,520 0.7680 3.750 3.750 4.000 3.750 3.900 3,000 3.8400 -3.85%
2016-03-24 0 0.780 0.720 0.780 0.770 0.780 60,180 46,714 0.7762 3.900 3.600 3.900 3.850 3.900 12,036 3.8812 5.41%
2016-03-23 0 0.740 0.740 0.770 0.740 0.740 5,170 3,760 0.7273 3.700 3.700 3.850 3.700 3.700 1,034 3.6364 -3.90%
2016-03-22 0 0.770 0.740 0.770 0.740 0.790 99,000 74,310 0.7506 3.850 3.700 3.850 3.700 3.950 19,800 3.7530 2.67%
2016-03-21 0 0.750 0.740 0.750 0.700 0.750 138,000 102,060 0.7396 3.750 3.700 3.750 3.500 3.750 27,600 3.6978 -5.06%
2016-03-18 0 0.790 0.730 0.790 0.790 0.790 33,000 26,070 0.7900 3.950 3.650 3.950 3.950 3.950 6,600 3.9500 0.00%
2016-03-17 0 0.790 0.730 0.790 0.790 0.790 70,675 55,665 0.7876 3.950 3.650 3.950 3.950 3.950 14,135 3.9381 3.95%
2016-03-16 0 0.760 0.750 0.760 0.750 0.760 150,000 112,530 0.7502 3.800 3.750 3.800 3.750 3.800 30,000 3.7510 1.33%
2016-03-15 0 0.750 0.720 0.750 0.750 0.750 45,000 33,750 0.7500 3.750 3.600 3.750 3.750 3.750 9,000 3.7500 1.35%
2016-03-14 0 0.740 0.720 0.750 0.720 0.750 78,000 58,410 0.7488 3.700 3.600 3.750 3.600 3.750 15,600 3.7442 -1.33%
2016-03-11 0 0.750 0.710 0.750 0.750 0.750 39,000 29,250 0.7500 3.750 3.550 3.750 3.750 3.750 7,800 3.7500 1.35%
2016-03-10 0 0.740 0.700 0.750 0.710 0.740 39,000 28,410 0.7285 3.700 3.500 3.750 3.550 3.700 7,800 3.6423 4.23%
2016-03-09 0 0.710 0.690 0.720 0.690 0.710 84,000 58,620 0.6979 3.550 3.450 3.600 3.450 3.550 16,800 3.4893 1.43%
2016-03-08 0 0.700 0.680 0.730 0.650 0.700 333,120 226,514 0.6800 3.500 3.400 3.650 3.250 3.500 66,624 3.3999 1.45%
2016-03-07 0 0.690 0.680 0.690 0.690 0.690 24,000 16,560 0.6900 3.450 3.400 3.450 3.450 3.450 4,800 3.4500 0.00%
2016-03-04 0 0.690 0.630 0.690 0.670 0.690 195,000 134,430 0.6894 3.450 3.150 3.450 3.350 3.450 39,000 3.4469 2.99%
2016-03-03 0 0.670 0.630 0.700 0.670 0.670 39,000 26,850 0.6885 3.350 3.150 3.500 3.350 3.350 7,800 3.4423 0.00%
2016-03-02 0 0.670 0.630 0.680 0.670 0.680 61,977 41,526 0.6700 3.350 3.150 3.400 3.350 3.400 12,395 3.3501 0.00%
2016-03-01 0 0.670 0.620 0.680 - - 0 0 - 3.350 3.100 3.400 - - 0 - 0.00%
2016-02-29 0 0.670 0.620 0.680 - - 0 0 - 3.350 3.100 3.400 - - 0 - 0.00%
2016-02-26 0 0.670 0.630 0.670 0.680 0.680 23,000 15,640 0.6800 3.350 3.150 3.350 3.400 3.400 4,600 3.4000 9.84%
2016-02-25 0 0.610 0.580 0.670 - - 0 0 - 3.050 2.900 3.350 - - 0 - 0.00%
2016-02-24 0 0.610 0.600 0.670 0.610 0.610 30,000 18,300 0.6100 3.050 3.000 3.350 3.050 3.050 6,000 3.0500 -1.61%
2016-02-23 0 0.620 0.620 0.670 0.620 0.620 45,000 27,900 0.6200 3.100 3.100 3.350 3.100 3.100 9,000 3.1000 0.00%
2016-02-22 0 0.620 0.620 0.660 0.610 0.660 108,000 70,830 0.6558 3.100 3.100 3.300 3.050 3.300 21,600 3.2792 -8.82%
2016-02-19 0 0.680 0.590 0.690 - - 0 0 - 3.400 2.950 3.450 - - 0 - 0.00%
2016-02-18 0 0.680 0.610 0.680 0.680 0.680 51,000 34,680 0.6800 3.400 3.050 3.400 3.400 3.400 10,200 3.4000 1.49%
2016-02-17 0 0.670 0.560 0.680 0.670 0.670 21,000 14,070 0.6700 3.350 2.800 3.400 3.350 3.350 4,200 3.3500 1.52%
2016-02-16 0 0.660 0.580 0.680 - - 0 0 - 3.300 2.900 3.400 - - 0 - 0.00%
2016-02-15 0 0.660 0.570 0.660 0.660 0.690 90,000 60,450 0.6717 3.300 2.850 3.300 3.300 3.450 18,000 3.3583 11.86%
2016-02-12 0 0.590 0.580 0.660 0.590 0.700 81,000 50,610 0.6248 2.950 2.900 3.300 2.950 3.500 16,200 3.1241 -3.28%
2016-02-11 0 0.610 0.560 0.700 - - 0 0 - 3.050 2.800 3.500 - - 0 - 0.00%
2016-02-05 0 0.610 0.610 0.690 - - 0 0 - 3.050 3.050 3.450 - - 0 - 1.67%
2016-02-04 0 0.600 0.580 0.610 0.570 0.600 201,420 119,806 0.5948 3.000 2.900 3.050 2.850 3.000 40,284 2.9740 5.26%
2016-02-03 0 0.570 0.570 0.660 0.560 0.560 3,000 1,680 0.5600 2.850 2.850 3.300 2.800 2.800 600 2.8000 -3.39%
2016-02-02 0 0.590 0.580 0.620 0.580 0.600 132,388 78,231 0.5909 2.950 2.900 3.100 2.900 3.000 26,478 2.9546 1.72%
2016-02-01 0 0.580 0.580 0.640 0.580 0.580 243,000 140,940 0.5800 2.900 2.900 3.200 2.900 2.900 48,600 2.9000 -7.94%
2016-01-29 0 0.630 0.600 0.630 0.590 0.630 39,240 23,797 0.6064 3.150 3.000 3.150 2.950 3.150 7,848 3.0322 0.00%
2016-01-28 0 0.630 0.600 0.630 0.590 0.630 120,840 73,520 0.6084 3.150 3.000 3.150 2.950 3.150 24,168 3.0420 0.00%
2016-01-27 0 0.630 0.580 0.670 0.620 0.630 72,000 45,150 0.6271 3.150 2.900 3.350 3.100 3.150 14,400 3.1354 0.00%
2016-01-26 0 0.630 0.590 0.630 - - 0 0 - 3.150 2.950 3.150 - - 0 - 0.00%
2016-01-25 0 0.630 0.580 0.630 0.630 0.630 93,000 58,590 0.6300 3.150 2.900 3.150 3.150 3.150 18,600 3.1500 0.00%
2016-01-22 0 0.630 0.570 0.630 0.620 0.630 99,037 62,209 0.6281 3.150 2.850 3.150 3.100 3.150 19,807 3.1407 0.00%
2016-01-21 0 0.630 0.580 0.650 0.600 0.640 56,941 35,726 0.6274 3.150 2.900 3.250 3.000 3.200 11,388 3.1371 -1.56%
2016-01-20 0 0.640 0.590 0.640 0.580 0.640 36,000 21,060 0.5850 3.200 2.950 3.200 2.900 3.200 7,200 2.9250 -1.54%
2016-01-19 0 0.650 0.600 0.650 0.640 0.650 60,613 39,235 0.6473 3.250 3.000 3.250 3.200 3.250 12,123 3.2365 0.00%
2016-01-18 0 0.650 0.610 0.650 0.650 0.650 51,000 33,150 0.6500 3.250 3.050 3.250 3.250 3.250 10,200 3.2500 3.17%
2016-01-15 0 0.630 0.610 0.660 0.600 0.630 192,000 117,900 0.6141 3.150 3.050 3.300 3.000 3.150 38,400 3.0703 -1.56%
2016-01-14 0 0.640 0.600 0.650 0.600 0.640 327,000 204,900 0.6266 3.200 3.000 3.250 3.000 3.200 65,400 3.1330 0.00%
2016-01-13 0 0.640 0.640 0.660 0.640 0.670 168,000 111,210 0.6620 3.200 3.200 3.300 3.200 3.350 33,600 3.3098 -3.03%
2016-01-12 0 0.660 0.630 0.660 0.660 0.670 87,000 57,750 0.6638 3.300 3.150 3.300 3.300 3.350 17,400 3.3190 1.54%
2016-01-11 0 0.650 0.640 0.650 0.650 0.700 1,032,000 688,440 0.6671 3.250 3.200 3.250 3.250 3.500 206,400 3.3355 -10.96%
2016-01-08 0 0.730 0.720 0.730 0.720 0.730 249,450 180,580 0.7239 3.650 3.600 3.650 3.600 3.650 49,890 3.6196 -1.35%
2016-01-07 0 0.740 0.710 0.740 0.730 0.740 39,000 28,560 0.7323 3.700 3.550 3.700 3.650 3.700 7,800 3.6615 -1.33%
2016-01-06 0 0.750 0.750 0.770 0.750 0.750 48,000 36,000 0.7500 3.750 3.750 3.850 3.750 3.750 9,600 3.7500 -2.60%
2016-01-05 0 0.770 0.750 0.790 0.750 0.770 147,000 111,870 0.7610 3.850 3.750 3.950 3.750 3.850 29,400 3.8051 0.00%
2016-01-04 0 0.770 0.750 0.770 0.750 0.770 105,000 78,990 0.7523 3.850 3.750 3.850 3.750 3.850 21,000 3.7614 -2.53%
2015-12-31 0 0.790 0.750 0.790 0.790 0.800 87,000 69,390 0.7976 3.950 3.750 3.950 3.950 4.000 17,400 3.9879 1.28%
2015-12-30 0 0.780 0.760 0.790 0.740 0.780 51,000 38,880 0.7624 3.900 3.800 3.950 3.700 3.900 10,200 3.8118 0.00%
2015-12-29 0 0.780 0.760 0.780 0.770 0.780 174,000 135,600 0.7793 3.900 3.800 3.900 3.850 3.900 34,800 3.8966 4.00%
2015-12-28 0 0.750 0.740 0.760 0.730 0.750 213,000 157,800 0.7408 3.750 3.700 3.800 3.650 3.750 42,600 3.7042 1.35%
2015-12-24 0 0.740 0.740 0.750 0.730 0.740 291,000 214,380 0.7367 3.700 3.700 3.750 3.650 3.700 58,200 3.6835 -6.33%
2015-12-23 0 0.790 0.740 0.790 0.730 0.790 63,000 48,420 0.7686 3.950 3.700 3.950 3.650 3.950 12,600 3.8429 1.28%
2015-12-22 0 0.780 0.720 0.790 0.780 0.780 135,000 105,300 0.7800 3.900 3.600 3.950 3.900 3.900 27,000 3.9000 1.30%
2015-12-21 0 0.770 0.720 0.770 0.730 0.770 30,000 22,380 0.7460 3.850 3.600 3.850 3.650 3.850 6,000 3.7300 2.67%
2015-12-18 0 0.750 0.730 0.770 0.720 0.750 150,000 110,010 0.7334 3.750 3.650 3.850 3.600 3.750 30,000 3.6670 2.74%
2015-12-17 0 0.730 0.730 0.780 0.720 0.730 72,000 51,960 0.7217 3.650 3.650 3.900 3.600 3.650 14,400 3.6083 1.39%
2015-12-16 0 0.720 0.720 0.780 0.720 0.750 108,000 79,920 0.7400 3.600 3.600 3.900 3.600 3.750 21,600 3.7000 -4.00%
2015-12-15 0 0.750 0.720 0.780 0.740 0.750 81,000 60,450 0.7463 3.750 3.600 3.900 3.700 3.750 16,200 3.7315 4.17%
2015-12-14 0 0.720 0.720 0.760 0.720 0.720 13,958 9,971 0.7144 3.600 3.600 3.800 3.600 3.600 2,792 3.5718 -6.49%
2015-12-11 0 0.770 0.710 0.770 0.710 0.770 141,750 104,992 0.7407 3.850 3.550 3.850 3.550 3.850 28,350 3.7034 0.00%
2015-12-10 0 0.770 0.750 0.780 0.750 0.800 366,000 277,650 0.7586 3.850 3.750 3.900 3.750 4.000 73,200 3.7930 -3.75%
2015-12-09 0 0.800 0.770 0.810 - - 0 0 - 4.000 3.850 4.050 - - 0 - 0.00%
2015-12-08 0 0.800 0.780 0.810 0.800 0.800 48,000 38,400 0.8000 4.000 3.900 4.050 4.000 4.000 9,600 4.0000 -1.23%
2015-12-07 0 0.810 0.770 0.810 0.810 0.810 45,000 36,450 0.8100 4.050 3.850 4.050 4.050 4.050 9,000 4.0500 1.25%
2015-12-04 0 0.800 0.780 0.810 0.760 0.800 228,000 181,830 0.7975 4.000 3.900 4.050 3.800 4.000 45,600 3.9875 5.26%
2015-12-03 0 0.760 0.760 0.790 0.750 0.760 30,000 22,530 0.7510 3.800 3.800 3.950 3.750 3.800 6,000 3.7550 -1.30%
2015-12-02 0 0.770 0.770 0.790 0.760 0.780 240,000 183,900 0.7663 3.850 3.850 3.950 3.800 3.900 48,000 3.8313 1.32%
2015-12-01 0 0.760 0.750 0.790 0.740 0.760 369,000 273,990 0.7425 3.800 3.750 3.950 3.700 3.800 73,800 3.7126 -1.30%
2015-11-30 0 0.770 0.760 0.770 0.750 0.820 234,000 179,190 0.7658 3.850 3.800 3.850 3.750 4.100 46,800 3.8288 1.32%
2015-11-27 0 0.760 0.760 0.810 0.760 0.800 87,420 69,542 0.7955 3.800 3.800 4.050 3.800 4.000 17,484 3.9775 -6.17%
2015-11-26 0 0.810 0.770 0.830 0.810 0.820 150,000 121,500 0.8100 4.050 3.850 4.150 4.050 4.100 30,000 4.0500 1.25%
2015-11-25 0 0.800 0.770 0.800 0.800 0.800 42,000 33,600 0.8000 4.000 3.850 4.000 4.000 4.000 8,400 4.0000 -1.23%
2015-11-24 0 0.810 0.780 0.810 0.780 0.810 195,000 153,390 0.7866 4.050 3.900 4.050 3.900 4.050 39,000 3.9331 -1.22%
2015-11-23 0 0.820 0.780 0.820 0.710 0.830 393,000 290,850 0.7401 4.100 3.900 4.100 3.550 4.150 78,600 3.7004 3.80%
2015-11-20 0 0.790 0.780 0.790 0.780 0.790 135,000 105,990 0.7851 3.950 3.900 3.950 3.900 3.950 27,000 3.9256 2.60%
2015-11-19 0 0.770 0.750 0.800 0.760 0.770 66,000 50,760 0.7691 3.850 3.750 4.000 3.800 3.850 13,200 3.8455 0.00%
2015-11-18 0 0.770 0.760 0.800 0.770 0.770 9,000 6,930 0.7700 3.850 3.800 4.000 3.850 3.850 1,800 3.8500 -1.28%
2015-11-17 0 0.780 0.780 0.800 0.780 0.890 696,000 559,500 0.8039 3.900 3.900 4.000 3.900 4.450 139,200 4.0194 -1.27%
2015-11-16 0 0.790 0.750 0.800 0.790 0.800 120,000 95,100 0.7925 3.950 3.750 4.000 3.950 4.000 24,000 3.9625 5.33%
2015-11-13 0 0.750 0.750 0.770 0.720 0.800 612,000 459,000 0.7500 3.750 3.750 3.850 3.600 4.000 122,400 3.7500 -2.60%
2015-11-12 0 0.770 0.750 0.780 0.740 0.780 1,704,000 1,280,940 0.7517 3.850 3.750 3.900 3.700 3.900 340,800 3.7586 -1.28%
2015-11-11 0 0.780 0.770 0.780 0.770 0.800 633,000 495,690 0.7831 3.900 3.850 3.900 3.850 4.000 126,600 3.9154 -2.50%
2015-11-10 0 0.800 0.800 0.810 0.790 0.840 561,000 452,940 0.8074 4.000 4.000 4.050 3.950 4.200 112,200 4.0369 -4.76%
2015-11-09 0 0.840 0.840 0.850 0.830 0.890 483,300 423,812 0.8769 4.200 4.200 4.250 4.150 4.450 96,660 4.3846 -6.67%
2015-11-06 0 0.900 0.870 0.920 0.900 0.900 15,000 13,500 0.9000 4.500 4.350 4.600 4.500 4.500 3,000 4.5000 -1.10%
2015-11-05 0 0.910 0.870 0.910 0.850 0.910 711,000 616,890 0.8676 4.550 4.350 4.550 4.250 4.550 142,200 4.3382 4.60%
2015-11-04 0 0.870 0.870 0.910 0.870 0.920 327,000 294,120 0.8994 4.350 4.350 4.550 4.350 4.600 65,400 4.4972 -6.45%
2015-11-03 0 0.930 0.910 0.930 0.910 0.930 48,259 44,507 0.9223 4.650 4.550 4.650 4.550 4.650 9,652 4.6113 0.00%
2015-11-02 0 0.930 0.900 0.930 0.900 0.960 369,000 345,540 0.9364 4.650 4.500 4.650 4.500 4.800 73,800 4.6821 1.09%
2015-10-30 0 0.920 0.900 0.920 0.900 0.930 273,000 249,330 0.9133 4.600 4.500 4.600 4.500 4.650 54,600 4.5665 3.37%
2015-10-29 0 0.890 0.890 0.920 0.860 0.920 117,000 102,630 0.8772 4.450 4.450 4.600 4.300 4.600 23,400 4.3859 0.00%
2015-10-28 0 0.890 0.890 0.920 0.890 0.930 390,000 351,450 0.9012 4.450 4.450 4.600 4.450 4.650 78,000 4.5058 -3.26%
2015-10-27 0 0.920 0.920 0.950 0.890 0.930 210,000 192,780 0.9180 4.600 4.600 4.750 4.450 4.650 42,000 4.5900 -1.08%
2015-10-26 0 0.930 0.920 0.940 0.890 0.970 855,000 804,750 0.9412 4.650 4.600 4.700 4.450 4.850 171,000 4.7061 3.33%
2015-10-23 0 0.900 0.890 0.900 0.850 0.910 1,275,606 1,125,449 0.8823 4.500 4.450 4.500 4.250 4.550 255,121 4.4114 0.00%
2015-10-22 0 0.900 0.890 0.920 0.800 0.950 5,151,711 4,681,828 0.9088 4.500 4.450 4.600 4.000 4.750 1,030,342 4.5440 16.88%
2015-10-20 0 0.770 0.770 0.800 0.760 0.820 870,240 684,454 0.7865 3.850 3.850 4.000 3.800 4.100 174,048 3.9326 -4.94%
2015-10-19 0 0.810 0.810 0.820 0.650 0.830 4,176,083 3,240,888 0.7761 4.050 4.050 4.100 3.250 4.150 835,217 3.8803 26.56%
2015-10-16 0 0.640 0.610 0.680 - - 0 0 - 3.200 3.050 3.400 - - 0 - 0.00%
2015-10-15 0 0.640 0.610 0.680 - - 0 0 - 3.200 3.050 3.400 - - 0 - 0.00%
2015-10-14 0 0.640 0.620 0.650 0.640 0.640 81,000 51,840 0.6400 3.200 3.100 3.250 3.200 3.200 16,200 3.2000 1.59%
2015-10-13 0 0.630 0.600 0.680 - - 0 0 - 3.150 3.000 3.400 - - 0 - 0.00%
2015-10-12 0 0.630 0.610 0.670 0.630 0.630 12,000 7,560 0.6300 3.150 3.050 3.350 3.150 3.150 2,400 3.1500 0.00%
2015-10-09 0 0.630 0.620 0.650 0.620 0.660 339,000 215,160 0.6347 3.150 3.100 3.250 3.100 3.300 67,800 3.1735 5.00%
2015-10-08 0 0.600 0.600 0.620 0.600 0.600 42,000 25,200 0.6000 3.000 3.000 3.100 3.000 3.000 8,400 3.0000 1.69%
2015-10-07 0 0.590 0.590 0.640 0.590 0.650 101,113 62,203 0.6152 2.950 2.950 3.200 2.950 3.250 20,223 3.0759 0.00%
2015-10-06 0 0.590 0.580 0.640 0.580 0.590 18,000 10,500 0.5833 2.950 2.900 3.200 2.900 2.950 3,600 2.9167 -4.84%
2015-10-05 0 0.620 0.580 0.650 - - 0 0 - 3.100 2.900 3.250 - - 0 - 0.00%
2015-10-02 0 0.620 0.590 0.640 - - 0 0 - 3.100 2.950 3.200 - - 0 - 0.00%
2015-09-30 0 0.620 0.570 0.620 - - 0 0 - 3.100 2.850 3.100 - - 0 - 0.00%
2015-09-29 0 0.620 0.570 0.630 - - 0 0 - 3.100 2.850 3.150 - - 0 - 0.00%
2015-09-25 0 0.620 0.590 0.620 0.620 0.620 120,000 74,400 0.6200 3.100 2.950 3.100 3.100 3.100 24,000 3.1000 3.33%
2015-09-24 0 0.600 0.590 0.610 0.600 0.620 63,000 38,040 0.6038 3.000 2.950 3.050 3.000 3.100 12,600 3.0190 1.69%
2015-09-23 0 0.590 0.590 0.630 0.590 0.640 60,000 36,750 0.6125 2.950 2.950 3.150 2.950 3.200 12,000 3.0625 -4.84%
2015-09-22 0 0.620 0.580 0.630 0.590 0.620 372,000 225,900 0.6073 3.100 2.900 3.150 2.950 3.100 74,400 3.0363 6.90%
2015-09-21 0 0.580 0.580 0.600 0.550 0.580 499,722 277,689 0.5557 2.900 2.900 3.000 2.750 2.900 99,944 2.7784 1.75%
2015-09-18 0 0.570 0.570 0.620 0.570 0.620 216,000 127,590 0.5907 2.850 2.850 3.100 2.850 3.100 43,200 2.9535 -5.00%
2015-09-17 0 0.600 0.590 0.600 0.580 0.600 258,000 151,380 0.5867 3.000 2.950 3.000 2.900 3.000 51,600 2.9337 7.14%
2015-09-16 0 0.560 0.560 0.580 0.560 0.570 243,000 137,640 0.5664 2.800 2.800 2.900 2.800 2.850 48,600 2.8321 -6.67%
2015-09-15 0 0.600 0.560 0.600 0.590 0.600 42,000 24,960 0.5943 3.000 2.800 3.000 2.950 3.000 8,400 2.9714 7.14%
2015-09-14 0 0.560 0.560 0.600 0.560 0.610 239,479 140,323 0.5860 2.800 2.800 3.000 2.800 3.050 47,896 2.9298 0.00%
2015-09-11 0 0.560 0.550 0.630 0.560 0.610 42,000 25,470 0.6064 2.800 2.750 3.150 2.800 3.050 8,400 3.0321 -6.67%
2015-09-10 0 0.600 0.560 0.600 0.560 0.600 52,880 30,936 0.5850 3.000 2.800 3.000 2.800 3.000 10,576 2.9251 -1.64%
2015-09-09 0 0.610 0.600 0.610 0.600 0.610 177,000 107,700 0.6085 3.050 3.000 3.050 3.000 3.050 35,400 3.0424 1.67%
2015-09-08 0 0.600 0.570 0.610 0.580 0.600 60,000 35,220 0.5870 3.000 2.850 3.050 2.900 3.000 12,000 2.9350 3.45%
2015-09-07 0 0.580 0.550 0.640 0.550 0.580 105,000 59,550 0.5671 2.900 2.750 3.200 2.750 2.900 21,000 2.8357 0.00%
2015-09-04 0 0.580 0.540 0.580 0.580 0.580 6,000 3,480 0.5800 2.900 2.700 2.900 2.900 2.900 1,200 2.9000 0.00%
2015-09-02 0 0.580 0.540 0.580 0.540 0.580 546,000 300,330 0.5501 2.900 2.700 2.900 2.700 2.900 109,200 2.7503 0.00%
2015-09-01 0 0.580 0.560 0.580 0.580 0.590 234,000 135,960 0.5810 2.900 2.800 2.900 2.900 2.950 46,800 2.9051 -1.69%
2015-08-31 0 0.590 0.590 0.600 0.590 0.590 24,000 14,160 0.5900 2.950 2.950 3.000 2.950 2.950 4,800 2.9500 1.72%
2015-08-28 0 0.580 0.580 0.600 0.550 0.580 315,000 181,170 0.5751 2.900 2.900 3.000 2.750 2.900 63,000 2.8757 0.00%
2015-08-27 0 0.580 0.560 0.580 0.540 0.590 676,178 386,489 0.5716 2.900 2.800 2.900 2.700 2.950 135,236 2.8579 7.41%
2015-08-26 0 0.540 0.540 0.550 0.540 0.550 369,000 201,060 0.5449 2.700 2.700 2.750 2.700 2.750 73,800 2.7244 -3.57%
2015-08-25 0 0.560 0.530 0.560 0.520 0.580 241,749 132,621 0.5486 2.800 2.650 2.800 2.600 2.900 48,350 2.7429 -6.67%
2015-08-24 0 0.600 0.550 0.610 0.540 0.650 271,560 151,141 0.5566 3.000 2.750 3.050 2.700 3.250 54,312 2.7828 1.69%
2015-08-21 0 0.590 0.590 0.650 0.580 0.640 510,000 305,400 0.5988 2.950 2.950 3.250 2.900 3.200 102,000 2.9941 -7.81%
2015-08-20 0 0.640 0.630 0.660 0.640 0.660 30,000 19,560 0.6520 3.200 3.150 3.300 3.200 3.300 6,000 3.2600 -8.57%
2015-08-19 0 0.700 0.660 0.700 0.660 0.720 36,000 24,420 0.6783 3.500 3.300 3.500 3.300 3.600 7,200 3.3917 -4.11%
2015-08-18 0 0.730 0.680 0.730 - - 0 0 - 3.650 3.400 3.650 - - 0 - 0.00%
2015-08-17 0 0.730 0.690 0.730 0.690 0.730 69,000 47,850 0.6935 3.650 3.450 3.650 3.450 3.650 13,800 3.4674 5.80%
2015-08-14 0 0.690 0.680 0.700 0.690 0.730 426,000 296,610 0.6963 3.450 3.400 3.500 3.450 3.650 85,200 3.4813 -5.48%
2015-08-13 0 0.730 0.710 0.750 0.700 0.730 49,242 34,509 0.7008 3.650 3.550 3.750 3.500 3.650 9,848 3.5040 -3.95%
2015-08-12 0 0.760 0.680 0.760 - - 0 0 - 3.800 3.400 3.800 - - 0 - 0.00%
2015-08-11 0 0.760 0.740 0.780 - - 0 0 - 3.800 3.700 3.900 - - 0 - 0.00%
2015-08-10 0 0.760 0.710 0.760 0.760 0.760 30,000 22,800 0.7600 3.800 3.550 3.800 3.800 3.800 6,000 3.8000 -1.30%
2015-08-07 0 0.770 0.700 0.770 - - 0 0 - 3.850 3.500 3.850 - - 0 - 0.00%
2015-08-06 0 0.770 0.700 0.770 - - 431 293 0.6798 3.850 3.500 3.850 - - 86 3.3991 -1.28%
2015-08-05 0 0.780 0.720 0.780 0.760 0.780 12,950 9,826 0.7588 3.900 3.600 3.900 3.800 3.900 2,590 3.7938 5.41%
2015-08-04 0 0.740 0.740 0.760 0.730 0.750 129,000 95,400 0.7395 3.700 3.700 3.800 3.650 3.750 25,800 3.6977 0.00%
2015-08-03 0 0.740 0.740 0.760 0.720 0.740 144,000 104,790 0.7277 3.700 3.700 3.800 3.600 3.700 28,800 3.6385 0.00%
2015-07-31 0 0.740 0.730 0.760 0.740 0.740 11,793 8,637 0.7324 3.700 3.650 3.800 3.700 3.700 2,359 3.6619 -5.13%
2015-07-30 0 0.780 0.740 0.780 - - 0 0 - 3.900 3.700 3.900 - - 0 - 0.00%
2015-07-29 0 0.780 0.740 0.780 0.770 0.780 150,000 116,640 0.7776 3.900 3.700 3.900 3.850 3.900 30,000 3.8880 4.00%
2015-07-28 0 0.750 0.740 0.780 0.740 0.750 39,000 29,130 0.7469 3.750 3.700 3.900 3.700 3.750 7,800 3.7346 -3.85%
2015-07-27 0 0.780 0.720 0.780 0.730 0.780 60,000 43,950 0.7325 3.900 3.600 3.900 3.650 3.900 12,000 3.6625 -2.50%
2015-07-24 0 0.800 0.790 0.810 0.770 0.820 261,000 208,800 0.8000 4.000 3.950 4.050 3.850 4.100 52,200 4.0000 2.56%
2015-07-23 0 0.780 0.760 0.800 0.780 0.780 3,000 2,340 0.7800 3.900 3.800 4.000 3.900 3.900 600 3.9000 0.00%
2015-07-22 0 0.780 0.770 0.800 0.770 0.770 12,000 9,240 0.7700 3.900 3.850 4.000 3.850 3.850 2,400 3.8500 -4.88%
2015-07-21 0 0.820 0.790 0.830 0.820 0.820 3,000 2,460 0.8200 4.100 3.950 4.150 4.100 4.100 600 4.1000 0.00%
2015-07-20 0 0.820 0.770 0.820 - - 0 0 - 4.100 3.850 4.100 - - 0 - -1.20%
2015-07-17 0 0.830 0.780 0.830 0.770 0.830 699,000 555,660 0.7949 4.150 3.900 4.150 3.850 4.150 139,800 3.9747 3.75%
2015-07-16 0 0.800 0.780 0.800 0.750 0.800 76,109 60,100 0.7897 4.000 3.900 4.000 3.750 4.000 15,222 3.9483 0.00%
2015-07-15 0 0.800 0.760 0.800 0.750 0.800 93,000 71,550 0.7694 4.000 3.800 4.000 3.750 4.000 18,600 3.8468 0.00%
2015-07-14 0 0.800 0.800 0.830 0.790 0.860 270,000 214,410 0.7941 4.000 4.000 4.150 3.950 4.300 54,000 3.9706 -3.61%
2015-07-13 0 0.830 0.810 0.830 0.760 0.840 348,000 287,400 0.8259 4.150 4.050 4.150 3.800 4.200 69,600 4.1293 9.21%
2015-07-10 0 0.760 0.730 0.780 0.710 0.760 829,182 604,433 0.7290 3.800 3.650 3.900 3.550 3.800 165,836 3.6448 4.11%
2015-07-09 0 0.730 0.710 0.730 0.660 0.730 1,023,000 708,330 0.6924 3.650 3.550 3.650 3.300 3.650 204,600 3.4620 15.87%
2015-07-08 0 0.630 0.580 0.650 0.600 0.700 500,426 317,825 0.6351 3.150 2.900 3.250 3.000 3.500 100,085 3.1755 -13.70%
2015-07-07 0 0.730 0.730 0.760 0.730 0.820 663,200 502,610 0.7579 3.650 3.650 3.800 3.650 4.100 132,640 3.7893 -14.12%
2015-07-06 0 0.850 0.790 0.860 0.710 0.850 1,476,000 1,144,440 0.7754 4.250 3.950 4.300 3.550 4.250 295,200 3.8768 -11.46%
2015-07-03 0 0.960 0.870 0.950 0.900 0.980 344,861 323,188 0.9372 4.800 4.350 4.750 4.500 4.900 68,972 4.6858 -1.03%
2015-07-02 0 0.970 0.920 0.980 0.930 1.040 570,978 543,149 0.9513 4.850 4.600 4.900 4.650 5.200 114,196 4.7563 0.00%
2015-06-30 0 0.970 0.970 1.010 0.920 1.000 493,500 477,300 0.9672 4.850 4.850 5.050 4.600 5.000 98,700 4.8359 -1.02%
2015-06-29 0 0.980 0.930 0.980 0.910 1.020 2,055,718 1,998,893 0.9724 4.900 4.650 4.900 4.550 5.100 411,144 4.8618 -8.41%
2015-06-26 0 1.070 1.040 1.070 1.040 1.070 255,000 271,650 1.0653 5.350 5.200 5.350 5.200 5.350 51,000 5.3265 -0.93%
2015-06-25 0 1.080 1.060 1.080 1.060 1.110 912,000 982,680 1.0775 5.400 5.300 5.400 5.300 5.550 182,400 5.3875 -1.82%
2015-06-24 0 1.100 1.080 1.100 1.080 1.100 732,000 790,860 1.0804 5.500 5.400 5.500 5.400 5.500 146,400 5.4020 0.00%
2015-06-23 0 1.100 1.100 1.110 1.060 1.110 696,000 748,680 1.0757 5.500 5.500 5.550 5.300 5.550 139,200 5.3784 3.77%
2015-06-22 0 1.060 1.050 1.060 1.060 1.130 295,500 317,910 1.0758 5.300 5.250 5.300 5.300 5.650 59,100 5.3792 -2.75%
2015-06-19 0 1.090 1.080 1.110 1.090 1.140 297,000 328,500 1.1061 5.450 5.400 5.550 5.450 5.700 59,400 5.5303 -1.80%
2015-06-18 0 1.110 1.080 1.110 1.070 1.110 564,297 615,818 1.0913 5.550 5.400 5.550 5.350 5.550 112,859 5.4565 0.91%
2015-06-17 0 1.100 1.090 1.110 1.040 1.120 741,000 795,360 1.0734 5.500 5.450 5.550 5.200 5.600 148,200 5.3668 6.80%
2015-06-16 0 1.030 1.020 1.040 1.020 1.040 327,000 337,950 1.0335 5.150 5.100 5.200 5.100 5.200 65,400 5.1674 0.00%
2015-06-15 0 1.030 1.030 1.050 1.010 1.080 469,860 487,631 1.0378 5.150 5.150 5.250 5.050 5.400 93,972 5.1891 -5.50%
2015-06-12 0 1.090 1.060 1.090 1.050 1.120 1,089,000 1,181,850 1.0853 5.450 5.300 5.450 5.250 5.600 217,800 5.4263 3.81%
2015-06-11 0 1.050 1.050 1.100 1.050 1.100 330,000 351,780 1.0660 5.250 5.250 5.500 5.250 5.500 66,000 5.3300 -1.87%
2015-06-10 0 1.070 1.060 1.080 1.050 1.120 512,429 557,693 1.0883 5.350 5.300 5.400 5.250 5.600 102,486 5.4417 -1.83%
2015-06-09 0 1.090 1.060 1.090 1.060 1.150 1,278,431 1,385,573 1.0838 5.450 5.300 5.450 5.300 5.750 255,686 5.4190 -5.22%
2015-06-08 0 1.150 1.140 1.160 1.120 1.170 939,000 1,068,240 1.1376 5.750 5.700 5.800 5.600 5.850 187,800 5.6882 1.77%
2015-06-05 0 1.130 1.100 1.150 1.110 1.200 556,800 640,536 1.1504 5.650 5.500 5.750 5.550 6.000 111,360 5.7519 -3.42%
2015-06-04 0 1.170 1.150 1.170 1.100 1.230 2,382,000 2,756,760 1.1573 5.850 5.750 5.850 5.500 6.150 476,400 5.7866 -4.10%
2015-06-03 0 1.220 1.210 1.220 1.180 1.300 4,455,000 5,479,200 1.2299 6.100 6.050 6.100 5.900 6.500 891,000 6.1495 2.52%
2015-06-02 0 1.190 1.190 1.200 1.100 1.200 3,674,075 4,191,398 1.1408 5.950 5.950 6.000 5.500 6.000 734,815 5.7040 4.39%
2015-06-01 0 1.140 1.130 1.150 1.100 1.170 609,000 689,610 1.1324 5.700 5.650 5.750 5.500 5.850 121,800 5.6618 0.00%
2015-05-29 0 1.140 1.140 1.160 1.100 1.190 2,304,000 2,652,720 1.1514 5.700 5.700 5.800 5.500 5.950 460,800 5.7568 3.64%
2015-05-28 0 1.100 1.090 1.110 1.090 1.140 1,947,000 2,177,610 1.1184 5.500 5.450 5.550 5.450 5.700 389,400 5.5922 -4.35%
2015-05-27 0 1.150 1.130 1.150 1.040 1.180 3,800,707 4,264,959 1.1221 5.750 5.650 5.750 5.200 5.900 760,141 5.6107 7.48%
2015-05-26 0 1.070 1.050 1.070 1.050 1.090 286,234 305,374 1.0669 5.350 5.250 5.350 5.250 5.450 57,247 5.3343 -1.83%
2015-05-22 0 1.090 1.070 1.100 1.050 1.090 846,900 907,527 1.0716 5.450 5.350 5.500 5.250 5.450 169,380 5.3579 2.83%
2015-05-21 0 1.060 1.050 1.060 1.030 1.060 162,302 169,736 1.0458 5.300 5.250 5.300 5.150 5.300 32,460 5.2290 0.95%
2015-05-20 0 1.050 1.050 1.070 1.040 1.070 318,403 334,821 1.0516 5.250 5.250 5.350 5.200 5.350 63,681 5.2578 -1.87%
2015-05-19 0 1.070 1.070 1.080 1.030 1.100 1,329,616 1,424,662 1.0715 5.350 5.350 5.400 5.150 5.500 265,923 5.3574 2.88%
2015-05-18 0 1.040 1.030 1.060 1.030 1.060 993,000 1,047,360 1.0547 5.200 5.150 5.300 5.150 5.300 198,600 5.2737 0.97%
2015-05-15 0 1.030 1.020 1.040 1.020 1.050 244,191 251,371 1.0294 5.150 5.100 5.200 5.100 5.250 48,838 5.1470 0.00%
2015-05-14 0 1.030 1.030 1.040 1.020 1.070 1,401,000 1,459,620 1.0418 5.150 5.150 5.200 5.100 5.350 280,200 5.2092 1.98%
2015-05-13 0 1.010 1.000 1.010 1.000 1.020 633,000 640,650 1.0121 5.050 5.000 5.050 5.000 5.100 126,600 5.0604 0.00%
2015-05-12 0 1.010 1.010 1.030 1.010 1.030 208,303 213,256 1.0238 5.050 5.050 5.150 5.050 5.150 41,661 5.1189 0.00%
2015-05-11 0 1.010 1.010 1.020 1.000 1.020 921,000 927,180 1.0067 5.050 5.050 5.100 5.000 5.100 184,200 5.0336 -1.94%
2015-05-08 0 1.030 1.020 1.030 1.010 1.040 1,173,311 1,206,067 1.0279 5.150 5.100 5.150 5.050 5.200 234,662 5.1396 0.98%
2015-05-07 0 1.020 1.020 1.030 1.010 1.070 1,275,099 1,308,849 1.0265 5.100 5.100 5.150 5.050 5.350 255,020 5.1323 -3.77%
2015-05-06 0 1.060 1.050 1.070 1.060 1.110 979,440 1,062,836 1.0851 5.300 5.250 5.350 5.300 5.550 195,888 5.4257 0.95%
2015-05-05 0 1.050 1.050 1.080 1.050 1.160 2,015,339 2,235,646 1.1093 5.250 5.250 5.400 5.250 5.800 403,068 5.5466 -3.67%
2015-05-04 0 1.090 1.090 1.100 1.010 1.130 2,955,619 3,215,152 1.0878 5.450 5.450 5.500 5.050 5.650 591,124 5.4391 5.83%
2015-04-30 0 1.030 1.030 1.040 1.020 1.060 276,731 286,974 1.0370 5.150 5.150 5.200 5.100 5.300 55,346 5.1851 -2.83%
2015-04-29 0 1.060 1.040 1.060 1.030 1.060 1,522,115 1,607,345 1.0560 5.300 5.200 5.300 5.150 5.300 304,423 5.2800 2.91%
2015-04-28 0 1.030 1.030 1.040 1.000 1.030 755,495 765,121 1.0127 5.150 5.150 5.200 5.000 5.150 151,099 5.0637 0.98%
2015-04-27 0 1.020 1.010 1.020 1.000 1.020 770,056 783,364 1.0173 5.100 5.050 5.100 5.000 5.100 154,011 5.0864 2.00%
2015-04-24 0 1.000 0.990 1.020 0.990 1.030 1,182,000 1,186,830 1.0041 5.000 4.950 5.100 4.950 5.150 236,400 5.0204 -1.96%
2015-04-23 0 1.020 1.020 1.030 1.020 1.050 831,672 859,171 1.0331 5.100 5.100 5.150 5.100 5.250 166,334 5.1653 0.00%
2015-04-22 0 1.020 1.020 1.040 1.010 1.070 2,022,268 2,095,849 1.0364 5.100 5.100 5.200 5.050 5.350 404,454 5.1819 0.99%
2015-04-21 0 1.010 1.010 1.030 1.000 1.030 605,680 611,746 1.0100 5.050 5.050 5.150 5.000 5.150 121,136 5.0501 1.00%
2015-04-20 0 1.000 0.990 1.010 0.990 1.070 1,345,259 1,367,219 1.0163 5.000 4.950 5.050 4.950 5.350 269,052 5.0816 -5.66%
2015-04-17 0 1.060 1.030 1.060 1.010 1.140 4,914,629 5,204,572 1.0590 5.300 5.150 5.300 5.050 5.700 982,926 5.2950 4.95%
2015-04-16 0 1.010 1.000 1.020 0.950 1.020 766,695 764,166 0.9967 5.050 5.000 5.100 4.750 5.100 153,339 4.9835 5.21%
2015-04-15 0 0.960 0.960 0.980 0.930 0.990 1,784,479 1,739,454 0.9748 4.800 4.800 4.900 4.650 4.950 356,896 4.8738 2.13%
2015-04-14 0 0.940 0.940 0.960 0.930 1.010 1,275,000 1,237,380 0.9705 4.700 4.700 4.800 4.650 5.050 255,000 4.8525 -3.09%
2015-04-13 0 0.970 0.960 0.970 0.890 0.990 2,325,098 2,200,680 0.9465 4.850 4.800 4.850 4.450 4.950 465,020 4.7324 7.78%
2015-04-10 0 0.900 0.890 0.900 0.870 0.900 590,343 523,627 0.8870 4.500 4.450 4.500 4.350 4.500 118,069 4.4349 1.12%
2015-04-09 0 0.890 0.880 0.890 0.870 0.900 322,909 287,121 0.8892 4.450 4.400 4.450 4.350 4.500 64,582 4.4459 0.00%
2015-04-08 0 0.890 0.880 0.900 0.870 0.890 609,000 533,850 0.8766 4.450 4.400 4.500 4.350 4.450 121,800 4.3830 3.49%
2015-04-02 0 0.860 0.850 0.870 0.860 0.890 729,000 633,870 0.8695 4.300 4.250 4.350 4.300 4.450 145,800 4.3475 0.00%
2015-04-01 0 0.860 0.840 0.860 0.820 0.870 702,600 589,056 0.8384 4.300 4.200 4.300 4.100 4.350 140,520 4.1920 -2.27%
2015-03-31 0 0.880 0.870 0.910 0.860 0.880 68,794 59,979 0.8719 4.400 4.350 4.550 4.300 4.400 13,759 4.3593 3.53%
2015-03-30 0 0.850 0.850 0.870 0.850 0.850 42,691 36,176 0.8474 4.250 4.250 4.350 4.250 4.250 8,538 4.2370 0.00%
2015-03-27 0 0.850 0.850 0.870 0.850 0.860 152,726 130,575 0.8550 4.250 4.250 4.350 4.250 4.300 30,545 4.2748 -2.30%
2015-03-26 0 0.870 0.850 0.870 0.850 0.870 453,268 389,074 0.8584 4.350 4.250 4.350 4.250 4.350 90,654 4.2919 1.16%
2015-03-25 0 0.860 0.850 0.860 0.860 0.870 178,409 154,365 0.8652 4.300 4.250 4.300 4.300 4.350 35,682 4.3262 -1.15%
2015-03-24 0 0.870 0.870 0.880 0.860 0.870 162,000 140,910 0.8698 4.350 4.350 4.400 4.300 4.350 32,400 4.3491 2.35%
2015-03-23 0 0.850 0.850 0.860 0.840 0.870 247,382 213,740 0.8640 4.250 4.250 4.300 4.200 4.350 49,476 4.3200 0.00%
2015-03-20 0 0.850 0.850 0.870 0.850 0.880 645,000 554,970 0.8604 4.250 4.250 4.350 4.250 4.400 129,000 4.3021 -3.41%
2015-03-19 0 0.880 0.880 0.900 0.870 0.880 261,000 229,620 0.8798 4.400 4.400 4.500 4.350 4.400 52,200 4.3989 2.33%
2015-03-18 0 0.860 0.860 0.880 0.860 0.860 51,900 44,517 0.8577 4.300 4.300 4.400 4.300 4.300 10,380 4.2887 0.00%
2015-03-17 0 0.860 0.860 0.880 0.860 0.860 33,000 28,380 0.8600 4.300 4.300 4.400 4.300 4.300 6,600 4.3000 0.00%
2015-03-16 0 0.860 0.860 0.880 0.860 0.860 153,000 131,580 0.8600 4.300 4.300 4.400 4.300 4.300 30,600 4.3000 -1.15%
2015-03-13 0 0.870 0.870 0.880 0.870 0.870 181,580 157,768 0.8689 4.350 4.350 4.400 4.350 4.350 36,316 4.3443 0.00%
2015-03-12 0 0.870 0.870 0.880 0.860 0.870 252,546 219,458 0.8690 4.350 4.350 4.400 4.300 4.350 50,509 4.3449 -1.14%
2015-03-11 0 0.880 0.860 0.880 0.870 0.880 118,828 104,465 0.8791 4.400 4.300 4.400 4.350 4.400 23,766 4.3956 1.15%
2015-03-10 0 0.870 0.850 0.870 0.860 0.870 171,000 147,270 0.8612 4.350 4.250 4.350 4.300 4.350 34,200 4.3061 0.00%
2015-03-09 0 0.870 0.870 0.880 0.860 0.890 487,890 423,995 0.8690 4.350 4.350 4.400 4.300 4.450 97,578 4.3452 -2.25%
2015-03-06 0 0.890 0.880 0.900 0.880 0.890 393,000 346,740 0.8823 4.450 4.400 4.500 4.400 4.450 78,600 4.4115 -1.11%
2015-03-05 0 0.900 0.900 0.910 0.890 0.900 195,000 175,290 0.8989 4.500 4.500 4.550 4.450 4.500 39,000 4.4946 1.12%
2015-03-04 0 0.890 0.890 0.900 0.890 0.890 87,297 77,682 0.8899 4.450 4.450 4.500 4.450 4.450 17,459 4.4493 0.00%
2015-03-03 0 0.890 0.890 0.900 0.880 0.900 478,981 427,833 0.8932 4.450 4.450 4.500 4.400 4.500 95,796 4.4661 -1.11%
2015-03-02 0 0.900 0.900 0.920 0.900 0.920 150,000 135,630 0.9042 4.500 4.500 4.600 4.500 4.600 30,000 4.5210 -2.17%
2015-02-27 0 0.920 0.910 0.920 0.900 0.930 1,207,166 1,108,971 0.9187 4.600 4.550 4.600 4.500 4.650 241,433 4.5933 2.22%
2015-02-26 0 0.900 0.890 0.900 0.900 0.900 114,256 102,820 0.8999 4.500 4.450 4.500 4.500 4.500 22,851 4.4995 2.27%
2015-02-25 0 0.880 0.880 0.900 0.880 0.880 33,300 29,295 0.8797 4.400 4.400 4.500 4.400 4.400 6,660 4.3986 -1.12%
2015-02-24 0 0.890 0.890 0.900 0.880 0.890 139,141 122,649 0.8815 4.450 4.450 4.500 4.400 4.450 27,828 4.4074 -1.11%
2015-02-23 0 0.900 0.890 0.900 0.880 0.900 117,000 104,220 0.8908 4.500 4.450 4.500 4.400 4.500 23,400 4.4538 0.00%
2015-02-18 0 0.900 0.880 0.900 0.880 0.900 44,584 39,756 0.8917 4.500 4.400 4.500 4.400 4.500 8,917 4.4586 0.00%
2015-02-17 0 0.900 0.890 0.900 0.900 0.900 138,000 124,200 0.9000 4.500 4.450 4.500 4.500 4.500 27,600 4.5000 2.27%
2015-02-16 0 0.880 0.880 0.900 0.880 0.880 99,000 87,120 0.8800 4.400 4.400 4.500 4.400 4.400 19,800 4.4000 0.00%
2015-02-13 0 0.880 0.870 0.890 0.880 0.880 192,000 168,960 0.8800 4.400 4.350 4.450 4.400 4.400 38,400 4.4000 0.00%
2015-02-12 0 0.880 0.880 0.890 0.880 0.900 177,550 157,133 0.8850 4.400 4.400 4.450 4.400 4.500 35,510 4.4250 -2.22%
2015-02-11 0 0.900 0.890 0.900 0.890 0.900 69,000 61,620 0.8930 4.500 4.450 4.500 4.450 4.500 13,800 4.4652 1.12%
2015-02-10 0 0.890 0.880 0.890 0.860 0.900 1,141,800 1,002,534 0.8780 4.450 4.400 4.450 4.300 4.500 228,360 4.3901 -2.20%
2015-02-09 0 0.910 0.910 0.930 0.910 0.920 54,000 49,410 0.9150 4.550 4.550 4.650 4.550 4.600 10,800 4.5750 -1.09%
2015-02-06 0 0.920 0.910 0.930 0.910 0.920 116,675 106,874 0.9160 4.600 4.550 4.650 4.550 4.600 23,335 4.5800 0.00%
2015-02-05 0 0.920 0.910 0.930 0.910 0.930 237,966 219,670 0.9231 4.600 4.550 4.650 4.550 4.650 47,593 4.6156 -1.08%
2015-02-04 0 0.930 0.930 0.950 0.930 0.950 840,000 787,860 0.9379 4.650 4.650 4.750 4.650 4.750 168,000 4.6896 -2.11%
2015-02-03 0 0.950 0.940 0.960 0.950 0.950 213,000 202,350 0.9500 4.750 4.700 4.800 4.750 4.750 42,600 4.7500 0.00%
2015-02-02 0 0.950 0.940 0.960 0.940 0.950 177,120 167,951 0.9482 4.750 4.700 4.800 4.700 4.750 35,424 4.7412 0.00%
2015-01-30 0 0.950 0.950 0.970 0.940 0.960 539,186 512,354 0.9502 4.750 4.750 4.850 4.700 4.800 107,837 4.7512 1.06%
2015-01-29 0 0.940 0.940 0.960 0.940 0.950 129,620 122,569 0.9456 4.700 4.700 4.800 4.700 4.750 25,924 4.7280 -2.08%
2015-01-28 0 0.960 0.940 0.960 0.940 0.960 376,000 355,270 0.9449 4.800 4.700 4.800 4.700 4.800 75,200 4.7243 1.05%
2015-01-27 0 0.950 0.940 0.960 0.940 0.980 651,000 621,750 0.9551 4.750 4.700 4.800 4.700 4.900 130,200 4.7753 -2.06%
2015-01-26 0 0.970 0.970 0.990 0.970 0.980 90,000 87,900 0.9767 4.850 4.850 4.950 4.850 4.900 18,000 4.8833 -1.02%
2015-01-23 0 0.980 0.970 1.000 0.970 1.000 261,000 255,960 0.9807 4.900 4.850 5.000 4.850 5.000 52,200 4.9034 0.00%
2015-01-22 0 0.980 0.980 1.000 0.980 1.000 76,695 75,285 0.9816 4.900 4.900 5.000 4.900 5.000 15,339 4.9081 -2.00%
2015-01-21 0 1.000 0.990 1.010 0.990 1.040 198,600 201,432 1.0143 5.000 4.950 5.050 4.950 5.200 39,720 5.0713 -1.96%
2015-01-20 0 1.020 1.000 1.030 0.980 1.020 579,323 574,900 0.9924 5.100 5.000 5.150 4.900 5.100 115,865 4.9618 2.00%
2015-01-19 0 1.000 1.000 1.020 1.000 1.040 606,000 607,650 1.0027 5.000 5.000 5.100 5.000 5.200 121,200 5.0136 -2.91%
2015-01-16 0 1.030 1.030 1.040 1.000 1.070 1,099,445 1,137,408 1.0345 5.150 5.150 5.200 5.000 5.350 219,889 5.1726 -0.96%
2015-01-15 0 1.040 1.040 1.050 0.980 1.120 3,198,900 3,350,889 1.0475 5.200 5.200 5.250 4.900 5.600 639,780 5.2376 7.22%
2015-01-14 0 0.970 0.960 0.980 0.960 0.970 848,634 822,529 0.9692 4.850 4.800 4.900 4.800 4.850 169,727 4.8462 0.00%
2015-01-13 0 0.970 0.960 0.970 0.950 0.970 81,000 77,790 0.9604 4.850 4.800 4.850 4.750 4.850 16,200 4.8019 2.11%
2015-01-12 0 0.950 0.950 0.970 0.950 0.960 186,000 177,600 0.9548 4.750 4.750 4.850 4.750 4.800 37,200 4.7742 -2.06%
2015-01-09 0 0.970 0.960 0.970 0.960 0.970 1,010,960 974,572 0.9640 4.850 4.800 4.850 4.800 4.850 202,192 4.8200 0.00%
2015-01-08 0 0.970 0.960 0.970 0.960 1.000 814,569 796,371 0.9777 4.850 4.800 4.850 4.800 5.000 162,914 4.8883 0.00%
2015-01-07 0 0.970 0.960 0.980 0.940 0.980 1,273,086 1,227,184 0.9639 4.850 4.800 4.900 4.700 4.900 254,617 4.8197 0.00%
2015-01-06 0 0.970 0.950 0.970 0.950 0.970 325,800 312,504 0.9592 4.850 4.750 4.850 4.750 4.850 65,160 4.7959 2.11%
2015-01-05 0 0.950 0.950 0.960 0.940 0.950 603,054 568,447 0.9426 4.750 4.750 4.800 4.700 4.750 120,611 4.7131 0.00%
2015-01-02 0 0.950 0.940 0.950 0.930 0.960 336,465 317,308 0.9431 4.750 4.700 4.750 4.650 4.800 67,293 4.7153 -2.06%
2014-12-31 0 0.970 0.930 0.970 0.920 0.970 1,435,701 1,359,420 0.9469 4.850 4.650 4.850 4.600 4.850 287,140 4.7343 2.11%
2014-12-30 0 0.950 0.940 0.950 0.930 0.950 849,000 803,190 0.9460 4.750 4.700 4.750 4.650 4.750 169,800 4.7302 2.15%
2014-12-29 0 0.930 0.930 0.940 0.900 0.960 872,020 809,197 0.9280 4.650 4.650 4.700 4.500 4.800 174,404 4.6398 2.20%
2014-12-24 0 0.910 0.910 0.920 0.910 0.930 462,000 420,900 0.9110 4.550 4.550 4.600 4.550 4.650 92,400 4.5552 0.00%
2014-12-23 0 0.910 0.900 0.920 0.880 0.910 621,193 562,485 0.9055 4.550 4.500 4.600 4.400 4.550 124,239 4.5275 3.41%
2014-12-22 0 0.880 0.880 0.900 0.880 0.930 1,219,085 1,117,357 0.9166 4.400 4.400 4.500 4.400 4.650 243,817 4.5828 -1.12%
2014-12-19 0 0.890 0.890 0.900 0.850 0.890 492,740 426,966 0.8665 4.450 4.450 4.500 4.250 4.450 98,548 4.3326 3.49%
2014-12-18 0 0.860 0.860 0.890 0.860 0.880 209,675 182,187 0.8689 4.300 4.300 4.450 4.300 4.400 41,935 4.3445 -2.27%
2014-12-17 0 0.880 0.860 0.890 0.860 0.890 769,434 671,283 0.8724 4.400 4.300 4.450 4.300 4.450 153,887 4.3622 -1.12%
2014-12-16 0 0.890 0.880 0.890 0.840 0.890 111,000 93,720 0.8443 4.450 4.400 4.450 4.200 4.450 22,200 4.2216 -4.30%
2014-12-15 0 0.093 0.093 0.094 0.090 0.094 12,438,000 1,157,028 0.0930 4.650 4.650 4.700 4.500 4.700 248,760 4.6512 0.00%
2014-12-12 0 0.093 0.092 0.093 0.090 0.093 2,428,860 223,885 0.0922 4.650 4.600 4.650 4.500 4.650 48,577 4.6088 1.09%
2014-12-11 0 0.092 0.091 0.092 0.090 0.093 12,957,612 1,180,608 0.0911 4.600 4.550 4.600 4.500 4.650 259,152 4.5557 3.37%
2014-12-10 0 0.089 0.089 0.091 0.086 0.091 11,374,150 1,000,116 0.0879 4.450 4.450 4.550 4.300 4.550 227,483 4.3964 -2.20%
2014-12-09 0 0.091 0.090 0.091 0.089 0.093 10,167,800 923,236 0.0908 4.550 4.500 4.550 4.450 4.650 203,356 4.5400 -2.15%
2014-12-08 0 0.093 0.091 0.093 0.091 0.094 6,061,470 556,888 0.0919 4.650 4.550 4.650 4.550 4.700 121,229 4.5937 -1.06%
2014-12-05 0 0.094 0.093 0.095 0.093 0.097 3,832,800 361,478 0.0943 4.700 4.650 4.750 4.650 4.850 76,656 4.7156 1.08%
2014-12-04 0 0.093 0.093 0.095 0.093 0.095 1,847,740 172,557 0.0934 4.650 4.650 4.750 4.650 4.750 36,955 4.6694 0.00%
2014-12-03 0 0.093 0.093 0.095 0.089 0.097 6,033,900 560,747 0.0929 4.650 4.650 4.750 4.450 4.850 120,678 4.6466 0.00%
2014-12-02 0 0.093 0.093 0.095 0.093 0.100 17,872,331 1,720,342 0.0963 4.650 4.650 4.750 4.650 5.000 357,447 4.8129 1.09%
2014-12-01 0 0.092 0.092 0.093 0.087 0.095 27,508,153 2,490,826 0.0905 4.600 4.600 4.650 4.350 4.750 550,163 4.5274 5.75%
2014-11-28 0 0.087 0.087 0.088 0.087 0.088 1,286,109 111,840 0.0870 4.350 4.350 4.400 4.350 4.400 25,722 4.3480 -2.25%
2014-11-27 0 0.089 0.088 0.089 0.089 0.090 1,262,912 112,638 0.0892 4.450 4.400 4.450 4.450 4.500 25,258 4.4595 -1.11%
2014-11-26 0 0.090 0.089 0.090 0.086 0.090 8,010,000 701,400 0.0876 4.500 4.450 4.500 4.300 4.500 160,200 4.3783 4.65%
2014-11-25 0 0.086 0.086 0.088 0.086 0.088 2,910,021 252,061 0.0866 4.300 4.300 4.400 4.300 4.400 58,200 4.3309 -2.27%
2014-11-24 0 0.088 0.087 0.089 0.085 0.088 3,215,539 277,244 0.0862 4.400 4.350 4.450 4.250 4.400 64,311 4.3110 2.33%
2014-11-21 0 0.086 0.085 0.087 0.084 0.087 4,950,000 422,880 0.0854 4.300 4.250 4.350 4.200 4.350 99,000 4.2715 -1.15%
2014-11-20 0 0.087 0.087 0.088 0.087 0.090 3,408,822 302,315 0.0887 4.350 4.350 4.400 4.350 4.500 68,176 4.4343 -2.25%
2014-11-19 0 0.089 0.088 0.089 0.084 0.089 14,496,500 1,248,921 0.0862 4.450 4.400 4.450 4.200 4.450 289,930 4.3077 0.00%
2014-11-18 0 0.089 0.088 0.089 0.084 0.098 58,316,258 5,149,296 0.0883 4.450 4.400 4.450 4.200 4.900 1,166,325 4.4150 -12.75%
2014-11-17 0 0.102 0.100 0.102 - - 0 0 - 5.100 5.000 5.100 - - 0 - 0.00%
2014-11-14 0 0.102 0.099 0.102 0.102 0.103 120,000 12,300 0.1025 5.100 4.950 5.100 5.100 5.150 2,400 5.1250 3.03%
2014-11-13 0 0.099 0.099 0.102 0.099 0.106 4,710,000 484,110 0.1028 4.950 4.950 5.100 4.950 5.300 94,200 5.1392 1.02%
2014-11-12 0 0.098 0.098 0.099 0.097 0.099 702,147 68,683 0.0978 4.900 4.900 4.950 4.850 4.950 14,043 4.8909 0.00%
2014-11-11 0 0.098 0.098 0.102 0.097 0.098 1,080,000 105,090 0.0973 4.900 4.900 5.100 4.850 4.900 21,600 4.8653 1.03%
2014-11-10 0 0.097 0.097 0.101 0.097 0.098 1,830,000 178,710 0.0977 4.850 4.850 5.050 4.850 4.900 36,600 4.8828 0.00%
2014-11-07 0 0.097 0.097 0.101 0.097 0.104 7,680,000 771,930 0.1005 4.850 4.850 5.050 4.850 5.200 153,600 5.0256 0.00%
2014-11-06 0 0.097 0.096 0.098 0.095 0.099 1,817,703 176,200 0.0969 4.850 4.800 4.900 4.750 4.950 36,354 4.8468 1.04%
2014-11-05 0 0.096 0.095 0.096 0.095 0.096 1,675,875 159,462 0.0952 4.800 4.750 4.800 4.750 4.800 33,517 4.7576 0.00%
2014-11-04 0 0.096 0.094 0.096 0.093 0.096 2,400,000 224,250 0.0934 4.800 4.700 4.800 4.650 4.800 48,000 4.6719 0.00%
2014-11-03 0 0.096 0.096 0.098 0.094 0.098 630,000 60,540 0.0961 4.800 4.800 4.900 4.700 4.900 12,600 4.8048 0.00%
2014-10-31 0 0.096 0.096 0.099 0.093 0.096 1,740,000 163,980 0.0942 4.800 4.800 4.950 4.650 4.800 34,800 4.7121 2.13%
2014-10-30 0 0.094 0.093 0.094 0.094 0.095 661,500 62,655 0.0947 4.700 4.650 4.700 4.700 4.750 13,230 4.7358 -1.05%
2014-10-29 0 0.095 0.093 0.095 0.093 0.095 630,000 58,770 0.0933 4.750 4.650 4.750 4.650 4.750 12,600 4.6643 0.00%
2014-10-28 0 0.095 0.093 0.095 0.093 0.095 973,811 91,026 0.0935 4.750 4.650 4.750 4.650 4.750 19,476 4.6737 2.15%
2014-10-27 0 0.093 0.093 0.095 0.093 0.095 4,770,000 446,970 0.0937 4.650 4.650 4.750 4.650 4.750 95,400 4.6852 -2.11%
2014-10-24 0 0.095 0.095 0.099 0.095 0.097 2,026,540 193,135 0.0953 4.750 4.750 4.950 4.750 4.850 40,531 4.7651 0.00%
2014-10-23 0 0.095 0.095 0.097 0.095 0.097 542,400 51,986 0.0958 4.750 4.750 4.850 4.750 4.850 10,848 4.7922 -4.04%
2014-10-22 0 0.099 0.096 0.099 0.095 0.100 240,000 23,160 0.0965 4.950 4.800 4.950 4.750 5.000 4,800 4.8250 4.21%
2014-10-21 0 0.095 0.095 0.096 0.093 0.098 5,100,000 489,750 0.0960 4.750 4.750 4.800 4.650 4.900 102,000 4.8015 -2.06%
2014-10-20 0 0.097 0.097 0.099 0.096 0.099 780,000 75,300 0.0965 4.850 4.850 4.950 4.800 4.950 15,600 4.8269 -3.00%
2014-10-17 0 0.100 0.098 0.100 0.098 0.100 2,096,116 208,810 0.0996 5.000 4.900 5.000 4.900 5.000 41,922 4.9809 0.00%
2014-10-16 0 0.100 0.100 0.102 0.100 0.101 120,000 12,090 0.1008 5.000 5.000 5.100 5.000 5.050 2,400 5.0375 0.00%
2014-10-15 0 0.100 0.099 0.103 0.100 0.110 5,220,000 525,810 0.1007 5.000 4.950 5.150 5.000 5.500 104,400 5.0365 -0.99%
2014-10-14 0 0.101 0.101 0.104 0.100 0.101 1,291,200 129,646 0.1004 5.050 5.050 5.200 5.000 5.050 25,824 5.0204 1.00%
2014-10-13 0 0.100 0.099 0.104 0.099 0.105 8,070,000 815,160 0.1010 5.000 4.950 5.200 4.950 5.250 161,400 5.0506 -4.76%
2014-10-10 0 0.105 0.104 0.105 0.098 0.113 19,770,000 2,079,450 0.1052 5.250 5.200 5.250 4.900 5.650 395,400 5.2591 7.14%
2014-10-09 0 0.098 0.097 0.101 0.098 0.103 5,670,000 563,490 0.0994 4.900 4.850 5.050 4.900 5.150 113,400 4.9690 -2.00%
2014-10-08 0 0.100 0.096 0.100 0.096 0.101 5,040,000 495,120 0.0982 5.000 4.800 5.000 4.800 5.050 100,800 4.9119 1.01%
2014-10-07 0 0.099 0.097 0.100 0.096 0.101 3,930,000 388,080 0.0987 4.950 4.850 5.000 4.800 5.050 78,600 4.9374 0.00%
2014-10-06 0 0.099 0.096 0.099 0.096 0.102 6,936,342 682,537 0.0984 4.950 4.800 4.950 4.800 5.100 138,727 4.9200 -2.94%
2014-10-03 0 0.102 0.098 0.102 0.096 0.102 1,290,000 128,580 0.0997 5.100 4.900 5.100 4.800 5.100 25,800 4.9837 2.00%
2014-09-30 0 0.100 0.099 0.100 0.098 0.105 2,851,633 284,500 0.0998 5.000 4.950 5.000 4.900 5.250 57,033 4.9884 -5.66%
2014-09-29 0 0.106 0.102 0.107 0.102 0.106 2,940,000 301,920 0.1027 5.300 5.100 5.350 5.100 5.300 58,800 5.1347 -1.85%
2014-09-26 0 0.108 0.105 0.108 0.102 0.108 3,510,000 369,210 0.1052 5.400 5.250 5.400 5.100 5.400 70,200 5.2594 0.00%
2014-09-25 0 0.108 0.108 0.109 0.108 0.109 1,052,400 114,235 0.1085 5.400 5.400 5.450 5.400 5.450 21,048 5.4274 -2.70%
2014-09-24 0 0.111 0.110 0.112 0.109 0.112 2,880,000 318,360 0.1105 5.550 5.500 5.600 5.450 5.600 57,600 5.5271 -0.89%
2014-09-23 0 0.112 0.109 0.112 0.108 0.112 7,321,000 798,358 0.1091 5.600 5.450 5.600 5.400 5.600 146,420 5.4525 0.00%
2014-09-22 0 0.112 0.110 0.112 0.108 0.112 3,480,000 382,080 0.1098 5.600 5.500 5.600 5.400 5.600 69,600 5.4897 0.00%
2014-09-19 0 0.112 0.110 0.113 0.110 0.114 19,449,000 2,177,493 0.1120 5.600 5.500 5.650 5.500 5.700 388,980 5.5980 -1.75%
2014-09-18 0 0.114 0.114 0.115 0.112 0.117 39,010,098 4,465,525 0.1145 5.700 5.700 5.750 5.600 5.850 780,202 5.7236 -10.94%
2014-09-17 0 0.128 0.127 0.129 0.124 0.129 4,260,000 544,590 0.1278 6.400 6.350 6.450 6.200 6.450 85,200 6.3919 3.23%
2014-09-16 0 0.124 0.124 0.125 0.120 0.124 3,570,000 438,480 0.1228 6.200 6.200 6.250 6.000 6.200 71,400 6.1412 0.00%
2014-09-15 0 0.124 0.124 0.126 0.122 0.126 2,760,017 343,291 0.1244 6.200 6.200 6.300 6.100 6.300 55,200 6.2190 -1.59%
2014-09-12 0 0.126 0.125 0.127 0.122 0.126 3,720,000 463,140 0.1245 6.300 6.250 6.350 6.100 6.300 74,400 6.2250 0.80%
2014-09-11 0 0.125 0.125 0.127 0.121 0.127 5,156,010 643,715 0.1248 6.250 6.250 6.350 6.050 6.350 103,120 6.2424 2.46%
2014-09-10 0 0.122 0.122 0.125 0.122 0.126 4,230,000 524,310 0.1240 6.100 6.100 6.250 6.100 6.300 84,600 6.1975 -1.61%
2014-09-08 0 0.124 0.124 0.126 0.123 0.128 4,500,000 561,330 0.1247 6.200 6.200 6.300 6.150 6.400 90,000 6.2370 -0.80%
2014-09-05 0 0.125 0.125 0.126 0.124 0.135 44,535,049 5,767,626 0.1295 6.250 6.250 6.300 6.200 6.750 890,701 6.4754 4.17%
2014-09-04 0 0.120 0.119 0.122 0.120 0.121 2,845,708 341,510 0.1200 6.000 5.950 6.100 6.000 6.050 56,914 6.0004 0.00%
2014-09-03 0 0.120 0.119 0.121 0.116 0.120 2,100,000 248,820 0.1185 6.000 5.950 6.050 5.800 6.000 42,000 5.9243 3.45%
2014-09-02 0 0.116 0.116 0.118 0.116 0.117 2,040,652 236,979 0.1161 5.800 5.800 5.900 5.800 5.850 40,813 5.8065 0.87%
2014-09-01 0 0.115 0.115 0.120 0.113 0.116 540,000 62,130 0.1151 5.750 5.750 6.000 5.650 5.800 10,800 5.7528 -2.54%
2014-08-29 0 0.118 0.118 0.119 0.115 0.119 2,130,000 247,710 0.1163 5.900 5.900 5.950 5.750 5.950 42,600 5.8148 0.00%
2014-08-28 0 0.118 0.116 0.119 0.111 0.123 5,460,000 651,030 0.1192 5.900 5.800 5.950 5.550 6.150 109,200 5.9618 -1.67%
2014-08-27 0 0.120 0.120 0.121 0.119 0.122 1,830,000 219,630 0.1200 6.000 6.000 6.050 5.950 6.100 36,600 6.0008 -1.64%
2014-08-26 0 0.122 0.120 0.123 0.120 0.122 1,230,000 148,980 0.1211 6.100 6.000 6.150 6.000 6.100 24,600 6.0561 1.67%
2014-08-25 0 0.120 0.120 0.123 0.120 0.122 2,796,964 336,209 0.1202 6.000 6.000 6.150 6.000 6.100 55,939 6.0102 -1.64%
2014-08-22 0 0.122 0.121 0.122 0.121 0.122 1,047,334 127,186 0.1214 6.100 6.050 6.100 6.050 6.100 20,947 6.0719 0.00%
2014-08-21 0 0.122 0.120 0.123 0.119 0.123 9,899,908 1,197,423 0.1210 6.100 6.000 6.150 5.950 6.150 197,998 6.0476 -0.81%
2014-08-20 0 0.123 0.123 0.126 0.123 0.126 1,890,000 233,850 0.1237 6.150 6.150 6.300 6.150 6.300 37,800 6.1865 -2.38%
2014-08-19 0 0.126 0.124 0.126 0.122 0.127 8,853,468 1,091,288 0.1233 6.300 6.200 6.300 6.100 6.350 177,069 6.1631 1.61%
2014-08-18 0 0.124 0.123 0.128 0.124 0.128 10,235,784 1,284,424 0.1255 6.200 6.150 6.400 6.200 6.400 204,716 6.2742 -3.13%
2014-08-15 0 0.128 0.127 0.128 0.124 0.129 12,090,000 1,528,320 0.1264 6.400 6.350 6.400 6.200 6.450 241,800 6.3206 3.23%
2014-08-14 0 0.124 0.124 0.125 0.124 0.127 4,718,400 588,726 0.1248 6.200 6.200 6.250 6.200 6.350 94,368 6.2386 -0.80%
2014-08-13 0 0.125 0.125 0.126 0.125 0.130 1,925,405 243,429 0.1264 6.250 6.250 6.300 6.250 6.500 38,508 6.3215 0.00%
2014-08-12 0 0.125 0.125 0.127 0.123 0.129 7,309,920 918,230 0.1256 6.250 6.250 6.350 6.150 6.450 146,198 6.2807 -3.10%
2014-08-11 0 0.129 0.127 0.130 0.116 0.131 8,843,833 1,113,339 0.1259 6.450 6.350 6.500 5.800 6.550 176,877 6.2944 0.00%
2014-08-08 0 0.129 0.128 0.129 0.125 0.132 4,650,000 602,670 0.1296 6.450 6.400 6.450 6.250 6.600 93,000 6.4803 0.78%
2014-08-07 0 0.128 0.126 0.128 0.127 0.133 12,210,000 1,579,590 0.1294 6.400 6.300 6.400 6.350 6.650 244,200 6.4684 -2.29%
2014-08-06 0 0.131 0.130 0.131 0.126 0.133 21,660,000 2,837,220 0.1310 6.550 6.500 6.550 6.300 6.650 433,200 6.5494 3.97%
2014-08-05 0 0.126 0.125 0.126 0.122 0.127 13,725,000 1,713,990 0.1249 6.300 6.250 6.300 6.100 6.350 274,500 6.2440 2.44%
2014-08-04 0 0.123 0.122 0.123 0.122 0.124 2,752,800 339,236 0.1232 6.150 6.100 6.150 6.100 6.200 55,056 6.1617 -0.81%
2014-08-01 0 0.124 0.124 0.126 0.122 0.131 24,275,508 3,087,807 0.1272 6.200 6.200 6.300 6.100 6.550 485,510 6.3599 -1.59%
2014-07-31 0 0.126 0.125 0.126 0.118 0.127 15,810,000 1,944,150 0.1230 6.300 6.250 6.300 5.900 6.350 316,200 6.1485 7.69%
2014-07-30 0 0.117 0.115 0.117 0.113 0.118 2,791,812 323,802 0.1160 5.850 5.750 5.850 5.650 5.900 55,836 5.7991 2.63%
2014-07-29 0 0.114 0.114 0.117 0.112 0.114 1,980,000 223,650 0.1130 5.700 5.700 5.850 5.600 5.700 39,600 5.6477 0.00%
2014-07-28 0 0.114 0.114 0.119 0.111 0.119 4,586,419 532,633 0.1161 5.700 5.700 5.950 5.550 5.950 91,728 5.8066 -2.56%
2014-07-25 0 0.117 0.115 0.117 0.115 0.120 4,053,252 476,241 0.1175 5.850 5.750 5.850 5.750 6.000 81,065 5.8748 -0.85%
2014-07-24 0 0.118 0.118 0.119 0.112 0.119 7,200,000 842,520 0.1170 5.900 5.900 5.950 5.600 5.950 144,000 5.8508 4.42%
2014-07-23 0 0.113 0.112 0.113 0.109 0.114 2,940,000 327,414 0.1114 5.650 5.600 5.650 5.450 5.700 58,800 5.5683 2.73%
2014-07-22 0 0.110 0.110 0.112 0.110 0.112 1,080,000 119,160 0.1103 5.500 5.500 5.600 5.500 5.600 21,600 5.5167 0.00%
2014-07-21 0 0.110 0.110 0.111 0.110 0.110 334,827 36,792 0.1099 5.500 5.500 5.550 5.500 5.500 6,697 5.4942 -1.79%
2014-07-18 0 0.112 0.111 0.113 0.109 0.112 2,310,000 256,350 0.1110 5.600 5.550 5.650 5.450 5.600 46,200 5.5487 0.90%
2014-07-17 0 0.111 0.111 0.112 0.110 0.112 1,430,000 159,450 0.1115 5.550 5.550 5.600 5.500 5.600 28,600 5.5752 -0.89%
2014-07-16 0 0.112 0.112 0.113 0.109 0.115 3,372,000 370,950 0.1100 5.600 5.600 5.650 5.450 5.750 67,440 5.5004 1.82%
2014-07-15 0 0.110 0.109 0.112 0.108 0.112 3,283,200 360,139 0.1097 5.500 5.450 5.600 5.400 5.600 65,664 5.4846 -1.79%
2014-07-14 0 0.112 0.109 0.114 0.109 0.112 3,000,000 329,010 0.1097 5.600 5.450 5.700 5.450 5.600 60,000 5.4835 1.82%
2014-07-11 0 0.110 0.110 0.112 0.110 0.111 1,440,000 158,460 0.1100 5.500 5.500 5.600 5.500 5.550 28,800 5.5021 -0.90%
2014-07-10 0 0.111 0.111 0.114 0.110 0.112 2,190,000 241,530 0.1103 5.550 5.550 5.700 5.500 5.600 43,800 5.5144 0.00%
2014-07-09 0 0.111 0.111 0.114 0.110 0.115 810,000 90,180 0.1113 5.550 5.550 5.700 5.500 5.750 16,200 5.5667 -3.48%
2014-07-08 0 0.115 0.114 0.116 0.109 0.118 4,621,200 521,557 0.1129 5.750 5.700 5.800 5.450 5.900 92,424 5.6431 3.60%
2014-07-07 0 0.111 0.109 0.111 0.108 0.115 1,808,006 199,250 0.1102 5.550 5.450 5.550 5.400 5.750 36,160 5.5102 -1.77%
2014-07-04 0 0.113 0.111 0.114 0.108 0.113 783,000 87,054 0.1112 5.650 5.550 5.700 5.400 5.650 15,660 5.5590 0.00%
2014-07-03 0 0.113 0.109 0.114 0.108 0.115 2,140,470 235,714 0.1101 5.650 5.450 5.700 5.400 5.750 42,809 5.5061 1.80%
2014-07-02 0 0.111 0.110 0.113 0.110 0.112 450,000 49,770 0.1106 5.550 5.500 5.650 5.500 5.600 9,000 5.5300 2.78%
2014-06-30 0 0.108 0.108 0.110 0.108 0.108 630,000 68,040 0.1080 5.400 5.400 5.500 5.400 5.400 12,600 5.4000 -1.82%
2014-06-27 0 0.110 0.110 0.113 0.108 0.112 1,343,244 146,692 0.1092 5.500 5.500 5.650 5.400 5.600 26,865 5.4604 1.85%
2014-06-26 0 0.108 0.108 0.113 0.108 0.108 240,000 25,920 0.1080 5.400 5.400 5.650 5.400 5.400 4,800 5.4000 0.00%
2014-06-25 0 0.108 0.108 0.113 0.108 0.115 387,600 43,764 0.1129 5.400 5.400 5.650 5.400 5.750 7,752 5.6455 0.00%
2014-06-24 0 0.108 0.108 0.113 0.107 0.108 780,000 83,910 0.1076 5.400 5.400 5.650 5.350 5.400 15,600 5.3788 -0.92%
2014-06-23 0 0.109 0.109 0.112 0.109 0.111 2,316,539 254,406 0.1098 5.450 5.450 5.600 5.450 5.550 46,331 5.4911 -3.54%
2014-06-20 0 0.113 0.113 0.114 0.113 0.114 1,380,000 156,060 0.1131 5.650 5.650 5.700 5.650 5.700 27,600 5.6543 -1.74%
2014-06-19 0 0.115 0.115 0.119 0.115 0.115 960,000 110,400 0.1150 5.750 5.750 5.950 5.750 5.750 19,200 5.7500 -1.71%
2014-06-18 0 0.117 0.115 0.117 0.115 0.120 7,456,800 870,984 0.1168 5.850 5.750 5.850 5.750 6.000 149,136 5.8402 1.74%
2014-06-17 0 0.115 0.115 0.117 0.114 0.125 1,980,000 232,050 0.1172 5.750 5.750 5.850 5.700 6.250 39,600 5.8598 -4.17%
2014-06-16 0 0.120 0.116 0.120 0.111 0.121 10,110,000 1,173,780 0.1161 6.000 5.800 6.000 5.550 6.050 202,200 5.8050 8.11%
2014-06-13 0 0.111 0.111 0.113 0.110 0.116 1,655,130 188,428 0.1138 5.550 5.550 5.650 5.500 5.800 33,103 5.6922 -2.63%
2014-06-12 0 0.114 0.114 0.115 0.106 0.116 10,380,000 1,176,660 0.1134 5.700 5.700 5.750 5.300 5.800 207,600 5.6679 4.59%
2014-06-11 0 0.109 0.108 0.110 0.105 0.111 960,000 102,990 0.1073 5.450 5.400 5.500 5.250 5.550 19,200 5.3641 0.00%
2014-06-10 0 0.109 0.106 0.109 0.104 0.109 442,500 46,680 0.1055 5.450 5.300 5.450 5.200 5.450 8,850 5.2746 3.81%
2014-06-09 0 0.105 0.105 0.108 0.105 0.106 541,200 56,962 0.1053 5.250 5.250 5.400 5.250 5.300 10,824 5.2626 -1.87%
2014-06-06 0 0.107 0.107 0.108 0.103 0.108 1,157,448 122,707 0.1060 5.350 5.350 5.400 5.150 5.400 23,149 5.3008 1.90%
2014-06-05 0 0.105 0.105 0.109 0.105 0.105 1,170,000 122,850 0.1050 5.250 5.250 5.450 5.250 5.250 23,400 5.2500 0.00%
2014-06-04 0 0.105 0.105 0.109 0.105 0.112 5,223,000 567,987 0.1087 5.250 5.250 5.450 5.250 5.600 104,460 5.4374 -0.94%
2014-06-03 0 0.106 0.105 0.106 0.106 0.108 1,110,000 118,560 0.1068 5.300 5.250 5.300 5.300 5.400 22,200 5.3405 -0.93%
2014-05-30 0 0.107 0.107 0.108 0.106 0.107 1,250,860 133,036 0.1064 5.350 5.350 5.400 5.300 5.350 25,017 5.3178 0.94%
2014-05-29 0 0.106 0.106 0.108 0.106 0.109 450,000 48,390 0.1075 5.300 5.300 5.400 5.300 5.450 9,000 5.3767 -0.93%
2014-05-28 0 0.107 0.106 0.107 0.104 0.112 12,240,000 1,318,350 0.1077 5.350 5.300 5.350 5.200 5.600 244,800 5.3854 2.88%
2014-05-27 0 0.104 0.104 0.105 0.103 0.107 6,654,000 698,070 0.1049 5.200 5.200 5.250 5.150 5.350 133,080 5.2455 0.00%
2014-05-26 0 0.104 0.104 0.105 0.103 0.107 4,080,000 425,010 0.1042 5.200 5.200 5.250 5.150 5.350 81,600 5.2085 0.97%
2014-05-23 0 0.103 0.103 0.104 0.102 0.105 4,440,000 463,350 0.1044 5.150 5.150 5.200 5.100 5.250 88,800 5.2179 -1.90%
2014-05-22 0 0.105 0.104 0.105 0.105 0.108 3,172,200 336,999 0.1062 5.250 5.200 5.250 5.250 5.400 63,444 5.3118 -1.87%
2014-05-21 0 0.107 0.106 0.109 0.106 0.109 975,345 104,438 0.1071 5.350 5.300 5.450 5.300 5.450 19,507 5.3539 -1.83%
2014-05-20 0 0.109 0.109 0.112 0.106 0.111 2,611,212 288,724 0.1106 5.450 5.450 5.600 5.300 5.550 52,224 5.5285 -2.68%
2014-05-19 0 0.112 0.106 0.112 0.106 0.112 1,530,001 163,560 0.1069 5.600 5.300 5.600 5.300 5.600 30,600 5.3451 1.82%
2014-05-16 0 0.110 0.108 0.110 0.109 0.115 5,151,618 579,580 0.1125 5.500 5.400 5.500 5.450 5.750 103,032 5.6252 3.77%
2014-05-15 0 0.106 0.106 0.109 0.104 0.106 1,636,632 171,853 0.1050 5.300 5.300 5.450 5.200 5.300 32,733 5.2502 0.95%
2014-05-14 0 0.105 0.104 0.108 0.105 0.112 3,840,000 415,350 0.1082 5.250 5.200 5.400 5.250 5.600 76,800 5.4082 -4.55%
2014-05-13 0 0.110 0.112 0.113 0.095 0.116 21,180,000 2,296,950 0.1084 5.500 5.600 5.650 4.750 5.800 423,600 5.4225 14.58%
2014-05-12 0 0.096 0.096 0.100 0.095 0.101 5,012,190 485,680 0.0969 4.800 4.800 5.000 4.750 5.050 100,244 4.8450 -3.03%
2014-05-09 0 0.099 0.097 0.099 0.099 0.100 2,700,837 268,214 0.0993 4.950 4.850 4.950 4.950 5.000 54,017 4.9654 -1.00%
2014-05-08 0 0.100 0.100 0.102 0.100 0.102 3,150,900 317,512 0.1008 5.000 5.000 5.100 5.000 5.100 63,018 5.0384 0.00%
2014-05-07 0 0.100 0.100 0.102 0.100 0.101 3,211,536 321,681 0.1002 5.000 5.000 5.100 5.000 5.050 64,231 5.0082 -0.99%
2014-05-05 0 0.101 0.101 0.102 0.099 0.102 3,180,000 322,200 0.1013 5.050 5.050 5.100 4.950 5.100 63,600 5.0660 -0.98%
2014-05-02 0 0.102 0.102 0.105 0.100 0.107 4,863,639 503,734 0.1036 5.100 5.100 5.250 5.000 5.350 97,273 5.1786 0.00%
2014-04-30 0 0.102 0.102 0.104 0.101 0.106 7,650,000 786,690 0.1028 5.100 5.100 5.200 5.050 5.300 153,000 5.1418 -2.86%
2014-04-29 0 0.105 0.105 0.107 0.104 0.110 9,840,000 1,037,490 0.1054 5.250 5.250 5.350 5.200 5.500 196,800 5.2718 -2.78%
2014-04-28 0 0.108 0.108 0.110 0.108 0.112 5,940,000 652,620 0.1099 5.400 5.400 5.500 5.400 5.600 118,800 5.4934 -6.90%
2014-04-25 0 0.116 0.113 0.116 0.111 0.116 390,000 43,980 0.1128 5.800 5.650 5.800 5.550 5.800 7,800 5.6385 -1.69%
2014-04-24 0 0.118 0.115 0.120 0.112 0.118 1,290,000 150,450 0.1166 5.900 5.750 6.000 5.600 5.900 25,800 5.8314 3.51%
2014-04-23 0 0.114 0.111 0.115 0.109 0.115 3,510,000 398,520 0.1135 5.700 5.550 5.750 5.450 5.750 70,200 5.6769 0.00%
2014-04-22 0 0.114 0.112 0.115 0.105 0.117 4,770,000 532,920 0.1117 5.700 5.600 5.750 5.250 5.850 95,400 5.5862 -2.56%
2014-04-17 0 0.117 0.116 0.118 0.115 0.118 1,470,000 171,780 0.1169 5.850 5.800 5.900 5.750 5.900 29,400 5.8429 -2.50%
2014-04-16 0 0.120 0.119 0.120 0.116 0.120 1,959,857 233,734 0.1193 6.000 5.950 6.000 5.800 6.000 39,197 5.9630 4.35%
2014-04-15 0 0.115 0.115 0.119 0.115 0.120 3,390,000 391,890 0.1156 5.750 5.750 5.950 5.750 6.000 67,800 5.7801 -4.17%
2014-04-14 0 0.120 0.119 0.120 0.117 0.120 3,300,000 391,500 0.1186 6.000 5.950 6.000 5.850 6.000 66,000 5.9318 0.00%
2014-04-11 0 0.120 0.120 0.122 0.118 0.123 2,940,000 356,190 0.1212 6.000 6.000 6.100 5.900 6.150 58,800 6.0577 -3.23%
2014-04-10 0 0.124 0.123 0.125 0.122 0.126 2,910,000 359,040 0.1234 6.200 6.150 6.250 6.100 6.300 58,200 6.1691 0.00%
2014-04-09 0 0.124 0.122 0.124 0.122 0.126 4,470,000 549,960 0.1230 6.200 6.100 6.200 6.100 6.300 89,400 6.1517 0.81%
2014-04-08 0 0.123 0.122 0.123 0.120 0.127 1,352,004 165,918 0.1227 6.150 6.100 6.150 6.000 6.350 27,040 6.1360 -2.38%
2014-04-07 0 0.126 0.120 0.126 0.120 0.127 3,240,000 404,220 0.1248 6.300 6.000 6.300 6.000 6.350 64,800 6.2380 -0.79%
2014-04-04 0 0.127 0.126 0.129 0.126 0.128 3,150,000 400,860 0.1273 6.350 6.300 6.450 6.300 6.400 63,000 6.3629 -0.78%
2014-04-03 0 0.128 0.128 0.130 0.127 0.130 690,600 89,051 0.1289 6.400 6.400 6.500 6.350 6.500 13,812 6.4474 2.40%
2014-04-02 0 0.125 0.125 0.128 0.125 0.136 3,543,648 449,999 0.1270 6.250 6.250 6.400 6.250 6.800 70,873 6.3494 -2.34%
2014-04-01 0 0.128 0.127 0.128 0.121 0.130 4,110,000 519,240 0.1263 6.400 6.350 6.400 6.050 6.500 82,200 6.3168 4.07%
2014-03-31 0 0.123 0.122 0.124 0.123 0.127 1,770,000 219,600 0.1241 6.150 6.100 6.200 6.150 6.350 35,400 6.2034 -3.91%
2014-03-28 0 0.128 0.126 0.128 0.120 0.128 2,670,000 336,180 0.1259 6.400 6.300 6.400 6.000 6.400 53,400 6.2955 6.67%
2014-03-27 0 0.120 0.121 0.122 0.117 0.130 12,780,000 1,560,480 0.1221 6.000 6.050 6.100 5.850 6.500 255,600 6.1052 -8.40%
2014-03-26 0 0.131 0.131 0.132 0.130 0.135 5,700,000 755,820 0.1326 6.550 6.550 6.600 6.500 6.750 114,000 6.6300 -1.50%
2014-03-25 0 0.133 0.132 0.133 0.131 0.137 8,700,000 1,155,360 0.1328 6.650 6.600 6.650 6.550 6.850 174,000 6.6400 -2.92%
2014-03-24 0 0.137 0.136 0.137 0.136 0.141 6,661,152 919,259 0.1380 6.850 6.800 6.850 6.800 7.050 133,223 6.9002 -2.14%
2014-03-21 0 0.140 0.139 0.141 0.134 0.141 4,830,000 669,540 0.1386 7.000 6.950 7.050 6.700 7.050 96,600 6.9311 0.00%
2014-03-20 0 0.140 0.140 0.141 0.135 0.141 8,700,000 1,201,920 0.1382 7.000 7.000 7.050 6.750 7.050 174,000 6.9076 2.19%
2014-03-19 0 0.137 0.136 0.140 0.137 0.141 8,880,000 1,229,490 0.1385 6.850 6.800 7.000 6.850 7.050 177,600 6.9228 -2.84%
2014-03-18 0 0.141 0.141 0.142 0.139 0.145 5,610,000 792,000 0.1412 7.050 7.050 7.100 6.950 7.250 112,200 7.0588 0.00%
2014-03-17 0 0.141 0.140 0.142 0.139 0.145 17,405,594 2,460,312 0.1414 7.050 7.000 7.100 6.950 7.250 348,112 7.0676 -4.08%
2014-03-14 0 0.147 0.147 0.148 0.142 0.154 20,334,000 3,001,380 0.1476 7.350 7.350 7.400 7.100 7.700 406,680 7.3802 -3.29%
2014-03-13 0 0.154 0.154 0.155 0.148 0.174 112,001,834 18,218,480 0.1627 7.600 7.600 7.649 7.304 8.587 2,269,511 8.0275 5.48%
2014-03-12 0 0.146 0.146 0.149 0.145 0.157 22,950,000 3,408,330 0.1485 7.205 7.205 7.353 7.156 7.748 465,039 7.3291 -7.01%
2014-03-11 0 0.157 0.156 0.157 0.152 0.159 19,470,000 3,037,380 0.1560 7.748 7.699 7.748 7.501 7.847 394,524 7.6989 1.29%
2014-03-10 0 0.155 0.155 0.157 0.155 0.164 143,940,000 22,931,430 0.1593 7.649 7.649 7.748 7.649 8.094 2,916,679 7.8622 0.00%
2014-03-07 0 0.155 0.155 0.156 0.145 0.159 86,522,690 13,333,661 0.1541 7.649 7.649 7.699 7.156 7.847 1,753,223 7.6052 5.44%
2014-03-06 0 0.147 0.147 0.148 0.143 0.149 25,440,000 3,710,430 0.1459 7.255 7.255 7.304 7.057 7.353 515,495 7.1978 3.52%
2014-03-05 0 0.142 0.142 0.144 0.142 0.150 24,851,851 3,609,113 0.1452 7.008 7.008 7.106 7.008 7.403 503,577 7.1670 -2.74%
2014-03-04 0 0.146 0.146 0.147 0.135 0.148 65,422,247 9,346,561 0.1429 7.205 7.205 7.255 6.662 7.304 1,325,661 7.0505 8.15%
2014-03-03 0 0.135 0.135 0.139 0.135 0.146 16,230,000 2,252,520 0.1388 6.662 6.662 6.860 6.662 7.205 328,871 6.8492 -3.57%
2014-02-28 0 0.140 0.139 0.141 0.135 0.145 12,360,000 1,728,570 0.1399 6.909 6.860 6.958 6.662 7.156 250,453 6.9018 0.00%
2014-02-27 0 0.140 0.140 0.141 0.133 0.144 13,950,000 1,943,670 0.1393 6.909 6.909 6.958 6.564 7.106 282,671 6.8761 4.48%
2014-02-26 0 0.134 0.134 0.135 0.129 0.138 14,940,000 1,998,630 0.1338 6.613 6.613 6.662 6.366 6.810 302,732 6.6020 3.88%
2014-02-25 0 0.129 0.128 0.129 0.126 0.132 22,250,000 2,859,920 0.1285 6.366 6.317 6.366 6.218 6.514 450,855 6.3433 -0.77%
2014-02-24 0 0.130 0.129 0.132 0.129 0.133 11,820,000 1,555,980 0.1316 6.416 6.366 6.514 6.366 6.564 239,511 6.4965 -2.26%
2014-02-21 0 0.133 0.133 0.134 0.132 0.136 7,020,000 940,260 0.1339 6.564 6.564 6.613 6.514 6.712 142,247 6.6100 0.00%
2014-02-20 0 0.133 0.132 0.134 0.132 0.136 21,060,000 2,810,100 0.1334 6.564 6.514 6.613 6.514 6.712 426,742 6.5850 0.00%
2014-02-19 0 0.133 0.133 0.134 0.133 0.139 17,754,000 2,388,270 0.1345 6.564 6.564 6.613 6.564 6.860 359,752 6.6387 -4.32%
2014-02-18 0 0.139 0.138 0.140 0.138 0.140 12,570,000 1,745,580 0.1389 6.860 6.810 6.909 6.810 6.909 254,708 6.8533 -3.47%
2014-02-17 0 0.144 0.143 0.145 0.136 0.149 24,150,000 3,475,620 0.1439 7.106 7.057 7.156 6.712 7.353 489,355 7.1024 1.41%
2014-02-14 0 0.142 0.140 0.142 0.139 0.144 10,746,463 1,520,250 0.1415 7.008 6.909 7.008 6.860 7.106 217,757 6.9814 -0.70%
2014-02-13 0 0.143 0.143 0.144 0.136 0.150 26,402,115 3,735,394 0.1415 7.057 7.057 7.106 6.712 7.403 534,990 6.9822 0.70%
2014-02-12 0 0.142 0.139 0.142 0.136 0.144 39,601,212 5,542,273 0.1400 7.008 6.860 7.008 6.712 7.106 802,446 6.9067 -0.70%
2014-02-11 0 0.143 0.143 0.144 0.143 0.153 32,131,630 4,712,208 0.1467 7.057 7.057 7.106 7.057 7.551 651,088 7.2374 -6.54%
2014-02-10 0 0.153 0.153 0.154 0.151 0.160 34,230,000 5,310,120 0.1551 7.551 7.551 7.600 7.452 7.896 693,608 7.6558 0.66%
2014-02-07 0 0.152 0.152 0.153 0.148 0.161 42,740,011 6,578,961 0.1539 7.501 7.501 7.551 7.304 7.945 866,048 7.5965 1.33%
2014-02-06 0 0.150 0.151 0.152 0.143 0.156 34,080,000 5,116,140 0.1501 7.403 7.452 7.501 7.057 7.699 690,568 7.4086 2.04%
2014-02-05 0 0.147 0.146 0.148 0.147 0.174 103,221,535 16,275,295 0.1577 7.255 7.205 7.304 7.255 8.587 2,091,594 7.7813 -10.37%
2014-02-04 0 0.164 0.163 0.164 0.132 0.167 264,569,041 41,600,587 0.1572 8.094 8.044 8.094 6.514 8.242 5,361,004 7.7598 18.84%
2014-01-30 0 0.138 0.136 0.138 0.126 0.138 42,514,360 5,506,818 0.1295 6.810 6.712 6.810 6.218 6.810 861,475 6.3923 2.22%
2014-01-29 0 0.135 0.134 0.136 0.125 0.142 42,021,501 5,679,023 0.1351 6.662 6.613 6.712 6.169 7.008 851,488 6.6695 3.85%
2014-01-28 0 0.130 0.129 0.130 0.124 0.131 21,165,000 2,691,465 0.1272 6.416 6.366 6.416 6.119 6.465 428,870 6.2757 0.00%
2014-01-27 0 0.130 0.129 0.130 0.122 0.133 58,830,000 7,485,150 0.1272 6.416 6.366 6.416 6.021 6.564 1,192,082 6.2791 -4.41%
2014-01-24 0 0.136 0.136 0.137 0.135 0.151 95,786,396 13,727,055 0.1433 6.712 6.712 6.761 6.662 7.452 1,940,935 7.0724 -5.56%
2014-01-23 0 0.144 0.144 0.145 0.134 0.156 96,044,730 13,920,512 0.1449 7.106 7.106 7.156 6.613 7.699 1,946,170 7.1528 -4.00%
2014-01-22 0 0.150 0.149 0.151 0.145 0.163 325,085,363 50,046,673 0.1539 7.403 7.353 7.452 7.156 8.044 6,587,256 7.5975 9.49%
2014-01-21 0 0.137 0.137 0.138 0.122 0.143 257,632,696 34,645,929 0.1345 6.761 6.761 6.810 6.021 7.057 5,220,452 6.6366 13.22%
2014-01-20 0 0.121 0.121 0.122 0.101 0.127 135,692,837 16,231,076 0.1196 5.971 5.971 6.021 4.984 6.268 2,749,565 5.9031 21.00%
2014-01-17 0 0.100 0.099 0.101 0.100 0.103 1,440,000 146,970 0.1021 4.935 4.886 4.984 4.935 5.083 29,179 5.0369 -0.99%
2014-01-16 0 0.101 0.100 0.102 0.100 0.103 3,440,108 347,539 0.1010 4.984 4.935 5.034 4.935 5.083 69,707 4.9857 1.00%
2014-01-15 0 0.100 0.099 0.102 0.096 0.103 3,351,234 339,757 0.1014 4.935 4.886 5.034 4.738 5.083 67,907 5.0033 0.00%
2014-01-14 0 0.100 0.100 0.101 0.097 0.102 2,754,000 277,860 0.1009 4.935 4.935 4.984 4.787 5.034 55,805 4.9791 2.04%
2014-01-13 0 0.098 0.098 0.100 0.098 0.098 422,934 41,271 0.0976 4.836 4.836 4.935 4.836 4.836 8,570 4.8158 -1.01%
2014-01-10 0 0.099 0.098 0.099 0.097 0.099 1,290,000 127,080 0.0985 4.886 4.836 4.886 4.787 4.886 26,139 4.8616 0.00%
2014-01-09 0 0.099 0.097 0.099 0.096 0.104 1,760,618 174,614 0.0992 4.886 4.787 4.886 4.738 5.132 35,676 4.8945 2.06%
2014-01-08 0 0.097 0.097 0.100 0.095 0.100 487,142 46,662 0.0958 4.787 4.787 4.935 4.688 4.935 9,871 4.7272 2.11%
2014-01-07 0 0.095 0.095 0.097 0.093 0.096 1,195,630 112,398 0.0940 4.688 4.688 4.787 4.590 4.738 24,227 4.6393 0.00%
2014-01-06 0 0.095 0.095 0.100 0.095 0.097 5,498,149 529,767 0.0964 4.688 4.688 4.935 4.688 4.787 111,410 4.7551 -2.06%
2014-01-03 0 0.097 0.097 0.101 0.097 0.100 3,044,067 298,654 0.0981 4.787 4.787 4.984 4.787 4.935 61,682 4.8418 -6.73%
2014-01-02 0 0.104 0.104 0.105 0.099 0.106 9,960,000 1,021,410 0.1026 5.132 5.132 5.182 4.886 5.231 201,821 5.0610 11.83%
2013-12-31 0 0.093 0.093 0.097 0.093 0.097 180,000 17,220 0.0957 4.590 4.590 4.787 4.590 4.787 3,647 4.7212 0.00%
2013-12-30 0 0.093 0.091 0.098 0.091 0.095 750,000 69,420 0.0926 4.590 4.491 4.836 4.491 4.688 15,197 4.5679 -2.11%
2013-12-27 0 0.095 0.095 0.099 - - 0 0 - 4.688 4.688 4.886 - - 0 - 0.00%
2013-12-24 0 0.095 0.092 0.099 0.095 0.095 180,000 17,100 0.0950 4.688 4.540 4.886 4.688 4.688 3,647 4.6883 0.00%
2013-12-23 0 0.095 0.093 0.095 0.093 0.095 780,000 73,650 0.0944 4.688 4.590 4.688 4.590 4.688 15,805 4.6598 3.26%
2013-12-20 0 0.092 0.092 0.093 0.086 0.094 6,260,962 572,984 0.0915 4.540 4.540 4.590 4.244 4.639 126,867 4.5164 -4.17%
2013-12-19 0 0.096 0.095 0.096 0.096 0.096 1,020,000 97,920 0.0960 4.738 4.688 4.738 4.738 4.738 20,668 4.7377 0.00%
2013-12-18 0 0.096 0.096 0.099 0.096 0.097 1,912,256 184,494 0.0965 4.738 4.738 4.886 4.738 4.787 38,748 4.7613 -1.03%
2013-12-17 0 0.097 0.097 0.099 0.097 0.097 540,000 52,380 0.0970 4.787 4.787 4.886 4.787 4.787 10,942 4.7870 -1.02%
2013-12-16 0 0.098 0.097 0.098 0.096 0.099 1,470,000 143,220 0.0974 4.836 4.787 4.836 4.738 4.886 29,787 4.8082 -2.97%
2013-12-13 0 0.101 0.101 0.103 0.100 0.102 1,020,000 103,080 0.1011 4.984 4.984 5.083 4.935 5.034 20,668 4.9873 0.00%
2013-12-12 0 0.101 0.098 0.101 - - 29,892 2,779 0.0930 4.984 4.836 4.984 - - 606 4.5880 0.00%
2013-12-11 0 0.101 0.098 0.101 0.097 0.101 750,000 73,680 0.0982 4.984 4.836 4.984 4.787 4.984 15,197 4.8482 -0.98%
2013-12-10 0 0.102 0.100 0.102 0.102 0.102 2,760,000 281,520 0.1020 5.034 4.935 5.034 5.034 5.034 55,926 5.0338 0.00%
2013-12-09 0 0.102 0.102 0.104 0.102 0.102 420,000 42,840 0.1020 5.034 5.034 5.132 5.034 5.034 8,511 5.0338 0.99%
2013-12-06 0 0.101 0.101 0.103 0.101 0.102 1,530,738 154,716 0.1011 4.984 4.984 5.083 4.984 5.034 31,018 4.9880 0.00%
2013-12-05 0 0.101 0.100 0.102 0.100 0.101 1,110,000 111,480 0.1004 4.984 4.935 5.034 4.935 4.984 22,492 4.9564 0.00%
2013-12-04 0 0.101 0.100 0.101 0.100 0.104 2,670,000 271,230 0.1016 4.984 4.935 4.984 4.935 5.132 54,103 5.0132 2.02%
2013-12-03 0 0.099 0.098 0.099 0.099 0.100 2,184,000 217,410 0.0995 4.886 4.836 4.886 4.886 4.935 44,255 4.9127 1.02%
2013-12-02 0 0.098 0.098 0.099 0.098 0.100 884,122 87,430 0.0989 4.836 4.836 4.886 4.836 4.935 17,915 4.8802 -1.01%
2013-11-29 0 0.100 0.098 0.100 0.098 0.100 300,000 29,580 0.0986 4.886 4.788 4.886 4.788 4.886 6,140 4.8173 1.01%
2013-11-28 0 0.099 0.098 0.099 0.097 0.099 1,145,882 111,769 0.0975 4.837 4.788 4.837 4.739 4.837 23,454 4.7655 0.00%
2013-11-27 0 0.099 0.099 0.100 0.098 0.099 1,920,000 189,390 0.0986 4.837 4.837 4.886 4.788 4.837 39,298 4.8193 1.02%
2013-11-26 0 0.098 0.098 0.100 0.098 0.098 2,910,000 285,180 0.0980 4.788 4.788 4.886 4.788 4.788 59,561 4.7880 -1.01%
2013-11-25 0 0.099 0.099 0.100 0.098 0.099 1,740,000 171,840 0.0988 4.837 4.837 4.886 4.788 4.837 35,614 4.8251 0.00%
2013-11-22 0 0.099 0.099 0.100 0.099 0.100 997,315 99,448 0.0997 4.837 4.837 4.886 4.837 4.886 20,413 4.8718 0.00%
2013-11-21 0 0.099 0.099 0.100 0.099 0.100 420,002 41,670 0.0992 4.837 4.837 4.886 4.837 4.886 8,597 4.8473 -1.00%
2013-11-20 0 0.100 0.100 0.101 0.099 0.101 1,362,000 136,080 0.0999 4.886 4.886 4.935 4.837 4.935 27,877 4.8814 0.00%
2013-11-19 0 0.100 0.102 0.104 0.098 0.102 1,090,000 109,020 0.1000 4.886 4.983 5.081 4.788 4.983 22,310 4.8866 0.00%
2013-11-18 0 0.100 0.100 0.101 0.098 0.102 3,742,500 373,560 0.0998 4.886 4.886 4.935 4.788 4.983 76,601 4.8767 -1.96%
2013-11-15 0 0.102 0.101 0.102 0.100 0.102 2,310,000 232,710 0.1007 4.983 4.935 4.983 4.886 4.983 47,281 4.9219 2.00%
2013-11-14 0 0.100 0.099 0.101 0.099 0.101 1,740,000 174,570 0.1003 4.886 4.837 4.935 4.837 4.935 35,614 4.9017 -0.99%
2013-11-13 0 0.101 0.098 0.101 0.100 0.101 120,000 12,030 0.1003 4.935 4.788 4.935 4.886 4.935 2,456 4.8979 1.00%
2013-11-12 0 0.100 0.100 0.101 0.099 0.102 1,080,000 107,910 0.0999 4.886 4.886 4.935 4.837 4.983 22,105 4.8816 -0.99%
2013-11-11 0 0.101 0.100 0.102 0.100 0.103 3,090,000 315,510 0.1021 4.935 4.886 4.983 4.886 5.032 63,246 4.9886 -0.98%
2013-11-08 0 0.102 0.100 0.102 0.100 0.102 1,230,000 123,660 0.1005 4.983 4.886 4.983 4.886 4.983 25,175 4.9119 0.00%
2013-11-07 0 0.102 0.101 0.103 0.100 0.102 934,848 94,865 0.1015 4.983 4.935 5.032 4.886 4.983 19,134 4.9578 0.00%
2013-11-06 0 0.102 0.102 0.103 0.101 0.104 2,370,000 243,330 0.1027 4.983 4.983 5.032 4.935 5.081 48,509 5.0162 0.00%
2013-11-05 0 0.102 0.102 0.103 - - 0 0 - 4.983 4.983 5.032 - - 0 - 0.00%
2013-11-04 0 0.102 0.102 0.103 0.101 0.105 1,980,000 202,950 0.1025 4.983 4.983 5.032 4.935 5.130 40,526 5.0079 -0.97%
2013-11-01 0 0.103 0.103 0.104 0.102 0.105 3,283,400 338,752 0.1032 5.032 5.032 5.081 4.983 5.130 67,204 5.0406 -0.96%
2013-10-31 0 0.104 0.104 0.105 0.102 0.105 2,580,000 267,630 0.1037 5.081 5.081 5.130 4.983 5.130 52,807 5.0681 -0.95%
2013-10-30 0 0.105 0.104 0.105 0.104 0.112 10,518,017 1,136,521 0.1081 5.130 5.081 5.130 5.081 5.472 215,281 5.2792 -1.87%
2013-10-29 0 0.107 0.105 0.107 0.102 0.107 22,020,000 2,312,970 0.1050 5.228 5.130 5.228 4.983 5.228 450,702 5.1319 7.00%
2013-10-28 0 0.100 0.099 0.100 0.100 0.106 7,860,000 798,420 0.1016 4.886 4.837 4.886 4.886 5.179 160,877 4.9629 1.01%
2013-10-25 0 0.099 0.098 0.099 0.097 0.099 2,010,000 197,760 0.0984 4.837 4.788 4.837 4.739 4.837 41,140 4.8070 -1.98%
2013-10-24 0 0.101 0.099 0.101 0.099 0.101 1,680,000 168,570 0.1003 4.935 4.837 4.935 4.837 4.935 34,386 4.9023 2.02%
2013-10-23 0 0.099 0.099 0.100 0.098 0.101 2,620,000 260,610 0.0995 4.837 4.837 4.886 4.788 4.935 53,626 4.8598 1.02%
2013-10-22 0 0.098 0.097 0.098 0.096 0.098 3,272,292 317,548 0.0970 4.788 4.739 4.788 4.690 4.788 66,977 4.7412 -1.01%
2013-10-21 0 0.099 0.099 0.100 0.096 0.101 3,120,000 308,550 0.0989 4.837 4.837 4.886 4.690 4.935 63,860 4.8317 1.02%
2013-10-18 0 0.098 0.097 0.098 0.097 0.100 1,320,000 130,110 0.0986 4.788 4.739 4.788 4.739 4.886 27,018 4.8158 -1.01%
2013-10-17 0 0.099 0.098 0.100 0.094 0.102 12,936,360 1,282,742 0.0992 4.837 4.788 4.886 4.593 4.983 264,779 4.8446 3.12%
2013-10-16 0 0.096 0.094 0.096 0.093 0.098 6,210,000 588,720 0.0948 4.690 4.593 4.690 4.544 4.788 127,105 4.6318 1.05%
2013-10-15 0 0.095 0.095 0.096 0.095 0.096 11,520,000 1,095,780 0.0951 4.641 4.641 4.690 4.641 4.690 235,789 4.6473 -2.06%
2013-10-11 0 0.097 0.097 0.099 0.097 0.099 2,311,364 226,620 0.0980 4.739 4.739 4.837 4.739 4.837 47,309 4.7902 0.00%
2013-10-10 0 0.097 0.097 0.098 0.094 0.100 2,940,000 283,350 0.0964 4.739 4.739 4.788 4.593 4.886 60,175 4.7087 -3.00%
2013-10-09 0 0.100 0.099 0.100 0.098 0.101 3,750,000 372,510 0.0993 4.886 4.837 4.886 4.788 4.935 76,754 4.8533 0.00%
2013-10-08 0 0.100 0.100 0.101 0.097 0.103 3,233,668 324,238 0.1003 4.886 4.886 4.935 4.739 5.032 66,186 4.8989 3.09%
2013-10-07 0 0.097 0.097 0.098 0.097 0.099 2,310,000 225,510 0.0976 4.739 4.739 4.788 4.739 4.837 47,281 4.7696 -2.02%
2013-10-04 0 0.099 0.097 0.099 0.096 0.099 1,380,000 133,950 0.0971 4.837 4.739 4.837 4.690 4.837 28,246 4.7423 0.00%
2013-10-03 0 0.099 0.097 0.099 0.095 0.100 2,760,000 268,470 0.0973 4.837 4.739 4.837 4.641 4.886 56,491 4.7524 3.12%
2013-10-02 0 0.096 0.096 0.097 0.095 0.098 10,883,400 1,048,369 0.0963 4.690 4.690 4.739 4.641 4.788 222,760 4.7063 -2.04%
2013-09-30 0 0.098 0.097 0.098 0.090 0.105 39,533,898 3,874,454 0.0980 4.788 4.739 4.788 4.397 5.130 809,173 4.7882 -14.04%
2013-09-27 0 0.114 0.113 0.115 0.107 0.115 3,260,000 366,170 0.1123 5.570 5.521 5.619 5.228 5.619 66,725 5.4877 0.88%
2013-09-26 0 0.113 0.111 0.114 0.109 0.113 5,010,000 561,210 0.1120 5.521 5.423 5.570 5.325 5.521 102,544 5.4729 3.67%
2013-09-25 0 0.109 0.109 0.112 0.109 0.111 1,320,000 144,240 0.1093 5.325 5.325 5.472 5.325 5.423 27,018 5.3388 0.00%
2013-09-24 0 0.109 0.109 0.110 0.107 0.111 3,660,000 396,960 0.1085 5.325 5.325 5.374 5.228 5.423 74,912 5.2990 0.00%
2013-09-23 0 0.109 0.109 0.112 0.106 0.112 300,000 32,700 0.1090 5.325 5.325 5.472 5.179 5.472 6,140 5.3254 -0.91%
2013-09-19 0 0.110 0.110 0.112 0.109 0.114 4,768,495 529,867 0.1111 5.374 5.374 5.472 5.325 5.570 97,601 5.4289 -1.79%
2013-09-18 0 0.112 0.111 0.112 0.106 0.112 2,158,379 232,817 0.1079 5.472 5.423 5.472 5.179 5.472 44,177 5.2701 5.66%
2013-09-17 0 0.106 0.105 0.107 0.106 0.109 4,410,000 473,490 0.1074 5.179 5.130 5.228 5.179 5.325 90,263 5.2457 -1.85%
2013-09-16 0 0.108 0.108 0.109 0.108 0.111 4,710,000 514,830 0.1093 5.277 5.277 5.325 5.277 5.423 96,404 5.3404 -0.92%
2013-09-13 0 0.109 0.107 0.109 0.105 0.112 9,300,000 1,001,400 0.1077 5.325 5.228 5.325 5.130 5.472 190,351 5.2608 -2.68%
2013-09-12 0 0.112 0.111 0.113 0.112 0.114 13,296,000 1,498,170 0.1127 5.472 5.423 5.521 5.472 5.570 272,140 5.5051 -3.45%
2013-09-11 0 0.116 0.114 0.116 0.110 0.125 20,170,701 2,336,649 0.1158 5.667 5.570 5.667 5.374 6.107 412,851 5.6598 -4.13%
2013-09-10 0 0.121 0.121 0.122 0.119 0.127 80,642,221 9,960,301 0.1235 5.912 5.912 5.961 5.814 6.205 1,650,572 6.0345 5.22%
2013-09-09 0 0.115 0.113 0.116 0.108 0.117 26,810,206 3,024,499 0.1128 5.619 5.521 5.667 5.277 5.716 548,747 5.5116 6.48%
2013-09-06 0 0.108 0.107 0.108 0.107 0.111 4,770,000 517,590 0.1085 5.277 5.228 5.277 5.228 5.423 97,632 5.3015 -4.42%
2013-09-05 0 0.113 0.111 0.113 0.106 0.113 22,758,825 2,534,729 0.1114 5.521 5.423 5.521 5.179 5.521 465,824 5.4414 6.60%
2013-09-04 0 0.106 0.105 0.107 0.104 0.113 11,700,000 1,262,760 0.1079 5.179 5.130 5.228 5.081 5.521 239,474 5.2731 2.91%
2013-09-03 0 0.103 0.102 0.105 0.102 0.108 5,381,206 557,947 0.1037 5.032 4.983 5.130 4.983 5.277 110,142 5.0657 0.98%
2013-09-02 0 0.102 0.101 0.102 0.100 0.103 3,000,000 306,270 0.1021 4.983 4.935 4.983 4.886 5.032 61,404 4.9878 2.00%
2013-08-30 0 0.100 0.100 0.103 0.100 0.105 3,930,000 400,920 0.1020 4.886 4.886 5.032 4.886 5.130 80,439 4.9842 -2.91%
2013-08-29 0 0.103 0.103 0.105 0.097 0.105 7,980,000 801,510 0.1004 5.032 5.032 5.130 4.739 5.130 163,333 4.9072 4.04%
2013-08-28 0 0.099 0.099 0.100 0.097 0.103 6,576,300 650,953 0.0990 4.837 4.837 4.886 4.739 5.032 134,603 4.8361 -3.88%
2013-08-27 0 0.103 0.102 0.103 0.101 0.112 17,910,000 1,873,530 0.1046 5.032 4.983 5.032 4.935 5.472 366,579 5.1108 -8.04%
2013-08-26 0 0.112 0.113 0.114 0.102 0.119 44,407,324 5,037,742 0.1134 5.472 5.521 5.570 4.983 5.814 908,922 5.5425 6.67%
2013-08-23 0 0.105 0.104 0.105 0.095 0.106 25,660,917 2,617,322 0.1020 5.130 5.081 5.130 4.641 5.179 525,223 4.9833 16.67%
2013-08-22 0 0.090 0.091 0.093 0.090 0.093 990,000 89,490 0.0904 4.397 4.446 4.544 4.397 4.544 20,263 4.4164 -2.17%
2013-08-21 0 0.092 0.092 0.097 0.086 0.098 2,370,000 217,320 0.0917 4.495 4.495 4.739 4.202 4.788 48,509 4.4800 -2.13%
2013-08-20 0 0.094 0.092 0.094 0.092 0.095 3,244,102 306,576 0.0945 4.593 4.495 4.593 4.495 4.641 66,400 4.6171 -4.08%
2013-08-19 0 0.098 0.095 0.100 0.098 0.098 120,000 11,760 0.0980 4.788 4.641 4.886 4.788 4.788 2,456 4.7880 0.00%
2013-08-16 0 0.098 0.096 0.098 - - 0 0 - 4.788 4.690 4.788 - - 0 - -1.01%
2013-08-15 0 0.099 0.095 0.099 0.094 0.099 3,060,000 293,790 0.0960 4.837 4.641 4.837 4.593 4.837 62,632 4.6908 -1.98%
2013-08-13 0 0.101 0.097 0.103 0.096 0.101 967,500 93,885 0.0970 4.935 4.739 5.032 4.690 4.935 19,803 4.7410 2.02%
2013-08-12 0 0.099 0.097 0.099 0.097 0.100 4,260,000 419,520 0.0985 4.837 4.739 4.837 4.739 4.886 87,193 4.8114 2.06%
2013-08-09 0 0.097 0.097 0.099 0.096 0.100 2,700,000 264,810 0.0981 4.739 4.739 4.837 4.690 4.886 55,263 4.7918 4.30%
2013-08-08 0 0.093 0.093 0.097 0.090 0.098 960,000 91,770 0.0956 4.544 4.544 4.739 4.397 4.788 19,649 4.6704 -4.12%
2013-08-07 0 0.097 0.094 0.098 0.092 0.100 5,010,134 485,088 0.0968 4.739 4.593 4.788 4.495 4.886 102,547 4.7304 -1.02%
2013-08-06 0 0.098 0.097 0.098 0.097 0.106 6,579,300 655,675 0.0997 4.788 4.739 4.788 4.739 5.179 134,664 4.8690 -4.85%
2013-08-05 0 0.103 0.102 0.103 0.091 0.123 40,718,968 4,306,636 0.1058 5.032 4.983 5.032 4.446 6.009 833,429 5.1674 21.18%
2013-08-02 0 0.085 0.083 0.086 0.083 0.085 1,530,000 127,590 0.0834 4.153 4.055 4.202 4.055 4.153 31,316 4.0743 0.00%
2013-08-01 0 0.085 0.084 0.088 0.084 0.085 1,466,878 124,250 0.0847 4.153 4.104 4.299 4.104 4.153 30,024 4.1384 0.00%
2013-07-31 0 0.085 0.084 0.086 0.081 0.098 11,767,500 1,051,860 0.0894 4.153 4.104 4.202 3.957 4.788 240,855 4.3672 4.94%
2013-07-30 0 0.081 0.077 0.084 0.080 0.081 240,000 19,260 0.0803 3.957 3.762 4.104 3.909 3.957 4,912 3.9208 1.25%
2013-07-29 0 0.080 0.078 0.080 0.077 0.080 960,000 74,670 0.0778 3.909 3.811 3.909 3.762 3.909 19,649 3.8002 -1.23%
2013-07-26 0 0.081 0.078 0.081 0.080 0.081 390,000 31,470 0.0807 3.957 3.811 3.957 3.909 3.957 7,982 3.9424 1.25%
2013-07-25 0 0.080 0.079 0.081 0.077 0.080 630,000 49,860 0.0791 3.909 3.860 3.957 3.762 3.909 12,895 3.8667 0.00%
2013-07-24 0 0.080 0.078 0.080 0.077 0.081 150,000 12,030 0.0802 3.909 3.811 3.909 3.762 3.957 3,070 3.9183 0.00%
2013-07-23 0 0.080 0.076 0.080 0.077 0.080 1,800,000 141,300 0.0785 3.909 3.713 3.909 3.762 3.909 36,842 3.8353 6.67%
2013-07-22 0 0.075 0.073 0.083 0.075 0.075 300,000 22,500 0.0750 3.664 3.567 4.055 3.664 3.664 6,140 3.6643 0.00%
2013-07-19 0 0.075 0.073 0.075 0.075 0.075 94,945 7,315 0.0770 3.664 3.567 3.664 3.664 3.664 1,943 3.7642 0.00%
2013-07-18 0 0.075 0.075 0.082 - - 0 0 - 3.664 3.664 4.006 - - 0 - 1.35%
2013-07-17 0 0.074 0.074 0.081 0.074 0.075 405,000 29,955 0.0740 3.615 3.615 3.957 3.615 3.664 8,289 3.6136 -1.33%
2013-07-16 0 0.075 0.075 0.080 0.073 0.073 150,000 10,950 0.0730 3.664 3.664 3.909 3.567 3.567 3,070 3.5666 1.35%
2013-07-15 0 0.074 0.072 0.082 - - 0 0 - 3.615 3.518 4.006 - - 0 - 0.00%
2013-07-12 0 0.074 0.072 0.081 - - 0 0 - 3.615 3.518 3.957 - - 0 - 0.00%
2013-07-11 0 0.074 0.071 0.083 - - 0 0 - 3.615 3.469 4.055 - - 0 - 0.00%
2013-07-10 0 0.074 0.074 0.082 - - 0 0 - 3.615 3.615 4.006 - - 0 - 1.37%
2013-07-09 0 0.073 0.073 0.080 0.072 0.072 360,000 25,920 0.0720 3.567 3.567 3.909 3.518 3.518 7,368 3.5177 -2.67%
2013-07-08 0 0.075 0.072 0.083 - - 5,778 364 0.0630 3.664 3.518 4.055 - - 118 3.0779 0.00%
2013-07-05 0 0.075 0.072 0.082 0.075 0.075 900,000 67,500 0.0750 3.664 3.518 4.006 3.664 3.664 18,421 3.6643 1.35%
2013-07-04 0 0.074 0.073 0.082 0.074 0.074 90,000 6,660 0.0740 3.615 3.567 4.006 3.615 3.615 1,842 3.6154 0.00%
2013-07-03 0 0.074 0.074 0.078 0.074 0.085 180,000 14,640 0.0813 3.615 3.615 3.811 3.615 4.153 3,684 3.9737 -5.13%
2013-07-02 0 0.078 0.078 0.079 0.076 0.078 517,500 39,945 0.0772 3.811 3.811 3.860 3.713 3.811 10,592 3.7712 2.63%
2013-06-28 0 0.076 0.076 0.082 0.075 0.076 1,967,048 148,995 0.0757 3.713 3.713 4.006 3.664 3.713 40,261 3.7007 0.00%
2013-06-27 0 0.076 0.073 0.076 0.073 0.076 1,132,176 82,967 0.0733 3.713 3.567 3.713 3.567 3.713 23,173 3.5803 4.11%
2013-06-26 0 0.073 0.071 0.078 0.073 0.073 60,000 4,380 0.0730 3.567 3.469 3.811 3.567 3.567 1,228 3.5666 2.82%
2013-06-25 0 0.071 0.071 0.074 0.069 0.072 1,920,708 135,042 0.0703 3.469 3.469 3.615 3.371 3.518 39,313 3.4351 -5.33%
2013-06-24 0 0.075 0.074 0.075 0.073 0.076 4,387,200 325,960 0.0743 3.664 3.615 3.664 3.567 3.713 89,796 3.6300 -1.32%
2013-06-21 0 0.076 0.075 0.076 0.071 0.077 6,870,000 502,200 0.0731 3.713 3.664 3.713 3.469 3.762 140,614 3.5715 -1.30%
2013-06-20 0 0.077 0.077 0.081 0.076 0.080 1,380,000 108,090 0.0783 3.762 3.762 3.957 3.713 3.909 28,246 3.8268 -3.75%
2013-06-19 0 0.080 0.077 0.082 0.080 0.083 768,560 62,559 0.0814 3.909 3.762 4.006 3.909 4.055 15,731 3.9769 0.00%
2013-06-18 0 0.080 0.080 0.084 0.079 0.079 150,009 11,850 0.0790 3.909 3.909 4.104 3.860 3.860 3,070 3.8595 1.27%
2013-06-17 0 0.079 0.078 0.083 - - 0 0 - 3.860 3.811 4.055 - - 0 - 0.00%
2013-06-14 0 0.079 0.079 0.082 0.078 0.078 780,000 60,840 0.0780 3.860 3.860 4.006 3.811 3.811 15,965 3.8109 -1.25%
2013-06-13 0 0.080 0.077 0.081 - - 0 0 - 3.909 3.762 3.957 - - 0 - 0.00%
2013-06-11 0 0.080 0.078 0.083 0.080 0.080 1,200,000 96,000 0.0800 3.909 3.811 4.055 3.909 3.909 24,561 3.9086 -3.61%
2013-06-10 0 0.083 0.079 0.083 0.079 0.084 570,000 47,430 0.0832 4.055 3.860 4.055 3.860 4.104 11,667 4.0654 5.06%
2013-06-07 0 0.079 0.078 0.082 - - 0 0 - 3.860 3.811 4.006 - - 0 - 0.00%
2013-06-06 0 0.079 0.079 0.082 0.078 0.079 660,000 52,080 0.0789 3.860 3.860 4.006 3.811 3.860 13,509 3.8553 0.00%
2013-06-05 0 0.079 0.079 0.080 0.079 0.080 1,075,137 85,565 0.0796 3.860 3.860 3.909 3.860 3.909 22,006 3.8883 -1.25%
2013-06-04 0 0.080 0.080 0.082 0.080 0.080 150,000 12,000 0.0800 3.909 3.909 4.006 3.909 3.909 3,070 3.9086 0.00%
2013-06-03 0 0.080 0.081 0.082 0.080 0.083 2,010,000 162,810 0.0810 3.909 3.957 4.006 3.909 4.055 41,140 3.9574 -2.44%
2013-05-31 0 0.082 0.082 0.085 0.082 0.082 2,247,881 184,131 0.0819 4.006 4.006 4.153 4.006 4.006 46,009 4.0020 1.23%
2013-05-30 0 0.081 0.081 0.084 0.080 0.085 3,630,000 297,240 0.0819 3.957 3.957 4.104 3.909 4.153 74,298 4.0006 -4.71%
2013-05-29 0 0.085 0.082 0.085 0.080 0.085 1,920,000 157,260 0.0819 4.153 4.006 4.153 3.909 4.153 39,298 4.0017 4.94%
2013-05-28 0 0.081 0.081 0.084 0.080 0.080 300,000 24,000 0.0800 3.957 3.957 4.104 3.909 3.909 6,140 3.9086 1.25%
2013-05-27 0 0.080 0.080 0.083 0.079 0.083 2,490,000 201,510 0.0809 3.909 3.909 4.055 3.860 4.055 50,965 3.9539 -1.23%
2013-05-24 0 0.081 0.080 0.081 0.076 0.082 2,107,172 167,811 0.0796 3.957 3.909 3.957 3.713 4.006 43,129 3.8909 1.25%
2013-05-23 0 0.080 0.080 0.081 0.080 0.082 4,860,000 391,860 0.0806 3.909 3.909 3.957 3.909 4.006 99,474 3.9393 -3.61%
2013-05-22 0 0.083 0.083 0.084 0.081 0.084 840,000 69,600 0.0829 4.055 4.055 4.104 3.957 4.104 17,193 4.0482 -2.35%
2013-05-21 0 0.085 0.083 0.085 0.085 0.086 1,693,440 144,901 0.0856 4.153 4.055 4.153 4.153 4.202 34,661 4.1805 -1.16%
2013-05-20 0 0.086 0.086 0.089 0.086 0.090 2,940,000 259,770 0.0884 4.202 4.202 4.348 4.202 4.397 60,175 4.3169 -2.27%
2013-05-16 0 0.088 0.088 0.089 0.085 0.091 6,003,708 525,915 0.0876 4.299 4.299 4.348 4.153 4.446 122,883 4.2798 -3.30%
2013-05-15 0 0.091 0.090 0.091 0.084 0.091 34,374,244 2,987,908 0.0869 4.446 4.397 4.446 4.104 4.446 703,566 4.2468 9.64%
2013-05-14 0 0.083 0.081 0.083 0.080 0.083 715,137 57,125 0.0799 4.055 3.957 4.055 3.909 4.055 14,637 3.9027 2.47%
2013-05-13 0 0.081 0.080 0.083 0.080 0.084 1,440,000 118,110 0.0820 3.957 3.909 4.055 3.909 4.104 29,474 4.0073 1.25%
2013-05-10 0 0.080 0.080 0.083 0.078 0.080 2,730,000 214,800 0.0787 3.909 3.909 4.055 3.811 3.909 55,877 3.8441 2.56%
2013-05-09 0 0.078 0.075 0.078 0.078 0.080 1,230,864 97,286 0.0790 3.811 3.664 3.811 3.811 3.909 25,193 3.8616 1.30%
2013-05-08 0 0.077 0.074 0.077 - - 0 0 - 3.762 3.615 3.762 - - 0 - -1.28%
2013-05-07 0 0.078 0.073 0.078 0.078 0.078 30,000 2,340 0.0780 3.811 3.567 3.811 3.811 3.811 614 3.8109 4.00%
2013-05-06 0 0.075 0.073 0.075 - - 0 0 - 3.664 3.567 3.664 - - 0 - 0.00%
2013-05-03 0 0.075 0.073 0.076 0.075 0.075 120,000 9,000 0.0750 3.664 3.567 3.713 3.664 3.664 2,456 3.6643 1.35%
2013-05-02 0 0.074 0.074 0.077 - - 90,000 6,570 0.0730 3.615 3.615 3.762 - - 1,842 3.5666 1.37%
2013-04-30 0 0.073 0.073 0.076 0.073 0.076 840,000 63,030 0.0750 3.567 3.567 3.713 3.567 3.713 17,193 3.6660 1.39%
2013-04-29 0 0.072 0.072 0.076 0.072 0.073 764,187 55,010 0.0720 3.518 3.518 3.713 3.518 3.567 15,641 3.5170 -2.70%
2013-04-26 0 0.074 0.073 0.078 0.073 0.074 60,000 4,410 0.0735 3.615 3.567 3.811 3.567 3.615 1,228 3.5910 1.37%
2013-04-25 0 0.073 0.073 0.078 0.073 0.076 2,114,844 158,615 0.0750 3.567 3.567 3.811 3.567 3.713 43,286 3.6643 -3.95%
2013-04-24 0 0.076 0.076 0.077 0.076 0.076 390,000 29,640 0.0760 3.713 3.713 3.762 3.713 3.713 7,982 3.7131 0.00%
2013-04-23 0 0.076 0.073 0.076 0.072 0.078 420,000 31,620 0.0753 3.713 3.567 3.713 3.518 3.811 8,596 3.6782 4.11%
2013-04-22 0 0.073 0.073 0.077 - - 0 0 - 3.567 3.567 3.762 - - 0 - 0.00%
2013-04-19 0 0.073 0.073 0.078 - - 0 0 - 3.567 3.567 3.811 - - 0 - 0.00%
2013-04-18 0 0.073 0.073 0.078 - - 0 0 - 3.567 3.567 3.811 - - 0 - 0.00%
2013-04-17 0 0.073 0.073 0.078 0.073 0.073 310,000 22,630 0.0730 3.567 3.567 3.811 3.567 3.567 6,345 3.5666 0.00%
2013-04-16 0 0.073 0.073 0.077 0.070 0.075 2,908,786 214,331 0.0737 3.567 3.567 3.762 3.420 3.664 59,537 3.6000 -5.19%
2013-04-15 0 0.077 0.075 0.077 - - 2,081 135 0.0649 3.762 3.664 3.762 - - 43 3.1695 0.00%
2013-04-12 0 0.077 0.076 0.077 0.077 0.077 1,200,000 92,400 0.0770 3.762 3.713 3.762 3.762 3.762 24,561 3.7620 1.32%
2013-04-11 0 0.076 0.076 0.077 0.076 0.076 352,339 26,571 0.0754 3.713 3.713 3.762 3.713 3.713 7,212 3.6845 -2.56%
2013-04-10 0 0.078 0.077 0.079 0.077 0.078 630,000 48,720 0.0773 3.811 3.762 3.860 3.762 3.811 12,895 3.7783 1.30%
2013-04-09 0 0.077 0.076 0.078 - - 0 0 - 3.762 3.713 3.811 - - 0 - 0.00%
2013-04-08 0 0.077 0.075 0.077 0.077 0.077 510,000 39,270 0.0770 3.762 3.664 3.762 3.762 3.762 10,439 3.7620 0.00%
2013-04-05 0 0.077 0.075 0.077 0.076 0.077 2,700,000 207,690 0.0769 3.762 3.664 3.762 3.713 3.762 55,263 3.7582 0.00%
2013-04-03 0 0.077 0.076 0.079 0.075 0.078 780,000 59,400 0.0762 3.762 3.713 3.860 3.664 3.811 15,965 3.7207 -1.28%
2013-04-02 0 0.078 0.078 0.080 0.078 0.080 480,000 37,620 0.0784 3.811 3.811 3.909 3.811 3.909 9,825 3.8292 -3.70%
2013-03-28 0 0.081 0.079 0.081 0.079 0.081 1,440,000 116,490 0.0809 3.957 3.860 3.957 3.860 3.957 29,474 3.9523 2.53%
2013-03-27 0 0.079 0.079 0.080 0.078 0.080 636,262 50,015 0.0786 3.860 3.860 3.909 3.811 3.909 13,023 3.8405 -1.25%
2013-03-26 0 0.080 0.078 0.082 0.080 0.082 390,745 31,610 0.0809 3.909 3.811 4.006 3.909 4.006 7,998 3.9524 1.27%
2013-03-25 0 0.079 0.079 0.082 0.077 0.079 498,132 38,354 0.0770 3.860 3.860 4.006 3.762 3.860 10,196 3.7618 -2.47%
2013-03-22 0 0.081 0.077 0.081 - - 0 0 - 3.957 3.762 3.957 - - 0 - 0.00%
2013-03-21 0 0.081 0.078 0.083 0.081 0.081 840,000 68,040 0.0810 3.957 3.811 4.055 3.957 3.957 17,193 3.9574 0.00%
2013-03-20 0 0.081 0.078 0.083 0.077 0.081 2,190,000 173,640 0.0793 3.957 3.811 4.055 3.762 3.957 44,825 3.8738 6.58%
2013-03-19 0 0.076 0.076 0.080 0.076 0.076 79,400 5,918 0.0745 3.713 3.713 3.909 3.713 3.713 1,625 3.6415 -1.30%
2013-03-18 0 0.077 0.077 0.080 0.077 0.079 2,340,000 182,370 0.0779 3.762 3.762 3.909 3.762 3.860 47,895 3.8077 -3.75%
2013-03-15 0 0.080 0.080 0.082 0.080 0.080 300,000 24,000 0.0800 3.909 3.909 4.006 3.909 3.909 6,140 3.9086 -3.61%
2013-03-14 0 0.083 0.081 0.083 0.081 0.083 4,650,000 385,710 0.0829 4.055 3.957 4.055 3.957 4.055 95,175 4.0526 2.47%
2013-03-13 0 0.083 0.082 0.083 0.080 0.083 5,759,678 471,803 0.0819 3.957 3.910 3.957 3.814 3.957 120,799 3.9057 3.75%
2013-03-12 0 0.080 0.080 0.083 0.080 0.080 1,620,000 129,600 0.0800 3.814 3.814 3.957 3.814 3.814 33,977 3.8144 -1.23%
2013-03-11 0 0.081 0.081 0.083 0.079 0.083 1,231,788 99,972 0.0812 3.862 3.862 3.957 3.767 3.957 25,835 3.8697 -1.22%
2013-03-08 0 0.082 0.082 0.084 0.082 0.085 1,590,000 132,210 0.0832 3.910 3.910 4.005 3.910 4.053 33,347 3.9646 0.00%
2013-03-07 0 0.082 0.082 0.083 0.082 0.083 2,340,000 193,710 0.0828 3.910 3.910 3.957 3.910 3.957 49,077 3.9470 -1.20%
2013-03-06 0 0.083 0.083 0.084 0.083 0.085 1,051,847 87,172 0.0829 3.957 3.957 4.005 3.957 4.053 22,061 3.9515 -1.19%
2013-03-05 0 0.084 0.083 0.084 0.081 0.084 3,480,000 287,550 0.0826 4.005 3.957 4.005 3.862 4.005 72,987 3.9398 2.44%
2013-03-04 0 0.082 0.082 0.083 0.081 0.084 5,212,274 428,202 0.0822 3.910 3.910 3.957 3.862 4.005 109,318 3.9170 -2.38%
2013-03-01 0 0.084 0.083 0.085 0.082 0.088 10,380,000 882,120 0.0850 4.005 3.957 4.053 3.910 4.196 217,702 4.0520 -4.55%
2013-02-28 0 0.088 0.087 0.088 0.076 0.091 43,718,734 3,747,178 0.0857 4.196 4.148 4.196 3.624 4.339 916,922 4.0867 17.33%
2013-02-27 0 0.075 0.071 0.075 0.073 0.076 660,000 48,960 0.0742 3.576 3.385 3.576 3.481 3.624 13,842 3.5370 2.74%
2013-02-26 0 0.073 0.071 0.075 0.073 0.073 300,000 21,900 0.0730 3.481 3.385 3.576 3.481 3.481 6,292 3.4806 -3.95%
2013-02-25 0 0.076 0.074 0.076 0.073 0.076 324,348 23,900 0.0737 3.624 3.528 3.624 3.481 3.624 6,803 3.5134 4.11%
2013-02-22 0 0.073 0.073 0.075 0.073 0.073 360,000 26,280 0.0730 3.481 3.481 3.576 3.481 3.481 7,550 3.4806 0.00%
2013-02-21 0 0.073 0.073 0.075 0.073 0.073 478,736 34,660 0.0724 3.481 3.481 3.576 3.481 3.481 10,041 3.4520 0.00%
2013-02-20 0 0.073 0.073 0.075 - - 18,798 1,184 0.0630 3.481 3.481 3.576 - - 394 3.0031 0.00%
2013-02-19 0 0.073 0.073 0.076 0.073 0.073 846,000 61,728 0.0730 3.481 3.481 3.624 3.481 3.481 17,743 3.4789 -2.67%
2013-02-18 0 0.075 0.074 0.075 0.074 0.075 1,132,500 84,165 0.0743 3.576 3.528 3.576 3.528 3.576 23,752 3.5435 4.17%
2013-02-15 0 0.072 0.072 0.075 - - 1,733 107 0.0617 3.433 3.433 3.576 - - 36 2.9439 0.00%
2013-02-14 0 0.072 0.072 0.075 0.072 0.073 1,680,000 121,650 0.0724 3.433 3.433 3.576 3.433 3.481 35,235 3.4525 -1.37%
2013-02-08 0 0.073 0.073 0.075 0.073 0.076 1,770,000 132,570 0.0749 3.481 3.481 3.576 3.481 3.624 37,123 3.5711 1.39%
2013-02-07 0 0.072 0.072 0.074 0.071 0.074 3,046,800 220,228 0.0723 3.433 3.433 3.528 3.385 3.528 63,901 3.4464 -2.70%
2013-02-06 0 0.074 0.073 0.074 0.074 0.075 2,580,000 191,370 0.0742 3.528 3.481 3.528 3.528 3.576 54,111 3.5366 -1.33%
2013-02-05 0 0.075 0.071 0.075 0.073 0.075 2,190,000 161,220 0.0736 3.576 3.385 3.576 3.481 3.576 45,931 3.5100 0.00%
2013-02-04 0 0.075 0.074 0.076 0.075 0.076 3,120,000 236,820 0.0759 3.576 3.528 3.624 3.576 3.624 65,436 3.6191 -1.32%
2013-02-01 0 0.076 0.075 0.076 0.075 0.076 2,520,000 190,260 0.0755 3.624 3.576 3.624 3.576 3.624 52,853 3.5998 1.33%
2013-01-31 0 0.075 0.075 0.076 0.073 0.076 3,510,000 265,770 0.0757 3.576 3.576 3.624 3.481 3.624 73,616 3.6102 -1.32%
2013-01-30 0 0.076 0.075 0.076 0.074 0.076 7,967,435 599,030 0.0752 3.624 3.576 3.624 3.528 3.624 167,103 3.5848 -2.56%
2013-01-29 0 0.078 0.077 0.079 0.078 0.078 780,000 60,840 0.0780 3.719 3.671 3.767 3.719 3.719 16,359 3.7190 2.63%
2013-01-28 0 0.076 0.076 0.077 0.073 0.078 4,146,202 316,759 0.0764 3.624 3.624 3.671 3.481 3.719 86,959 3.6426 -3.80%
2013-01-25 0 0.079 0.076 0.080 0.079 0.081 228,961 18,274 0.0798 3.767 3.624 3.814 3.767 3.862 4,802 3.8055 -2.47%
2013-01-24 0 0.081 0.080 0.081 0.079 0.081 4,748,730 379,241 0.0799 3.862 3.814 3.862 3.767 3.862 99,596 3.8078 -2.41%
2013-01-23 0 0.083 0.082 0.083 0.082 0.084 5,010,000 418,800 0.0836 3.957 3.910 3.957 3.910 4.005 105,076 3.9857 0.00%
2013-01-22 0 0.083 0.082 0.083 0.081 0.084 11,406,402 949,122 0.0832 3.957 3.910 3.957 3.862 4.005 239,229 3.9674 0.00%
2013-01-21 0 0.083 0.080 0.083 0.080 0.083 2,430,000 198,300 0.0816 3.957 3.814 3.957 3.814 3.957 50,965 3.8909 -1.19%
2013-01-18 0 0.084 0.082 0.084 0.080 0.084 4,041,000 333,675 0.0826 4.005 3.910 4.005 3.814 4.005 84,753 3.9370 5.00%
2013-01-17 0 0.080 0.079 0.080 0.078 0.080 5,346,000 427,104 0.0799 3.814 3.767 3.814 3.719 3.814 112,123 3.8093 0.00%
2013-01-16 0 0.080 0.079 0.080 0.078 0.080 2,438,818 194,275 0.0797 3.814 3.767 3.814 3.719 3.814 51,150 3.7982 0.00%
2013-01-15 0 0.080 0.079 0.080 0.079 0.084 4,410,000 356,370 0.0808 3.814 3.767 3.814 3.767 4.005 92,492 3.8530 1.27%
2013-01-14 0 0.079 0.079 0.080 0.077 0.081 3,606,000 286,806 0.0795 3.767 3.767 3.814 3.671 3.862 75,629 3.7923 -4.82%
2013-01-11 0 0.083 0.081 0.083 0.078 0.083 3,792,000 303,360 0.0800 3.957 3.862 3.957 3.719 3.957 79,530 3.8144 2.47%
2013-01-10 0 0.081 0.081 0.082 0.079 0.083 3,898,119 315,957 0.0811 3.862 3.862 3.910 3.767 3.957 81,756 3.8646 3.85%
2013-01-09 0 0.078 0.078 0.079 0.077 0.078 1,033,473 80,100 0.0775 3.719 3.719 3.767 3.671 3.719 21,675 3.6955 1.30%
2013-01-08 0 0.077 0.075 0.077 0.075 0.079 1,603,197 125,267 0.0781 3.671 3.576 3.671 3.576 3.767 33,624 3.7255 -1.28%
2013-01-07 0 0.078 0.077 0.079 0.078 0.079 2,790,000 219,120 0.0785 3.719 3.671 3.767 3.719 3.767 58,515 3.7447 5.41%
2013-01-04 0 0.074 0.074 0.079 0.066 0.076 2,105,812 155,898 0.0740 3.528 3.528 3.767 3.147 3.624 44,166 3.5298 1.37%
2013-01-03 0 0.073 0.073 0.075 0.072 0.073 675,000 48,705 0.0722 3.481 3.481 3.576 3.433 3.481 14,157 3.4404 1.39%
2013-01-02 0 0.072 0.072 0.076 0.071 0.074 1,087,348 78,230 0.0719 3.433 3.433 3.624 3.385 3.528 22,805 3.4304 0.00%
2012-12-31 0 0.072 0.068 0.076 0.067 0.072 1,080,000 75,420 0.0698 3.433 3.242 3.624 3.195 3.433 22,651 3.3296 1.41%
2012-12-28 0 0.071 0.069 0.071 0.069 0.071 660,000 46,140 0.0699 3.385 3.290 3.385 3.290 3.385 13,842 3.3333 -1.39%
2012-12-27 0 0.072 0.070 0.079 0.070 0.072 960,000 68,490 0.0713 3.433 3.338 3.767 3.338 3.433 20,134 3.4017 2.86%
2012-12-24 0 0.070 0.068 0.072 - - 0 0 - 3.338 3.242 3.433 - - 0 - 0.00%
2012-12-21 0 0.070 0.068 0.071 - - 1,848 107 0.0579 3.338 3.242 3.385 - - 39 2.7607 0.00%
2012-12-20 0 0.070 0.068 0.071 0.070 0.070 270,000 18,900 0.0700 3.338 3.242 3.385 3.338 3.338 5,663 3.3376 0.00%
2012-12-19 0 0.070 0.070 0.071 0.070 0.071 1,822,231 128,563 0.0706 3.338 3.338 3.385 3.338 3.385 38,218 3.3639 0.00%
2012-12-18 0 0.070 0.068 0.071 0.070 0.070 1,230,000 86,100 0.0700 3.338 3.242 3.385 3.338 3.338 25,797 3.3376 0.00%
2012-12-17 0 0.070 0.069 0.070 0.068 0.070 1,680,000 115,620 0.0688 3.338 3.290 3.338 3.242 3.338 35,235 3.2814 0.00%
2012-12-14 0 0.070 0.068 0.070 0.070 0.071 2,580,000 180,630 0.0700 3.338 3.242 3.338 3.338 3.385 54,111 3.3381 1.45%
2012-12-13 0 0.069 0.067 0.070 0.067 0.069 677,499 45,574 0.0673 3.290 3.195 3.338 3.195 3.290 14,209 3.2073 1.47%
2012-12-12 0 0.068 0.068 0.069 0.066 0.070 786,991 52,785 0.0671 3.242 3.242 3.290 3.147 3.338 16,506 3.1980 -2.86%
2012-12-11 0 0.070 0.068 0.070 0.066 0.070 420,000 29,280 0.0697 3.338 3.242 3.338 3.147 3.338 8,809 3.3240 0.00%
2012-12-10 0 0.070 0.068 0.070 - - 3,584 215 0.0600 3.338 3.242 3.338 - - 75 2.8603 0.00%
2012-12-07 0 0.070 0.067 0.070 0.070 0.070 97,251 6,735 0.0693 3.338 3.195 3.338 3.338 3.338 2,040 3.3020 0.00%
2012-12-06 0 0.070 0.069 0.070 0.070 0.070 390,000 27,300 0.0700 3.338 3.290 3.338 3.338 3.338 8,180 3.3376 -2.78%
2012-12-05 0 0.072 0.069 0.074 0.066 0.072 510,000 35,550 0.0697 3.433 3.290 3.528 3.147 3.433 10,696 3.3236 9.09%
2012-12-04 0 0.066 0.064 0.072 - - 0 0 - 3.147 3.052 3.433 - - 0 - -0.00%
2012-12-03 0 0.068 0.068 0.070 0.067 0.068 150,000 10,080 0.0672 3.147 3.147 3.239 3.101 3.147 3,241 3.1098 -1.45%
2012-11-30 0 0.069 0.068 0.069 0.068 0.069 1,380,000 94,740 0.0687 3.193 3.147 3.193 3.147 3.193 29,820 3.1771 -1.43%
2012-11-29 0 0.070 0.070 0.072 0.070 0.070 325,185 22,871 0.0703 3.239 3.239 3.332 3.239 3.239 7,027 3.2548 1.45%
2012-11-28 0 0.069 0.069 0.071 0.069 0.074 457,382 31,635 0.0692 3.193 3.193 3.286 3.193 3.425 9,883 3.2008 -4.17%
2012-11-27 0 0.072 0.068 0.072 0.068 0.072 870,000 61,800 0.0710 3.332 3.147 3.332 3.147 3.332 18,800 3.2873 5.88%
2012-11-26 0 0.068 0.068 0.072 0.068 0.069 1,020,000 70,230 0.0689 3.147 3.147 3.332 3.147 3.193 22,041 3.1863 -4.23%
2012-11-23 0 0.071 0.070 0.072 - - 0 0 - 3.286 3.239 3.332 - - 0 - 0.00%
2012-11-22 0 0.071 0.067 0.071 - - 0 0 - 3.286 3.101 3.286 - - 0 - 0.00%
2012-11-21 0 0.071 0.068 0.071 0.071 0.071 92,310 6,517 0.0706 3.286 3.147 3.286 3.286 3.286 1,995 3.2671 1.43%
2012-11-20 0 0.070 0.068 0.070 0.070 0.070 180,000 12,600 0.0700 3.239 3.147 3.239 3.239 3.239 3,890 3.2394 2.94%
2012-11-19 0 0.068 0.068 0.072 - - 0 0 - 3.147 3.147 3.332 - - 0 - 0.00%
2012-11-16 0 0.068 0.068 0.070 0.068 0.068 2,700,000 188,400 0.0698 3.147 3.147 3.239 3.147 3.147 58,344 3.2291 -1.45%
2012-11-15 0 0.069 0.067 0.069 0.065 0.071 1,110,000 73,740 0.0664 3.193 3.101 3.193 3.008 3.286 23,986 3.0743 1.47%
2012-11-14 0 0.068 0.067 0.070 0.068 0.068 1,530,000 104,040 0.0680 3.147 3.101 3.239 3.147 3.147 33,061 3.1469 -1.45%
2012-11-13 0 0.069 0.068 0.072 0.069 0.069 517,054 35,306 0.0683 3.193 3.147 3.332 3.193 3.193 11,173 3.1600 -4.17%
2012-11-12 0 0.072 0.069 0.072 0.072 0.072 840,000 60,480 0.0720 3.332 3.193 3.332 3.332 3.332 18,151 3.3320 2.86%
2012-11-09 0 0.070 0.068 0.071 0.068 0.071 2,310,000 161,910 0.0701 3.239 3.147 3.286 3.147 3.286 49,916 3.2436 2.94%
2012-11-08 0 0.068 0.068 0.071 0.068 0.068 30,000 2,040 0.0680 3.147 3.147 3.286 3.147 3.147 648 3.1469 -2.86%
2012-11-07 0 0.070 0.070 0.071 0.070 0.070 2,400,000 168,000 0.0700 3.239 3.239 3.286 3.239 3.239 51,861 3.2394 1.45%
2012-11-06 0 0.069 0.068 0.070 - - 0 0 - 3.193 3.147 3.239 - - 0 - 0.00%
2012-11-05 0 0.069 0.067 0.070 0.068 0.070 1,704,401 116,825 0.0685 3.193 3.101 3.239 3.147 3.239 36,830 3.1720 -1.43%
2012-11-02 0 0.070 0.068 0.070 0.068 0.070 1,812,419 125,211 0.0691 3.239 3.147 3.239 3.147 3.239 39,164 3.1971 1.45%
2012-11-01 0 0.069 0.067 0.069 0.067 0.069 1,410,000 97,230 0.0690 3.193 3.101 3.193 3.101 3.193 30,468 3.1912 2.99%
2012-10-31 0 0.067 0.066 0.069 - - 0 0 - 3.101 3.054 3.193 - - 0 - 0.00%
2012-10-30 0 0.067 0.067 0.069 0.067 0.067 339,043 22,625 0.0667 3.101 3.101 3.193 3.101 3.101 7,326 3.0882 -2.90%
2012-10-29 0 0.069 0.068 0.069 0.068 0.070 1,974,039 135,722 0.0688 3.193 3.147 3.193 3.147 3.239 42,657 3.1817 -1.43%
2012-10-26 0 0.070 0.068 0.070 0.069 0.071 2,520,000 174,810 0.0694 3.239 3.147 3.239 3.193 3.286 54,454 3.2102 1.45%
2012-10-25 0 0.069 0.069 0.070 0.068 0.070 2,730,000 190,620 0.0698 3.193 3.193 3.239 3.147 3.239 58,992 3.2313 4.55%
2012-10-24 0 0.066 0.066 0.070 0.066 0.070 1,333,792 90,225 0.0676 3.054 3.054 3.239 3.054 3.239 28,822 3.1305 -1.49%
2012-10-22 0 0.067 0.067 0.072 0.067 0.067 60,000 4,020 0.0670 3.101 3.101 3.332 3.101 3.101 1,297 3.1006 -2.90%
2012-10-19 0 0.069 0.069 0.071 0.069 0.071 1,559,804 108,558 0.0696 3.193 3.193 3.286 3.193 3.286 33,705 3.2208 -2.82%
2012-10-18 0 0.071 0.071 0.072 0.070 0.071 1,458,000 102,090 0.0700 3.286 3.286 3.332 3.239 3.286 31,506 3.2404 5.97%
2012-10-17 0 0.067 0.066 0.069 0.067 0.067 1,500,000 100,500 0.0670 3.101 3.054 3.193 3.101 3.101 32,413 3.1006 1.52%
2012-10-16 0 0.066 0.066 0.068 0.066 0.066 1,290,000 85,140 0.0660 3.054 3.054 3.147 3.054 3.054 27,875 3.0543 0.00%
2012-10-15 0 0.066 0.066 0.069 0.066 0.066 90,000 5,940 0.0660 3.054 3.054 3.193 3.054 3.054 1,945 3.0543 0.00%
2012-10-12 0 0.066 0.066 0.067 - - 10,221 613 0.0600 3.054 3.054 3.101 - - 221 2.7755 0.00%
2012-10-11 0 0.066 0.066 0.071 0.066 0.066 300,000 19,800 0.0660 3.054 3.054 3.286 3.054 3.054 6,483 3.0543 0.00%
2012-10-10 0 0.066 0.066 0.069 - - 0 0 - 3.054 3.054 3.193 - - 0 - 0.00%
2012-10-09 0 0.066 0.066 0.070 0.066 0.066 120,024 7,921 0.0660 3.054 3.054 3.239 3.054 3.054 2,594 3.0541 -1.49%
2012-10-08 0 0.067 0.067 0.069 0.066 0.070 2,207,940 151,436 0.0686 3.101 3.101 3.193 3.054 3.239 47,711 3.1740 -1.47%
2012-10-05 0 0.068 0.065 0.068 0.063 0.071 153,858 10,273 0.0668 3.147 3.008 3.147 2.915 3.286 3,325 3.0899 7.94%
2012-10-04 0 0.063 0.063 0.067 0.063 0.064 4,590,000 289,560 0.0631 2.915 2.915 3.101 2.915 2.962 99,184 2.9194 -1.56%
2012-10-03 0 0.064 0.063 0.068 0.062 0.064 240,000 15,150 0.0631 2.962 2.915 3.147 2.869 2.962 5,186 2.9213 1.59%
2012-09-28 0 0.063 0.063 0.064 0.062 0.063 2,460,000 154,920 0.0630 2.915 2.915 2.962 2.869 2.915 53,158 2.9144 1.61%
2012-09-27 0 0.062 0.062 0.064 0.062 0.063 1,770,000 110,940 0.0627 2.869 2.869 2.962 2.869 2.915 38,248 2.9006 -1.59%
2012-09-26 0 0.063 0.062 0.068 - - 0 0 - 2.915 2.869 3.147 - - 0 - 0.00%
2012-09-25 0 0.063 0.061 0.068 - - 0 0 - 2.915 2.823 3.147 - - 0 - 0.00%
2012-09-24 0 0.063 0.062 0.069 - - 0 0 - 2.915 2.869 3.193 - - 0 - 0.00%
2012-09-21 0 0.063 0.061 0.064 - - 0 0 - 2.915 2.823 2.962 - - 0 - 0.00%
2012-09-20 0 0.063 0.062 0.067 0.063 0.063 30,000 1,890 0.0630 2.915 2.869 3.101 2.915 2.915 648 2.9155 0.00%
2012-09-19 0 0.063 0.062 0.064 0.062 0.063 990,000 61,950 0.0626 2.915 2.869 2.962 2.869 2.915 21,393 2.8959 5.00%
2012-09-18 0 0.060 0.059 0.062 - - 0 0 - 2.777 2.730 2.869 - - 0 - 0.00%
2012-09-17 0 0.060 0.060 0.062 0.060 0.060 82,730 4,781 0.0578 2.777 2.777 2.869 2.777 2.777 1,788 2.6744 0.00%
2012-09-14 0 0.060 0.060 0.063 - - 0 0 - 2.777 2.777 2.915 - - 0 - 0.00%
2012-09-13 0 0.060 0.058 0.063 - - 0 0 - 2.777 2.684 2.915 - - 0 - 0.00%
2012-09-12 0 0.060 0.057 0.063 0.060 0.060 420,000 25,200 0.0600 2.777 2.638 2.915 2.777 2.777 9,076 2.7767 0.00%
2012-09-11 0 0.060 0.058 0.060 - - 90,000 5,220 0.0580 2.777 2.684 2.777 - - 1,945 2.6841 -1.64%
2012-09-10 0 0.061 0.060 0.061 0.060 0.061 660,000 39,690 0.0601 2.823 2.777 2.823 2.777 2.823 14,262 2.7830 1.67%
2012-09-07 0 0.060 0.060 0.061 0.060 0.060 786,472 47,149 0.0600 2.777 2.777 2.823 2.777 2.777 16,995 2.7743 1.69%
2012-09-06 0 0.059 0.058 0.059 0.056 0.059 723,263 41,359 0.0572 2.730 2.684 2.730 2.592 2.730 15,629 2.6463 1.72%
2012-09-05 0 0.058 0.058 0.060 0.056 0.058 90,071 5,103 0.0567 2.684 2.684 2.777 2.592 2.684 1,946 2.6219 -3.33%
2012-09-04 0 0.060 0.058 0.060 0.060 0.060 150,000 9,000 0.0600 2.777 2.684 2.777 2.777 2.777 3,241 2.7767 0.00%
2012-09-03 0 0.060 0.060 0.065 - - 0 0 - 2.777 2.777 3.008 - - 0 - 0.00%
2012-08-31 0 0.060 0.060 0.065 0.060 0.061 915,000 55,125 0.0602 2.777 2.777 3.008 2.777 2.823 19,772 2.7880 0.00%
2012-08-30 0 0.060 0.059 0.064 - - 0 0 - 2.777 2.730 2.962 - - 0 - 0.00%
2012-08-29 0 0.060 0.058 0.067 0.060 0.060 30,000 1,800 0.0600 2.777 2.684 3.101 2.777 2.777 648 2.7767 1.69%
2012-08-28 0 0.059 0.058 0.066 0.059 0.059 32,466 1,893 0.0583 2.730 2.684 3.054 2.730 2.730 702 2.6983 -3.28%
2012-08-27 0 0.061 0.059 0.066 - - 0 0 - 2.823 2.730 3.054 - - 0 - 0.00%
2012-08-24 0 0.061 0.060 0.065 - - 0 0 - 2.823 2.777 3.008 - - 0 - 0.00%
2012-08-23 0 0.061 0.059 0.061 0.061 0.061 1,680,000 102,480 0.0610 2.823 2.730 2.823 2.823 2.823 36,303 2.8229 0.00%
2012-08-22 0 0.061 0.060 0.061 0.061 0.061 150,000 9,150 0.0610 2.823 2.777 2.823 2.823 2.823 3,241 2.8229 0.00%
2012-08-21 0 0.061 0.060 0.065 - - 0 0 - 2.823 2.777 3.008 - - 0 - 0.00%
2012-08-20 0 0.061 0.061 0.065 0.061 0.061 30,000 1,830 0.0610 2.823 2.823 3.008 2.823 2.823 648 2.8229 0.00%
2012-08-17 0 0.061 0.059 0.061 - - 2,171 106 0.0488 2.823 2.730 2.823 - - 47 2.2595 -1.61%
2012-08-16 0 0.062 0.062 0.065 0.060 0.063 1,710,000 107,370 0.0628 2.869 2.869 3.008 2.777 2.915 36,951 2.9057 1.64%
2012-08-15 0 0.061 0.059 0.064 0.058 0.061 990,000 58,890 0.0595 2.823 2.730 2.962 2.684 2.823 21,393 2.7528 -4.69%
2012-08-14 0 0.064 0.061 0.064 0.061 0.064 150,000 9,360 0.0624 2.962 2.823 2.962 2.823 2.962 3,241 2.8877 0.00%
2012-08-13 0 0.064 0.060 0.064 0.064 0.064 1,200,000 76,800 0.0640 2.962 2.777 2.962 2.962 2.962 25,931 2.9618 1.59%
2012-08-10 0 0.063 0.058 0.063 - - 0 0 - 2.915 2.684 2.915 - - 0 - 0.00%
2012-08-09 0 0.063 0.059 0.064 - - 0 0 - 2.915 2.730 2.962 - - 0 - 0.00%
2012-08-08 0 0.063 0.059 0.064 0.063 0.063 60,000 3,780 0.0630 2.915 2.730 2.962 2.915 2.915 1,297 2.9155 0.00%
2012-08-07 0 0.063 0.058 0.064 - - 0 0 - 2.915 2.684 2.962 - - 0 - 0.00%
2012-08-06 0 0.063 0.059 0.064 - - 0 0 - 2.915 2.730 2.962 - - 0 - 0.00%
2012-08-03 0 0.063 0.058 0.063 - - 0 0 - 2.915 2.684 2.915 - - 0 - 0.00%
2012-08-02 0 0.063 0.059 0.063 - - 0 0 - 2.915 2.730 2.915 - - 0 - 0.00%
2012-08-01 0 0.063 0.058 0.064 - - 0 0 - 2.915 2.684 2.962 - - 0 - 0.00%
2012-07-31 0 0.063 0.060 0.063 0.065 0.065 30,000 1,950 0.0650 2.915 2.777 2.915 3.008 3.008 648 3.0080 3.28%
2012-07-30 0 0.061 0.061 0.064 0.059 0.065 90,000 5,490 0.0610 2.823 2.823 2.962 2.730 3.008 1,945 2.8229 -1.61%
2012-07-27 0 0.062 0.062 0.065 0.060 0.060 30,000 1,800 0.0600 2.869 2.869 3.008 2.777 2.777 648 2.7767 0.00%
2012-07-26 0 0.062 0.060 0.063 - - 0 0 - 2.869 2.777 2.915 - - 0 - 0.00%
2012-07-25 0 0.062 0.060 0.065 - - 0 0 - 2.869 2.777 3.008 - - 0 - 0.00%
2012-07-24 0 0.062 0.062 0.065 - - 5,674 283 0.0499 2.869 2.869 3.008 - - 123 2.3082 3.33%
2012-07-23 0 0.060 0.060 0.062 0.060 0.060 270,000 16,200 0.0600 2.777 2.777 2.869 2.777 2.777 5,834 2.7767 -3.23%
2012-07-20 0 0.062 0.060 0.062 - - 0 0 - 2.869 2.777 2.869 - - 0 - 0.00%
2012-07-19 0 0.062 0.059 0.062 - - 34 1 0.0294 2.869 2.730 2.869 - - 1 1.3611 0.00%
2012-07-18 0 0.062 0.058 0.062 0.062 0.062 30,000 1,860 0.0620 2.869 2.684 2.869 2.869 2.869 648 2.8692 3.33%
2012-07-17 0 0.060 0.058 0.060 0.058 0.060 960,000 57,450 0.0598 2.777 2.684 2.777 2.684 2.777 20,744 2.7694 0.00%
2012-07-16 0 0.060 0.060 0.067 0.059 0.060 5,765,943 345,644 0.0599 2.777 2.777 3.101 2.730 2.777 124,595 2.7741 -1.64%
2012-07-13 0 0.061 0.061 0.066 0.060 0.060 330,000 19,800 0.0600 2.823 2.823 3.054 2.777 2.777 7,131 2.7767 1.67%
2012-07-12 0 0.060 0.058 0.060 0.058 0.060 630,000 37,710 0.0599 2.777 2.684 2.777 2.684 2.777 13,614 2.7700 0.00%
2012-07-11 0 0.060 0.058 0.067 0.058 0.060 60,000 3,540 0.0590 2.777 2.684 3.101 2.684 2.777 1,297 2.7304 -1.64%
2012-07-10 0 0.061 0.059 0.067 - - 0 0 - 2.823 2.730 3.101 - - 0 - 0.00%
2012-07-09 0 0.061 0.061 0.067 0.061 0.061 150,000 9,150 0.0610 2.823 2.823 3.101 2.823 2.823 3,241 2.8229 0.00%
2012-07-06 0 0.061 0.059 0.061 0.058 0.061 3,870,000 234,690 0.0606 2.823 2.730 2.823 2.684 2.823 83,626 2.8064 0.00%
2012-07-05 0 0.061 0.059 0.062 0.058 0.061 3,180,000 185,250 0.0583 2.823 2.730 2.869 2.684 2.823 68,716 2.6959 -3.17%
2012-07-04 0 0.063 0.061 0.065 - - 0 0 - 2.915 2.823 3.008 - - 0 - 0.00%
2012-07-03 0 0.063 0.062 0.068 0.060 0.063 234,578 14,008 0.0597 2.915 2.869 3.147 2.777 2.915 5,069 2.7635 0.00%
2012-06-29 0 0.063 0.063 0.065 0.063 0.063 123,800 7,761 0.0627 2.915 2.915 3.008 2.915 2.915 2,675 2.9011 0.00%
2012-06-28 0 0.063 0.060 0.066 - - 0 0 - 2.915 2.777 3.054 - - 0 - 0.00%
2012-06-27 0 0.063 0.063 0.069 0.060 0.063 150,000 9,270 0.0618 2.915 2.915 3.193 2.777 2.915 3,241 2.8600 0.00%
2012-06-26 0 0.063 0.060 0.067 - - 0 0 - 2.915 2.777 3.101 - - 0 - 0.00%
2012-06-25 0 0.063 0.063 0.067 0.060 0.060 30,000 1,800 0.0600 2.915 2.915 3.101 2.777 2.777 648 2.7767 0.00%
2012-06-22 0 0.063 0.060 0.068 - - 0 0 - 2.915 2.777 3.147 - - 0 - 0.00%
2012-06-21 0 0.063 0.060 0.068 - - 81 3 0.0370 2.915 2.777 3.147 - - 2 1.7140 0.00%
2012-06-20 0 0.063 0.063 0.066 0.063 0.065 1,380,000 88,860 0.0644 2.915 2.915 3.054 2.915 3.008 29,820 2.9799 -1.56%
2012-06-19 0 0.064 0.060 0.064 0.064 0.064 330,000 21,120 0.0640 2.962 2.777 2.962 2.962 2.962 7,131 2.9618 1.59%
2012-06-18 0 0.063 0.060 0.064 - - 882 42 0.0476 2.915 2.777 2.962 - - 19 2.2037 0.00%
2012-06-15 0 0.063 0.058 0.063 - - 4,366 209 0.0479 2.915 2.684 2.915 - - 94 2.2153 0.00%
2012-06-14 0 0.063 0.060 0.063 - - 0 0 - 2.915 2.777 2.915 - - 0 - 0.00%
2012-06-13 0 0.063 0.058 0.065 - - 0 0 - 2.915 2.684 3.008 - - 0 - 0.00%
2012-06-12 0 0.063 0.060 0.063 - - 0 0 - 2.915 2.777 2.915 - - 0 - 0.00%
2012-06-11 0 0.063 0.058 0.063 - - 0 0 - 2.915 2.684 2.915 - - 0 - 0.00%
2012-06-08 0 0.063 0.058 0.063 - - 0 0 - 2.915 2.684 2.915 - - 0 - 0.00%
2012-06-07 0 0.063 0.064 0.066 - - 4,026 217 0.0539 2.915 2.962 3.054 - - 87 2.4943 5.00%
2012-06-06 0 0.060 0.060 0.064 0.058 0.058 150,000 8,700 0.0580 2.777 2.777 2.962 2.684 2.684 3,241 2.6841 0.00%
2012-06-05 0 0.060 0.056 0.065 - - 0 0 - 2.777 2.592 3.008 - - 0 - 0.00%
2012-06-04 0 0.060 0.057 0.065 0.058 0.060 228,619 13,152 0.0575 2.777 2.638 3.008 2.684 2.777 4,940 2.6623 0.00%
2012-06-01 0 0.060 0.056 0.064 0.053 0.061 986,664 56,163 0.0569 2.777 2.592 2.962 2.453 2.823 21,321 2.6342 -1.64%
2012-05-31 0 0.061 0.058 0.061 0.061 0.061 480,000 29,280 0.0610 2.823 2.684 2.823 2.823 2.823 10,372 2.8229 -1.61%
2012-05-30 0 0.062 0.057 0.062 0.062 0.062 30,000 1,860 0.0620 2.869 2.638 2.869 2.869 2.869 648 2.8692 0.00%
2012-05-29 0 0.062 0.061 0.066 - - 0 0 - 2.869 2.823 3.054 - - 0 - 0.00%
2012-05-28 0 0.062 0.057 0.065 - - 0 0 - 2.869 2.638 3.008 - - 0 - 0.00%
2012-05-25 0 0.062 0.058 0.068 - - 0 0 - 2.869 2.684 3.147 - - 0 - 0.00%
2012-05-24 0 0.062 0.060 0.062 0.062 0.062 600,000 37,200 0.0620 2.869 2.777 2.869 2.869 2.869 12,965 2.8692 1.64%
2012-05-23 0 0.061 0.058 0.062 0.061 0.062 1,170,000 71,880 0.0614 2.823 2.684 2.869 2.823 2.869 25,282 2.8431 -1.61%
2012-05-22 0 0.062 0.056 0.067 - - 0 0 - 2.869 2.592 3.101 - - 0 - 0.00%
2012-05-21 0 0.062 0.057 0.068 - - 0 0 - 2.869 2.638 3.147 - - 0 - 0.00%
2012-05-18 0 0.062 0.056 0.062 0.062 0.062 300,000 18,600 0.0620 2.869 2.592 2.869 2.869 2.869 6,483 2.8692 0.00%
2012-05-17 0 0.062 0.055 0.062 - - 0 0 - 2.869 2.545 2.869 - - 0 - 0.00%
2012-05-16 0 0.062 0.058 0.065 - - 0 0 - 2.869 2.684 3.008 - - 0 - 0.00%
2012-05-15 0 0.062 0.062 0.065 0.060 0.060 75,168 4,538 0.0604 2.869 2.869 3.008 2.777 2.777 1,624 2.7938 -4.62%
2012-05-14 0 0.065 0.061 0.065 0.065 0.065 930,000 60,450 0.0650 3.008 2.823 3.008 3.008 3.008 20,096 3.0080 4.84%
2012-05-11 0 0.062 0.060 0.067 - - 30,000 2,010 0.0670 2.869 2.777 3.101 - - 648 3.1006 0.00%
2012-05-10 0 0.062 0.060 0.065 - - 6,320 316 0.0500 2.869 2.777 3.008 - - 137 2.3139 0.00%
2012-05-09 0 0.062 0.062 0.065 0.062 0.062 90,000 5,580 0.0620 2.869 2.869 3.008 2.869 2.869 1,945 2.8692 -4.62%
2012-05-08 0 0.065 0.062 0.068 - - 10,978 570 0.0519 3.008 2.869 3.147 - - 237 2.4028 0.00%
2012-05-07 0 0.065 0.061 0.069 - - 0 0 - 3.008 2.823 3.193 - - 0 - 0.00%
2012-05-04 0 0.065 0.064 0.065 0.065 0.065 1,170,000 75,990 0.0649 3.008 2.962 3.008 3.008 3.008 25,282 3.0057 3.17%
2012-05-03 0 0.063 0.061 0.065 - - 4,096 212 0.0518 2.915 2.823 3.008 - - 89 2.3952 0.00%
2012-05-02 0 0.063 0.063 0.068 0.063 0.063 217,951 13,665 0.0627 2.915 2.915 3.147 2.915 2.915 4,710 2.9015 -3.08%
2012-04-30 0 0.065 0.062 0.068 - - 0 0 - 3.008 2.869 3.147 - - 0 - 0.00%
2012-04-27 0 0.065 0.062 0.068 - - 0 0 - 3.008 2.869 3.147 - - 0 - 0.00%
2012-04-26 0 0.065 0.062 0.066 - - 0 0 - 3.008 2.869 3.054 - - 0 - 0.00%
2012-04-25 0 0.065 0.062 0.065 0.063 0.065 1,080,000 68,760 0.0637 3.008 2.869 3.008 2.915 3.008 23,337 2.9463 4.84%
2012-04-24 0 0.062 0.062 0.063 0.061 0.061 720,000 43,920 0.0610 2.869 2.869 2.915 2.823 2.823 15,558 2.8229 -10.14%
2012-04-23 0 0.069 0.061 0.069 - - 0 0 - 3.193 2.823 3.193 - - 0 - 0.00%
2012-04-20 0 0.069 0.062 0.069 0.061 0.069 90,000 5,760 0.0640 3.193 2.869 3.193 2.823 3.193 1,945 2.9618 2.99%
2012-04-19 0 0.067 0.062 0.068 - - 33 1 0.0303 3.101 2.869 3.147 - - 1 1.4023 0.00%
2012-04-18 0 0.067 0.063 0.068 0.062 0.067 390,000 25,230 0.0647 3.101 2.915 3.147 2.869 3.101 8,427 2.9938 6.35%
2012-04-17 0 0.063 0.062 0.065 0.062 0.063 103,700 6,354 0.0613 2.915 2.869 3.008 2.869 2.915 2,241 2.8356 -1.56%
2012-04-16 0 0.064 0.063 0.067 0.058 0.064 540,000 32,520 0.0602 2.962 2.915 3.101 2.684 2.962 11,669 2.7869 -3.03%
2012-04-13 0 0.066 0.065 0.070 0.064 0.068 330,000 21,900 0.0664 3.054 3.008 3.239 2.962 3.147 7,131 3.0711 6.45%
2012-04-12 0 0.062 0.062 0.064 0.059 0.064 190,038 11,391 0.0599 2.869 2.869 2.962 2.730 2.962 4,106 2.7739 -4.62%
2012-04-11 0 0.065 0.065 0.069 - - 1,244 68 0.0547 3.008 3.008 3.193 - - 27 2.5296 0.00%
2012-04-10 0 0.065 0.065 0.069 - - 0 0 - 3.008 3.008 3.193 - - 0 - 1.56%
2012-04-05 0 0.064 0.064 0.068 - - 0 0 - 2.962 2.962 3.147 - - 0 - 0.00%
2012-04-03 0 0.064 0.064 0.069 0.064 0.064 60,000 3,840 0.0640 2.962 2.962 3.193 2.962 2.962 1,297 2.9618 -3.03%
2012-04-02 0 0.066 0.065 0.067 0.066 0.067 1,600,498 106,825 0.0667 3.054 3.008 3.101 3.054 3.101 34,585 3.0888 -5.71%
2012-03-30 0 0.070 0.060 0.070 - - 0 0 - 3.239 2.777 3.239 - - 0 - 0.00%
2012-03-29 0 0.070 0.064 0.070 - - 0 0 - 3.239 2.962 3.239 - - 0 - 0.00%
2012-03-28 0 0.070 0.065 0.070 0.070 0.070 600,000 42,000 0.0700 3.239 3.008 3.239 3.239 3.239 12,965 3.2394 0.00%
2012-03-27 0 0.070 0.068 0.072 - - 0 0 - 3.239 3.147 3.332 - - 0 - 0.00%
2012-03-26 0 0.070 0.065 0.070 - - 0 0 - 3.239 3.008 3.239 - - 0 - 0.00%
2012-03-23 0 0.070 0.066 0.070 - - 0 0 - 3.239 3.054 3.239 - - 0 - 0.00%
2012-03-22 0 0.070 0.067 0.070 0.070 0.070 1,269,301 88,758 0.0699 3.239 3.101 3.239 3.239 3.239 27,428 3.2360 2.94%
2012-03-21 0 0.068 0.068 0.072 0.068 0.068 90,000 6,120 0.0680 3.147 3.147 3.332 3.147 3.147 1,945 3.1469 -2.86%
2012-03-20 0 0.070 0.070 0.078 0.070 0.072 360,000 25,740 0.0715 3.239 3.239 3.610 3.239 3.332 7,779 3.3088 -1.41%
2012-03-19 0 0.073 0.073 0.078 0.073 0.075 777,103 57,951 0.0746 3.286 3.286 3.511 3.286 3.376 17,265 3.3565 -3.95%
2012-03-16 0 0.076 0.075 0.078 0.076 0.076 600,000 45,600 0.0760 3.421 3.376 3.511 3.421 3.421 13,330 3.4207 0.00%
2012-03-15 0 0.076 0.076 0.078 0.072 0.072 45,294 3,108 0.0686 3.421 3.421 3.511 3.241 3.241 1,006 3.0885 -2.56%
2012-03-14 0 0.078 0.077 0.079 0.077 0.078 1,500,000 116,880 0.0779 3.511 3.466 3.556 3.466 3.511 33,326 3.5072 2.63%
2012-03-13 0 0.076 0.075 0.076 0.074 0.077 2,430,000 184,380 0.0759 3.421 3.376 3.421 3.331 3.466 53,988 3.4152 -2.56%
2012-03-12 0 0.078 0.075 0.079 0.078 0.078 182,093 14,176 0.0779 3.511 3.376 3.556 3.511 3.511 4,046 3.5040 -1.27%
2012-03-09 0 0.079 0.076 0.079 0.076 0.079 450,000 34,470 0.0766 3.556 3.421 3.556 3.421 3.556 9,998 3.4477 3.95%
2012-03-08 0 0.076 0.074 0.079 - - 0 0 - 3.421 3.331 3.556 - - 0 - 0.00%
2012-03-07 0 0.076 0.073 0.076 0.076 0.076 630,000 47,880 0.0760 3.421 3.286 3.421 3.421 3.421 13,997 3.4207 0.00%
2012-03-06 0 0.076 0.075 0.076 0.075 0.078 1,350,000 102,210 0.0757 3.421 3.376 3.421 3.376 3.511 29,994 3.4077 -3.80%
2012-03-05 0 0.079 0.079 0.080 0.078 0.078 810,000 63,180 0.0780 3.556 3.556 3.601 3.511 3.511 17,996 3.5108 -2.47%
2012-03-02 0 0.081 0.078 0.081 0.081 0.081 330,000 26,730 0.0810 3.646 3.511 3.646 3.646 3.646 7,332 3.6458 1.25%
2012-03-01 0 0.080 0.076 0.080 0.074 0.080 853,212 67,378 0.0790 3.601 3.421 3.601 3.331 3.601 18,956 3.5544 2.56%
2012-02-29 0 0.078 0.076 0.080 - - 0 0 - 3.511 3.421 3.601 - - 0 - 0.00%
2012-02-28 0 0.078 0.078 0.079 0.077 0.079 1,369,568 107,001 0.0781 3.511 3.511 3.556 3.466 3.556 30,428 3.5165 -2.50%
2012-02-27 0 0.080 0.079 0.080 0.080 0.081 3,980,048 318,694 0.0801 3.601 3.556 3.601 3.601 3.646 88,427 3.6041 0.00%
2012-02-24 0 0.080 0.080 0.083 0.078 0.080 2,308,400 183,078 0.0793 3.601 3.601 3.736 3.511 3.601 51,287 3.5697 0.00%
2012-02-23 0 0.080 0.078 0.080 0.078 0.080 150,000 11,760 0.0784 3.601 3.511 3.601 3.511 3.601 3,333 3.5288 0.00%
2012-02-22 0 0.080 0.077 0.080 0.076 0.080 630,000 50,040 0.0794 3.601 3.466 3.601 3.421 3.601 13,997 3.5751 3.90%
2012-02-21 0 0.077 0.076 0.081 0.077 0.078 450,000 34,770 0.0773 3.466 3.421 3.646 3.466 3.511 9,998 3.4777 -6.10%
2012-02-20 0 0.082 0.078 0.082 0.080 0.083 353,976 29,026 0.0820 3.691 3.511 3.691 3.601 3.736 7,864 3.6908 2.50%
2012-02-17 0 0.080 0.078 0.080 0.080 0.080 720,024 57,601 0.0800 3.601 3.511 3.601 3.601 3.601 15,997 3.6007 3.90%
2012-02-16 0 0.077 0.075 0.080 - - 0 0 - 3.466 3.376 3.601 - - 0 - 0.00%
2012-02-15 0 0.077 0.075 0.080 0.077 0.077 90,000 6,930 0.0770 3.466 3.376 3.601 3.466 3.466 2,000 3.4657 -2.53%
2012-02-14 0 0.079 0.075 0.079 0.073 0.081 451,315 34,227 0.0758 3.556 3.376 3.556 3.286 3.646 10,027 3.4135 -1.25%
2012-02-13 0 0.080 0.077 0.081 0.080 0.084 900,000 73,800 0.0820 3.601 3.466 3.646 3.601 3.781 19,996 3.6908 0.00%
2012-02-10 0 0.080 0.077 0.082 0.077 0.080 1,236,000 98,766 0.0799 3.601 3.466 3.691 3.466 3.601 27,461 3.5966 2.56%
2012-02-09 0 0.078 0.075 0.080 - - 0 0 - 3.511 3.376 3.601 - - 0 - 0.00%
2012-02-08 0 0.078 0.076 0.078 0.075 0.078 1,830,000 138,630 0.0758 3.511 3.421 3.511 3.376 3.511 40,658 3.4097 6.85%
2012-02-07 0 0.073 0.072 0.075 0.071 0.073 990,000 70,860 0.0716 3.286 3.241 3.376 3.196 3.286 21,995 3.2216 1.39%
2012-02-06 0 0.072 0.072 0.074 0.072 0.075 1,443,947 106,476 0.0737 3.241 3.241 3.331 3.241 3.376 32,081 3.3190 -2.70%
2012-02-03 0 0.074 0.070 0.074 0.074 0.074 60,000 4,440 0.0740 3.331 3.151 3.331 3.331 3.331 1,333 3.3307 4.23%
2012-02-02 0 0.071 0.070 0.073 - - 0 0 - 3.196 3.151 3.286 - - 0 - 0.00%
2012-02-01 0 0.071 0.071 0.073 0.068 0.070 215,931 14,986 0.0694 3.196 3.196 3.286 3.061 3.151 4,797 3.1237 -2.74%
2012-01-31 0 0.073 0.069 0.073 0.073 0.073 60,242 4,395 0.0730 3.286 3.106 3.286 3.286 3.286 1,338 3.2837 2.82%
2012-01-30 0 0.071 0.071 0.073 0.068 0.071 990,000 70,200 0.0709 3.196 3.196 3.286 3.061 3.196 21,995 3.1916 0.00%
2012-01-27 0 0.071 0.071 0.072 - - 1,951 119 0.0610 3.196 3.196 3.241 - - 43 2.7453 1.43%
2012-01-26 0 0.070 0.070 0.073 0.067 0.070 121,379 8,395 0.0692 3.151 3.151 3.286 3.016 3.151 2,697 3.1130 0.00%
2012-01-20 0 0.070 0.071 0.072 0.070 0.073 933,021 65,908 0.0706 3.151 3.196 3.241 3.151 3.286 20,729 3.1795 -1.41%
2012-01-19 0 0.071 0.070 0.073 0.071 0.071 90,000 6,390 0.0710 3.196 3.151 3.286 3.196 3.196 2,000 3.1957 0.00%
2012-01-18 0 0.071 0.068 0.071 0.068 0.071 240,000 16,860 0.0703 3.196 3.061 3.196 3.061 3.196 5,332 3.1619 0.00%
2012-01-17 0 0.071 0.069 0.071 0.068 0.071 3,999,145 277,972 0.0695 3.196 3.106 3.196 3.061 3.196 88,851 3.1285 7.58%
2012-01-16 0 0.066 0.066 0.071 0.065 0.066 150,000 9,870 0.0658 2.971 2.971 3.196 2.926 2.971 3,333 2.9616 -2.94%
2012-01-13 0 0.068 0.066 0.068 0.068 0.068 30,000 2,040 0.0680 3.061 2.971 3.061 3.061 3.061 667 3.0607 1.49%
2012-01-12 0 0.067 0.066 0.072 - - 0 0 - 3.016 2.971 3.241 - - 0 - 0.00%
2012-01-11 0 0.067 0.066 0.068 0.065 0.067 4,969,101 324,899 0.0654 3.016 2.971 3.061 2.926 3.016 110,401 2.9429 1.52%
2012-01-10 0 0.066 0.066 0.067 0.065 0.067 5,692,881 374,188 0.0657 2.971 2.971 3.016 2.926 3.016 126,481 2.9584 0.00%
2012-01-09 0 0.066 0.066 0.068 0.065 0.067 1,479,559 96,243 0.0650 2.971 2.971 3.061 2.926 3.016 32,872 2.9278 -5.71%
2012-01-06 0 0.070 0.066 0.070 0.070 0.070 300,000 21,000 0.0700 3.151 2.971 3.151 3.151 3.151 6,665 3.1507 0.00%
2012-01-05 0 0.070 0.069 0.070 0.070 0.072 2,865,000 200,775 0.0701 3.151 3.106 3.151 3.151 3.241 63,653 3.1542 -1.41%
2012-01-04 0 0.071 0.071 0.075 0.071 0.076 1,238,072 92,568 0.0748 3.196 3.196 3.376 3.196 3.421 27,507 3.3653 -6.58%
2012-01-03 0 0.076 0.072 0.080 - - 0 0 - 3.421 3.241 3.601 - - 0 - 0.00%
2011-12-30 0 0.076 0.076 0.077 0.071 0.073 210,000 15,090 0.0719 3.421 3.421 3.466 3.196 3.286 4,666 3.2343 8.57%
2011-12-29 0 0.070 0.070 0.080 0.070 0.070 31,666 2,199 0.0694 3.151 3.151 3.601 3.151 3.151 704 3.1256 0.00%
2011-12-28 0 0.070 0.070 0.074 0.062 0.070 720,000 48,570 0.0675 3.151 3.151 3.331 2.791 3.151 15,997 3.0363 0.00%
2011-12-23 0 0.070 0.067 0.073 0.070 0.070 240,000 16,800 0.0700 3.151 3.016 3.286 3.151 3.151 5,332 3.1507 0.00%
2011-12-22 0 0.070 0.065 0.071 - - 0 0 - 3.151 2.926 3.196 - - 0 - 0.00%
2011-12-21 0 0.070 0.065 0.071 0.070 0.070 90,000 6,300 0.0700 3.151 2.926 3.196 3.151 3.151 2,000 3.1507 0.00%
2011-12-20 0 0.070 0.064 0.071 0.070 0.070 570,000 39,900 0.0700 3.151 2.881 3.196 3.151 3.151 12,664 3.1507 0.00%
2011-12-19 0 0.070 0.064 0.070 - - 0 0 - 3.151 2.881 3.151 - - 0 - 0.00%
2011-12-16 0 0.070 0.067 0.071 - - 0 0 - 3.151 3.016 3.196 - - 0 - 0.00%
2011-12-15 0 0.070 0.068 0.070 0.067 0.070 570,000 38,850 0.0682 3.151 3.061 3.151 3.016 3.151 12,664 3.0678 -4.11%
2011-12-14 0 0.073 0.069 0.073 - - 0 0 - 3.286 3.106 3.286 - - 0 - -1.35%
2011-12-13 0 0.074 0.071 0.075 - - 0 0 - 3.331 3.196 3.376 - - 0 - 0.00%
2011-12-12 0 0.074 0.070 0.077 - - 0 0 - 3.331 3.151 3.466 - - 0 - 0.00%
2011-12-09 0 0.074 0.069 0.077 - - 6 0 - 3.331 3.106 3.466 - - 0 - 0.00%
2011-12-08 0 0.074 0.074 0.078 - - 1 0 - 3.331 3.331 3.511 - - 0 - 0.00%
2011-12-07 0 0.074 0.074 0.078 0.068 0.074 60,000 4,260 0.0710 3.331 3.331 3.511 3.061 3.331 1,333 3.1957 0.00%
2011-12-06 0 0.074 0.074 0.078 0.074 0.074 660,000 48,840 0.0740 3.331 3.331 3.511 3.331 3.331 14,664 3.3307 -1.33%
2011-12-05 0 0.077 0.075 0.077 0.077 0.078 431,815 33,363 0.0773 3.376 3.288 3.376 3.376 3.420 9,850 3.3872 1.32%
2011-12-02 0 0.076 0.076 0.079 0.074 0.074 30,000 2,220 0.0740 3.332 3.332 3.463 3.244 3.244 684 3.2442 0.00%
2011-12-01 0 0.076 0.076 0.078 0.073 0.076 810,000 60,540 0.0747 3.332 3.332 3.420 3.200 3.332 18,476 3.2767 2.70%
2011-11-30 0 0.074 0.074 0.078 0.074 0.074 540,000 39,960 0.0740 3.244 3.244 3.420 3.244 3.244 12,317 3.2442 -5.13%
2011-11-29 0 0.078 0.074 0.078 0.073 0.078 1,419,645 108,915 0.0767 3.420 3.244 3.420 3.200 3.420 32,382 3.3634 0.00%
2011-11-28 0 0.078 0.076 0.078 0.074 0.078 637,180 47,828 0.0751 3.420 3.332 3.420 3.244 3.420 14,534 3.2908 0.00%
2011-11-25 0 0.078 0.075 0.080 0.074 0.078 818,358 62,103 0.0759 3.420 3.288 3.507 3.244 3.420 18,667 3.3269 -2.50%
2011-11-24 0 0.080 0.074 0.082 0.074 0.080 390,000 29,910 0.0767 3.507 3.244 3.595 3.244 3.507 8,896 3.3622 1.27%
2011-11-23 0 0.079 0.074 0.080 - - 0 0 - 3.463 3.244 3.507 - - 0 - 0.00%
2011-11-22 0 0.079 0.073 0.079 - - 0 0 - 3.463 3.200 3.463 - - 0 - 0.00%
2011-11-21 0 0.079 0.075 0.082 0.074 0.080 630,000 48,480 0.0770 3.463 3.288 3.595 3.244 3.507 14,370 3.3736 2.60%
2011-11-18 0 0.077 0.075 0.077 0.077 0.077 210,000 16,170 0.0770 3.376 3.288 3.376 3.376 3.376 4,790 3.3757 0.00%
2011-11-17 0 0.077 0.077 0.080 0.072 0.077 390,000 29,760 0.0763 3.376 3.376 3.507 3.157 3.376 8,896 3.3454 -3.75%
2011-11-16 0 0.080 0.079 0.083 0.079 0.080 2,150,000 170,990 0.0795 3.507 3.463 3.639 3.463 3.507 49,041 3.4866 0.00%
2011-11-15 0 0.080 0.080 0.082 0.080 0.080 2,130,000 170,400 0.0800 3.507 3.507 3.595 3.507 3.507 48,585 3.5072 0.00%
2011-11-14 0 0.080 0.080 0.085 0.079 0.081 1,020,000 81,600 0.0800 3.507 3.507 3.726 3.463 3.551 23,266 3.5072 -2.44%
2011-11-11 0 0.082 0.082 0.084 0.079 0.079 90,000 7,110 0.0790 3.595 3.595 3.683 3.463 3.463 2,053 3.4634 0.00%
2011-11-10 0 0.082 0.077 0.083 - - 260 17 0.0654 3.595 3.376 3.639 - - 6 2.8665 0.00%
2011-11-09 0 0.082 0.082 0.084 0.078 0.080 1,800,000 142,200 0.0790 3.595 3.595 3.683 3.420 3.507 41,058 3.4634 3.80%
2011-11-08 0 0.079 0.079 0.080 0.079 0.080 1,408,407 112,415 0.0798 3.463 3.463 3.507 3.463 3.507 32,126 3.4992 -3.66%
2011-11-07 0 0.082 0.081 0.086 0.080 0.082 360,000 28,860 0.0802 3.595 3.551 3.770 3.507 3.595 8,212 3.5146 1.23%
2011-11-04 0 0.081 0.081 0.085 0.081 0.082 1,022,446 82,545 0.0807 3.551 3.551 3.726 3.551 3.595 23,322 3.5394 0.00%
2011-11-03 0 0.081 0.081 0.083 0.080 0.083 277,358 22,287 0.0804 3.551 3.551 3.639 3.507 3.639 6,327 3.5228 -2.41%
2011-11-02 0 0.083 0.082 0.085 0.081 0.083 451,636 37,164 0.0823 3.639 3.595 3.726 3.551 3.639 10,302 3.6075 0.00%
2011-11-01 0 0.083 0.083 0.085 0.083 0.090 2,625,560 225,119 0.0857 3.639 3.639 3.726 3.639 3.946 59,889 3.7589 -8.79%
2011-10-31 0 0.091 0.091 0.092 0.082 0.095 38,647,792 3,432,983 0.0888 3.989 3.989 4.033 3.595 4.165 881,553 3.8942 15.19%
2011-10-28 0 0.079 0.079 0.080 0.070 0.080 33,045,804 2,545,709 0.0770 3.463 3.463 3.507 3.069 3.507 753,772 3.3773 12.86%
2011-10-27 0 0.070 0.069 0.070 0.068 0.070 2,311,451 159,207 0.0689 3.069 3.025 3.069 2.981 3.069 52,724 3.0196 1.45%
2011-10-26 0 0.069 0.066 0.070 0.061 0.069 2,490,000 163,320 0.0656 3.025 2.893 3.069 2.674 3.025 56,797 2.8755 6.15%
2011-10-25 0 0.065 0.063 0.066 0.065 0.067 3,630,000 236,730 0.0652 2.850 2.762 2.893 2.850 2.937 82,800 2.8591 -2.99%
2011-10-24 0 0.067 0.060 0.067 0.062 0.067 630,000 40,350 0.0640 2.937 2.630 2.937 2.718 2.937 14,370 2.8079 8.06%
2011-10-21 0 0.062 0.057 0.062 - - 17,450 802 0.0460 2.718 2.499 2.718 - - 398 2.0149 0.00%
2011-10-20 0 0.062 0.056 0.062 0.060 0.062 90,000 5,520 0.0613 2.718 2.455 2.718 2.630 2.718 2,053 2.6889 6.90%
2011-10-19 0 0.058 0.058 0.062 - - 5,899 294 0.0498 2.543 2.543 2.718 - - 135 2.1850 1.75%
2011-10-18 0 0.057 0.056 0.060 0.057 0.058 840,000 48,480 0.0577 2.499 2.455 2.630 2.499 2.543 19,160 2.5302 -5.00%
2011-10-17 0 0.060 0.060 0.061 0.060 0.062 1,621,105 98,185 0.0606 2.630 2.630 2.674 2.630 2.718 36,977 2.6553 3.45%
2011-10-14 0 0.058 0.058 0.060 0.058 0.064 5,520,000 335,910 0.0609 2.543 2.543 2.630 2.543 2.806 125,911 2.6678 -7.94%
2011-10-13 0 0.063 0.063 0.065 0.060 0.071 9,930,086 628,354 0.0633 2.762 2.762 2.850 2.630 3.113 226,505 2.7741 6.78%
2011-10-12 0 0.059 0.059 0.061 0.057 0.058 744,000 42,480 0.0571 2.587 2.587 2.674 2.499 2.543 16,971 2.5032 -1.67%
2011-10-11 0 0.060 0.057 0.060 0.058 0.060 1,320,000 77,070 0.0584 2.630 2.499 2.630 2.543 2.630 30,109 2.5597 9.09%
2011-10-10 0 0.055 0.055 0.057 0.055 0.056 2,070,000 114,210 0.0552 2.411 2.411 2.499 2.411 2.455 47,217 2.4189 -6.78%
2011-10-07 0 0.059 0.055 0.059 0.055 0.060 90,000 5,250 0.0583 2.587 2.411 2.587 2.411 2.630 2,053 2.5574 7.27%
2011-10-06 0 0.055 0.054 0.056 0.055 0.058 5,040,000 280,230 0.0556 2.411 2.367 2.455 2.411 2.543 114,962 2.4376 5.77%
2011-10-04 0 0.052 0.051 0.053 0.052 0.053 6,353,896 334,365 0.0526 2.280 2.236 2.324 2.280 2.324 144,932 2.3070 -1.89%
2011-10-03 0 0.053 0.052 0.053 0.052 0.055 9,376,146 501,918 0.0535 2.324 2.280 2.324 2.280 2.411 213,869 2.3468 -5.36%
2011-09-30 0 0.056 0.055 0.056 0.055 0.056 3,570,000 197,220 0.0552 2.455 2.411 2.455 2.411 2.455 81,431 2.4219 0.00%
2011-09-28 0 0.056 0.055 0.057 0.056 0.056 2,280,000 127,680 0.0560 2.455 2.411 2.499 2.455 2.455 52,007 2.4551 3.70%
2011-09-27 0 0.054 0.052 0.056 0.054 0.054 2,145,000 115,695 0.0539 2.367 2.280 2.455 2.367 2.367 48,927 2.3646 1.89%
2011-09-26 0 0.053 0.053 0.054 0.053 0.055 3,678,000 199,968 0.0544 2.324 2.324 2.367 2.324 2.411 83,895 2.3836 -7.02%
2011-09-23 0 0.057 0.055 0.057 0.053 0.057 1,530,000 83,520 0.0546 2.499 2.411 2.499 2.324 2.499 34,899 2.3932 -1.72%
2011-09-22 0 0.058 0.056 0.060 0.057 0.061 6,810,000 398,820 0.0586 2.543 2.455 2.630 2.499 2.674 155,336 2.5675 -6.45%
2011-09-21 0 0.062 0.059 0.062 0.062 0.062 180,000 11,160 0.0620 2.718 2.587 2.718 2.718 2.718 4,106 2.7181 0.00%
2011-09-20 0 0.062 0.060 0.062 0.060 0.062 7,328,724 446,340 0.0609 2.718 2.630 2.718 2.630 2.718 167,168 2.6700 -4.62%
2011-09-19 0 0.065 0.064 0.065 0.064 0.066 2,040,000 132,840 0.0651 2.850 2.806 2.850 2.806 2.893 46,532 2.8548 -4.41%
2011-09-16 0 0.068 0.068 0.069 0.067 0.068 2,761,759 186,160 0.0674 2.981 2.981 3.025 2.937 2.981 62,996 2.9551 1.49%
2011-09-15 0 0.067 0.066 0.067 0.067 0.068 4,440,000 299,880 0.0675 2.937 2.893 2.937 2.937 2.981 101,276 2.9610 -2.90%
2011-09-14 0 0.069 0.069 0.070 0.068 0.070 3,660,000 250,530 0.0685 3.025 3.025 3.069 2.981 3.069 83,484 3.0009 -5.48%
2011-09-12 0 0.073 0.068 0.073 - - 1,472 85 0.0577 3.200 2.981 3.200 - - 34 2.5316 0.00%
2011-09-09 0 0.073 0.071 0.073 0.073 0.073 240,000 17,520 0.0730 3.200 3.113 3.200 3.200 3.200 5,474 3.2004 0.00%
2011-09-08 0 0.073 0.071 0.073 0.071 0.074 420,000 30,210 0.0719 3.200 3.113 3.200 3.113 3.244 9,580 3.1534 4.29%
2011-09-07 0 0.070 0.070 0.073 - - 0 0 - 3.069 3.069 3.200 - - 0 - 1.45%
2011-09-06 0 0.069 0.069 0.072 0.069 0.071 1,200,000 84,030 0.0700 3.025 3.025 3.157 3.025 3.113 27,372 3.0699 -4.17%
2011-09-05 0 0.072 0.070 0.072 - - 0 0 - 3.157 3.069 3.157 - - 0 - -1.37%
2011-09-02 0 0.073 0.072 0.074 0.073 0.073 1,200,000 87,600 0.0730 3.200 3.157 3.244 3.200 3.200 27,372 3.2004 0.00%
2011-09-01 0 0.073 0.072 0.073 0.072 0.073 1,410,000 102,270 0.0725 3.200 3.157 3.200 3.157 3.200 32,162 3.1798 1.39%
2011-08-31 0 0.072 0.072 0.073 0.072 0.072 840,000 60,480 0.0720 3.157 3.157 3.200 3.157 3.157 19,160 3.1565 0.00%
2011-08-30 0 0.072 0.071 0.074 0.072 0.072 1,200,000 86,400 0.0720 3.157 3.113 3.244 3.157 3.157 27,372 3.1565 -1.37%
2011-08-29 0 0.073 0.070 0.073 0.073 0.073 525,000 38,130 0.0726 3.200 3.069 3.200 3.200 3.200 11,975 3.1841 0.00%
2011-08-26 0 0.073 0.070 0.073 0.072 0.073 840,000 61,020 0.0726 3.200 3.069 3.200 3.157 3.200 19,160 3.1847 1.39%
2011-08-25 0 0.072 0.070 0.073 - - 0 0 - 3.157 3.069 3.200 - - 0 - 0.00%
2011-08-24 0 0.072 0.069 0.072 0.072 0.072 60,000 4,320 0.0720 3.157 3.025 3.157 3.157 3.157 1,369 3.1565 2.86%
2011-08-23 0 0.070 0.068 0.071 - - 0 0 - 3.069 2.981 3.113 - - 0 - 0.00%
2011-08-22 0 0.070 0.069 0.071 0.069 0.070 4,554,000 317,358 0.0697 3.069 3.025 3.113 3.025 3.069 103,876 3.0551 -5.41%
2011-08-19 0 0.074 0.069 0.074 - - 0 0 - 3.244 3.025 3.244 - - 0 - 0.00%
2011-08-18 0 0.074 0.072 0.074 - - 0 0 - 3.244 3.157 3.244 - - 0 - 0.00%
2011-08-17 0 0.074 0.074 0.075 0.074 0.075 721,118 53,831 0.0746 3.244 3.244 3.288 3.244 3.288 16,449 3.2727 0.00%
2011-08-16 0 0.074 0.071 0.074 0.074 0.076 543,646 40,313 0.0742 3.244 3.113 3.244 3.244 3.332 12,401 3.2509 0.00%
2011-08-15 0 0.074 0.074 0.075 0.073 0.074 2,250,000 165,930 0.0737 3.244 3.244 3.288 3.200 3.244 51,322 3.2331 0.00%
2011-08-12 0 0.074 0.071 0.074 0.072 0.074 5,310,000 387,030 0.0729 3.244 3.113 3.244 3.157 3.244 121,121 3.1954 2.78%
2011-08-11 0 0.072 0.071 0.072 0.071 0.073 1,969,399 142,230 0.0722 3.157 3.113 3.157 3.113 3.200 44,922 3.1662 -1.37%
2011-08-10 0 0.073 0.073 0.076 0.073 0.080 1,806,485 133,108 0.0737 3.200 3.200 3.332 3.200 3.507 41,206 3.2303 1.39%
2011-08-09 0 0.072 0.072 0.074 0.071 0.073 1,650,000 119,820 0.0726 3.157 3.157 3.244 3.113 3.200 37,636 3.1836 -6.49%
2011-08-08 0 0.077 0.075 0.077 0.075 0.081 2,824,109 220,967 0.0782 3.376 3.288 3.376 3.288 3.551 64,418 3.4302 -3.75%
2011-08-05 0 0.080 0.080 0.081 0.080 0.084 1,860,000 149,700 0.0805 3.507 3.507 3.551 3.507 3.683 42,426 3.5285 -5.88%
2011-08-04 0 0.085 0.084 0.086 0.084 0.085 4,040,058 342,884 0.0849 3.726 3.683 3.770 3.683 3.726 92,153 3.7208 0.00%
2011-08-03 0 0.085 0.084 0.085 0.084 0.085 3,960,581 336,074 0.0849 3.726 3.683 3.726 3.683 3.726 90,341 3.7201 -1.16%
2011-08-02 0 0.086 0.085 0.087 0.085 0.086 260,922 22,119 0.0848 3.770 3.726 3.814 3.726 3.770 5,952 3.7165 -2.27%
2011-08-01 0 0.088 0.086 0.089 0.088 0.089 1,290,000 113,550 0.0880 3.858 3.770 3.902 3.858 3.902 29,425 3.8590 2.33%
2011-07-29 0 0.086 0.085 0.087 0.085 0.086 2,849,972 243,417 0.0854 3.770 3.726 3.814 3.726 3.770 65,008 3.7444 0.00%
2011-07-28 0 0.086 0.085 0.087 0.085 0.087 3,240,000 277,680 0.0857 3.770 3.726 3.814 3.726 3.814 73,904 3.7573 -2.27%
2011-07-27 0 0.088 0.087 0.089 0.086 0.088 1,369,000 118,820 0.0868 3.858 3.814 3.902 3.770 3.858 31,227 3.8051 1.15%
2011-07-26 0 0.087 0.087 0.089 0.086 0.086 158,446 13,550 0.0855 3.814 3.814 3.902 3.770 3.770 3,614 3.7492 0.00%
2011-07-25 0 0.087 0.087 0.089 0.087 0.089 1,080,000 94,560 0.0876 3.814 3.814 3.902 3.814 3.902 24,635 3.8385 -1.14%
2011-07-22 0 0.088 0.088 0.090 0.087 0.089 4,699,824 412,415 0.0878 3.858 3.858 3.946 3.814 3.902 107,203 3.8471 2.33%
2011-07-21 0 0.086 0.085 0.088 - - 0 0 - 3.770 3.726 3.858 - - 0 - 0.00%
2011-07-20 0 0.086 0.084 0.088 0.084 0.088 2,580,000 218,310 0.0846 3.770 3.683 3.858 3.683 3.858 58,850 3.7096 1.18%
2011-07-19 0 0.085 0.084 0.085 0.084 0.085 1,830,000 154,260 0.0843 3.726 3.683 3.726 3.683 3.726 41,742 3.6955 -3.41%
2011-07-18 0 0.088 0.086 0.089 0.088 0.088 69,765 5,662 0.0812 3.858 3.770 3.902 3.858 3.858 1,591 3.5580 -1.12%
2011-07-15 0 0.089 0.088 0.089 0.089 0.090 1,500,000 134,100 0.0894 3.902 3.858 3.902 3.902 3.946 34,215 3.9193 0.00%
2011-07-14 0 0.089 0.088 0.089 0.086 0.090 7,020,000 617,160 0.0879 3.902 3.858 3.902 3.770 3.946 160,126 3.8542 1.14%
2011-07-13 0 0.088 0.087 0.089 0.086 0.090 4,408,918 388,966 0.0882 3.858 3.814 3.902 3.770 3.946 100,567 3.8677 0.00%
2011-07-12 0 0.088 0.087 0.091 0.088 0.090 1,621,800 142,764 0.0880 3.858 3.814 3.989 3.858 3.946 36,993 3.8592 -3.30%
2011-07-11 0 0.091 0.091 0.092 0.090 0.091 4,920,000 444,000 0.0902 3.989 3.989 4.033 3.946 3.989 112,225 3.9563 -3.19%
2011-07-08 0 0.094 0.090 0.094 - - 0 0 - 4.121 3.946 4.121 - - 0 - 0.00%
2011-07-07 0 0.094 0.090 0.094 0.094 0.097 420,000 39,570 0.0942 4.121 3.946 4.121 4.121 4.253 9,580 4.1304 2.17%
2011-07-06 0 0.092 0.090 0.092 0.091 0.092 4,140,000 377,640 0.0912 4.033 3.946 4.033 3.989 4.033 94,433 3.9990 0.00%
2011-07-05 0 0.092 0.089 0.092 0.089 0.092 210,000 18,870 0.0899 4.033 3.902 4.033 3.902 4.033 4,790 3.9394 1.10%
2011-07-04 0 0.091 0.089 0.092 0.090 0.091 630,000 57,030 0.0905 3.989 3.902 4.033 3.946 3.989 14,370 3.9686 -3.19%
2011-06-30 0 0.094 0.088 0.094 0.094 0.094 30,000 2,820 0.0940 4.121 3.858 4.121 4.121 4.121 684 4.1210 4.44%
2011-06-29 0 0.090 0.088 0.090 0.088 0.090 1,895,458 169,295 0.0893 3.946 3.858 3.946 3.858 3.946 43,235 3.9157 1.12%
2011-06-28 0 0.089 0.088 0.092 0.089 0.089 990,000 88,110 0.0890 3.902 3.858 4.033 3.902 3.902 22,582 3.9018 0.00%
2011-06-27 0 0.089 0.089 0.090 0.089 0.092 3,367,777 302,319 0.0898 3.902 3.902 3.946 3.902 4.033 76,819 3.9355 -1.11%
2011-06-24 0 0.090 0.089 0.090 0.088 0.090 700,618 62,769 0.0896 3.946 3.902 3.946 3.858 3.946 15,981 3.9277 3.45%
2011-06-23 0 0.087 0.087 0.092 0.087 0.090 1,590,000 139,020 0.0874 3.814 3.814 4.033 3.814 3.946 36,268 3.8332 -4.40%
2011-06-22 0 0.091 0.091 0.092 0.088 0.090 480,000 42,330 0.0882 3.989 3.989 4.033 3.858 3.946 10,949 3.8662 1.11%
2011-06-21 0 0.090 0.088 0.090 - - 0 0 - 3.946 3.858 3.946 - - 0 - 0.00%
2011-06-20 0 0.090 0.089 0.090 0.086 0.090 1,074,000 95,184 0.0886 3.946 3.902 3.946 3.770 3.946 24,498 3.8854 2.27%
2011-06-17 0 0.088 0.087 0.088 0.088 0.090 2,130,000 187,650 0.0881 3.858 3.814 3.858 3.858 3.946 48,585 3.8623 0.00%
2011-06-16 0 0.088 0.087 0.088 0.087 0.091 4,178,442 372,602 0.0892 3.858 3.814 3.858 3.814 3.989 95,310 3.9094 -4.35%
2011-06-15 0 0.092 0.092 0.094 0.092 0.094 1,080,000 100,620 0.0932 4.033 4.033 4.121 4.033 4.121 24,635 4.0845 -2.13%
2011-06-14 0 0.094 0.092 0.094 0.093 0.094 930,000 87,090 0.0936 4.121 4.033 4.121 4.077 4.121 21,213 4.1055 1.08%
2011-06-13 0 0.093 0.092 0.093 0.092 0.093 2,567,346 236,347 0.0921 4.077 4.033 4.077 4.033 4.077 58,561 4.0359 -1.06%
2011-06-10 0 0.094 0.093 0.095 0.093 0.094 2,514,000 234,882 0.0934 4.121 4.077 4.165 4.077 4.121 57,344 4.0960 1.08%
2011-06-09 0 0.093 0.093 0.094 0.092 0.094 2,821,535 262,385 0.0930 4.077 4.077 4.121 4.033 4.121 64,359 4.0769 -4.12%
2011-06-08 0 0.097 0.094 0.097 0.094 0.097 510,000 48,030 0.0942 4.253 4.121 4.253 4.121 4.253 11,633 4.1287 0.00%
2011-06-07 0 0.097 0.094 0.097 0.097 0.097 600,000 58,200 0.0970 4.253 4.121 4.253 4.253 4.253 13,686 4.2525 -1.02%
2011-06-03 0 0.098 0.097 0.098 0.095 0.098 2,401,457 234,316 0.0976 4.296 4.253 4.296 4.165 4.296 54,777 4.2776 2.08%
2011-06-02 0 0.096 0.096 0.097 0.094 0.096 812,400 77,724 0.0957 4.209 4.209 4.253 4.121 4.209 18,531 4.1943 0.00%
2011-06-01 0 0.096 0.096 0.097 0.095 0.096 1,770,000 169,770 0.0959 4.209 4.209 4.253 4.165 4.209 40,374 4.2050 0.00%
2011-05-31 0 0.096 0.096 0.098 0.095 0.098 724,862 68,966 0.0951 4.209 4.209 4.296 4.165 4.296 16,534 4.1711 0.00%
2011-05-30 0 0.096 0.095 0.096 0.096 0.096 91,962 8,804 0.0957 4.209 4.165 4.209 4.209 4.209 2,098 4.1971 1.05%
2011-05-27 0 0.095 0.094 0.095 0.093 0.095 1,500,000 140,100 0.0934 4.165 4.121 4.165 4.077 4.165 34,215 4.0947 0.00%
2011-05-26 0 0.095 0.094 0.097 0.094 0.095 4,910,298 464,035 0.0945 4.165 4.121 4.253 4.121 4.165 112,004 4.1430 0.00%
2011-05-25 0 0.095 0.094 0.095 0.095 0.095 1,170,000 111,150 0.0950 4.165 4.121 4.165 4.165 4.165 26,688 4.1649 1.06%
2011-05-24 0 0.094 0.094 0.095 0.094 0.095 2,838,000 269,004 0.0948 4.121 4.121 4.165 4.121 4.165 64,735 4.1555 0.00%
2011-05-23 0 0.094 0.094 0.098 0.094 0.096 2,489,755 236,926 0.0952 4.121 4.121 4.296 4.121 4.209 56,791 4.1719 -3.09%
2011-05-20 0 0.097 0.097 0.098 0.096 0.098 5,400,000 523,470 0.0969 4.253 4.253 4.296 4.209 4.296 123,174 4.2499 -1.02%
2011-05-19 0 0.098 0.098 0.100 0.098 0.098 468,000 45,774 0.0978 4.296 4.296 4.384 4.296 4.296 10,675 4.2879 -1.01%
2011-05-18 0 0.099 0.098 0.099 0.097 0.100 3,150,000 308,370 0.0979 4.340 4.296 4.340 4.253 4.384 71,851 4.2918 -1.00%
2011-05-17 0 0.100 0.099 0.100 0.099 0.100 2,230,000 222,870 0.0999 4.384 4.340 4.384 4.340 4.384 50,866 4.3815 0.00%
2011-05-16 0 0.100 0.100 0.101 0.100 0.100 1,576,621 157,529 0.0999 4.384 4.384 4.428 4.384 4.384 35,963 4.3804 0.00%
2011-05-13 0 0.100 0.099 0.101 0.099 0.101 2,828,918 282,502 0.0999 4.384 4.340 4.428 4.340 4.428 64,527 4.3780 0.00%
2011-05-12 0 0.100 0.100 0.101 0.099 0.100 4,170,001 416,940 0.1000 4.384 4.384 4.428 4.340 4.384 95,117 4.3834 1.01%
2011-05-11 0 0.099 0.099 0.100 0.096 0.099 14,295,005 1,398,825 0.0979 4.340 4.340 4.384 4.209 4.340 326,068 4.2900 2.06%
2011-05-09 0 0.097 0.097 0.098 0.097 0.098 1,500,000 146,880 0.0979 4.253 4.253 4.296 4.253 4.296 34,215 4.2929 0.00%
2011-05-06 0 0.097 0.096 0.098 0.095 0.097 9,042,000 867,960 0.0960 4.253 4.209 4.296 4.165 4.253 206,247 4.2083 -1.02%
2011-05-05 0 0.098 0.096 0.098 0.096 0.098 1,770,000 172,860 0.0977 4.296 4.209 4.296 4.209 4.296 40,374 4.2815 0.00%
2011-05-04 0 0.098 0.097 0.099 0.098 0.101 2,182,000 215,148 0.0986 4.296 4.253 4.340 4.296 4.428 49,771 4.3227 -2.97%
2011-05-03 0 0.101 0.099 0.101 0.099 0.101 900,000 89,670 0.0996 4.428 4.340 4.428 4.340 4.428 20,529 4.3680 2.02%
2011-04-29 0 0.099 0.099 0.100 0.099 0.100 5,790,000 573,510 0.0991 4.340 4.340 4.384 4.340 4.384 132,069 4.3425 -1.00%
2011-04-28 0 0.100 0.100 0.101 0.100 0.101 5,610,000 562,110 0.1002 4.384 4.384 4.428 4.384 4.428 127,964 4.3927 0.00%
2011-04-27 0 0.100 0.100 0.101 0.100 0.102 4,078,379 411,964 0.1010 4.384 4.384 4.428 4.384 4.472 93,028 4.4284 0.00%
2011-04-26 0 0.100 0.100 0.101 0.100 0.102 3,812,215 384,880 0.1010 4.384 4.384 4.428 4.384 4.472 86,956 4.4261 -1.96%
2011-04-21 0 0.102 0.102 0.103 0.100 0.104 25,753,514 2,624,656 0.1019 4.472 4.472 4.516 4.384 4.559 587,436 4.4680 0.99%
2011-04-20 0 0.101 0.100 0.101 0.100 0.101 4,760,509 476,157 0.1000 4.428 4.384 4.428 4.384 4.428 108,587 4.3850 1.00%
2011-04-19 0 0.100 0.099 0.101 0.099 0.100 6,596,019 656,525 0.0995 4.384 4.340 4.428 4.340 4.384 150,455 4.3636 0.00%
2011-04-18 0 0.100 0.099 0.100 0.099 0.101 9,733,391 972,864 0.1000 4.384 4.340 4.384 4.340 4.428 222,018 4.3819 1.01%
2011-04-15 0 0.099 0.099 0.101 0.099 0.101 23,520,823 2,335,658 0.0993 4.340 4.340 4.428 4.340 4.428 536,508 4.3534 -1.00%
2011-04-14 0 0.100 0.100 0.101 0.100 0.102 48,037,602 4,830,091 0.1005 4.384 4.384 4.428 4.384 4.472 1,095,734 4.4081 -0.99%
2011-04-13 0 0.101 0.100 0.101 0.099 0.102 43,411,687 4,372,890 0.1007 4.428 4.384 4.428 4.340 4.472 990,218 4.4161 -2.88%
2011-04-12 0 0.104 0.103 0.105 0.104 0.108 34,620,000 3,641,400 0.1052 4.559 4.516 4.603 4.559 4.735 789,680 4.6112 -5.45%
2011-04-11 0 0.110 0.110 0.111 0.110 0.111 3,767,711 414,451 0.1100 4.822 4.822 4.866 4.822 4.866 85,941 4.8225 0.00%
2011-04-08 0 0.110 0.109 0.110 0.108 0.112 2,452,500 268,875 0.1096 4.822 4.779 4.822 4.735 4.910 55,941 4.8064 0.92%
2011-04-07 0 0.109 0.109 0.111 0.109 0.111 2,760,000 302,910 0.1098 4.779 4.779 4.866 4.779 4.866 62,955 4.8115 -1.80%
2011-04-06 0 0.111 0.110 0.111 0.109 0.113 6,720,893 744,210 0.1107 4.866 4.822 4.866 4.779 4.954 153,303 4.8545 1.83%
2011-04-04 0 0.109 0.109 0.110 0.105 0.112 7,961,891 859,489 0.1080 4.779 4.779 4.822 4.603 4.910 181,610 4.7326 -3.54%
2011-04-01 0 0.113 0.112 0.113 0.111 0.114 5,141,976 578,692 0.1125 4.954 4.910 4.954 4.866 4.998 117,288 4.9339 0.89%
2011-03-31 0 0.112 0.112 0.114 0.109 0.115 8,071,016 905,474 0.1122 4.910 4.910 4.998 4.779 5.042 184,099 4.9184 2.75%
2011-03-30 0 0.109 0.107 0.108 0.107 0.111 18,210,000 1,980,390 0.1088 4.779 4.691 4.735 4.691 4.866 415,369 4.7678 0.93%
2011-03-29 0 0.108 0.108 0.109 0.108 0.112 7,194,873 786,057 0.1093 4.735 4.735 4.779 4.735 4.910 164,115 4.7897 -3.57%
2011-03-28 0 0.112 0.112 0.113 0.112 0.116 3,360,134 378,764 0.1127 4.910 4.910 4.954 4.910 5.086 76,644 4.9418 -1.75%
2011-03-25 0 0.114 0.114 0.115 0.113 0.119 2,764,539 317,629 0.1149 4.998 4.998 5.042 4.954 5.217 63,059 5.0370 -2.56%
2011-03-24 0 0.117 0.116 0.117 0.115 0.120 7,249,629 853,525 0.1177 5.129 5.086 5.129 5.042 5.261 165,364 5.1615 0.00%
2011-03-23 0 0.117 0.116 0.118 0.110 0.119 41,778,817 4,867,011 0.1165 5.129 5.086 5.173 4.822 5.217 952,972 5.1072 6.36%
2011-03-22 0 0.110 0.110 0.111 0.107 0.116 6,538,777 724,857 0.1109 4.822 4.822 4.866 4.691 5.086 149,149 4.8600 1.85%
2011-03-21 0 0.108 0.106 0.108 0.103 0.108 3,735,056 391,700 0.1049 4.735 4.647 4.735 4.516 4.735 85,196 4.5976 0.93%
2011-03-18 0 0.107 0.106 0.108 0.104 0.128 10,980,000 1,232,790 0.1123 4.691 4.647 4.735 4.559 5.612 250,453 4.9222 3.88%
2011-03-17 0 0.103 0.102 0.103 0.101 0.108 3,522,000 362,862 0.1030 4.516 4.472 4.516 4.428 4.735 80,337 4.5168 -2.83%
2011-03-16 0 0.106 0.106 0.111 0.102 0.108 2,910,277 307,678 0.1057 4.647 4.647 4.866 4.472 4.735 66,383 4.6349 -0.93%
2011-03-15 0 0.107 0.107 0.110 0.107 0.114 3,960,000 433,440 0.1095 4.691 4.691 4.822 4.691 4.998 90,327 4.7985 -6.14%
2011-03-14 0 0.114 0.112 0.114 0.110 0.114 3,690,075 410,408 0.1112 4.998 4.910 4.998 4.822 4.998 84,170 4.8759 1.79%
2011-03-11 0 0.112 0.112 0.114 0.112 0.114 1,178,995 132,917 0.1127 4.910 4.910 4.998 4.910 4.998 26,893 4.9425 0.00%
2011-03-10 0 0.112 0.111 0.112 0.111 0.117 7,736,827 868,119 0.1122 4.910 4.866 4.910 4.866 5.129 176,476 4.9192 -2.61%
2011-03-09 0 0.123 0.122 0.123 0.118 0.123 12,285,000 1,473,555 0.1199 5.042 5.001 5.042 4.837 5.042 299,714 4.9165 3.36%
2011-03-08 0 0.119 0.118 0.120 0.119 0.120 6,110,622 730,698 0.1196 4.878 4.837 4.919 4.878 4.919 149,079 4.9014 -0.83%
2011-03-07 0 0.120 0.120 0.122 0.114 0.121 5,249,590 624,561 0.1190 4.919 4.919 5.001 4.673 4.960 128,073 4.8766 5.26%
2011-03-04 0 0.114 0.114 0.117 0.114 0.117 1,394,870 161,505 0.1158 4.673 4.673 4.796 4.673 4.796 34,030 4.7459 -1.72%
2011-03-03 0 0.116 0.116 0.117 0.113 0.117 3,460,963 397,855 0.1150 4.755 4.755 4.796 4.632 4.796 84,436 4.7119 0.87%
2011-03-02 0 0.115 0.115 0.116 0.110 0.117 7,921,000 904,166 0.1141 4.714 4.714 4.755 4.509 4.796 193,246 4.6788 -3.36%
2011-03-01 0 0.119 0.118 0.119 0.116 0.130 10,413,305 1,254,695 0.1205 4.878 4.837 4.878 4.755 5.329 254,050 4.9388 -10.53%
2011-02-28 0 0.133 0.130 0.132 0.130 0.138 1,920,000 257,430 0.1341 5.452 5.329 5.411 5.329 5.657 46,842 5.4957 3.10%
2011-02-25 0 0.129 0.125 0.130 - - 0 0 - 5.288 5.124 5.329 - - 0 - 3.20%
2011-02-24 0 0.125 0.125 0.129 0.125 0.129 420,000 53,040 0.1263 5.124 5.124 5.288 5.124 5.288 10,247 5.1763 -3.10%
2011-02-23 0 0.129 0.125 0.133 0.127 0.129 257,000 32,580 0.1268 5.288 5.124 5.452 5.206 5.288 6,270 5.1962 0.00%
2011-02-22 0 0.129 0.128 0.130 0.129 0.129 240,000 30,990 0.1291 5.288 5.247 5.329 5.288 5.288 5,855 5.2927 -0.77%
2011-02-21 0 0.130 0.130 0.131 0.128 0.130 120,000 15,420 0.1285 5.329 5.329 5.370 5.247 5.329 2,928 5.2671 1.56%
2011-02-18 0 0.128 0.126 0.130 0.128 0.128 1,050,000 135,420 0.1290 5.247 5.165 5.329 5.247 5.247 25,617 5.2864 0.00%
2011-02-17 0 0.128 0.128 0.130 0.128 0.129 360,000 46,230 0.1284 5.247 5.247 5.329 5.247 5.288 8,783 5.2637 0.00%
2011-02-16 0 0.128 0.126 0.129 0.124 0.128 841,525 107,580 0.1278 5.247 5.165 5.288 5.083 5.247 20,530 5.2400 -0.78%
2011-02-15 0 0.129 0.125 0.130 0.128 0.129 1,260,164 162,140 0.1287 5.288 5.124 5.329 5.247 5.288 30,744 5.2739 0.00%
2011-02-14 0 0.129 0.125 0.129 0.129 0.129 480,000 60,750 0.1266 5.288 5.124 5.288 5.288 5.288 11,710 5.1877 0.78%
2011-02-11 0 0.128 0.124 0.128 0.124 0.128 391,941 48,694 0.1242 5.247 5.083 5.247 5.083 5.247 9,562 5.0924 1.59%
2011-02-10 0 0.126 0.124 0.129 - - 30,000 3,870 0.1290 5.165 5.083 5.288 - - 732 5.2876 0.00%
2011-02-09 0 0.126 0.124 0.127 0.126 0.126 123,213 15,496 0.1258 5.165 5.083 5.206 5.165 5.165 3,006 5.1550 -3.08%
2011-02-08 0 0.130 0.125 0.130 0.124 0.130 1,170,000 150,510 0.1286 5.329 5.124 5.329 5.083 5.329 28,544 5.2729 0.00%
2011-02-07 0 0.130 0.126 0.130 0.126 0.130 150,000 19,260 0.1284 5.329 5.165 5.329 5.165 5.329 3,660 5.2630 0.78%
2011-02-02 0 0.129 0.129 0.131 0.129 0.129 360,000 46,440 0.1290 5.288 5.288 5.370 5.288 5.288 8,783 5.2876 -1.53%
2011-02-01 0 0.131 0.125 0.131 0.125 0.131 900,000 115,740 0.1286 5.370 5.124 5.370 5.124 5.370 21,957 5.2712 3.97%
2011-01-31 0 0.126 0.123 0.126 0.123 0.127 660,000 82,530 0.1250 5.165 5.042 5.165 5.042 5.206 16,102 5.1255 -0.79%
2011-01-28 0 0.127 0.127 0.130 0.127 0.127 60,000 7,620 0.1270 5.206 5.206 5.329 5.206 5.206 1,464 5.2056 -2.31%
2011-01-27 0 0.130 0.127 0.130 0.127 0.130 480,000 61,590 0.1283 5.329 5.206 5.329 5.206 5.329 11,710 5.2594 0.00%
2011-01-26 0 0.130 0.127 0.130 0.127 0.130 240,981 30,688 0.1273 5.329 5.206 5.329 5.206 5.329 5,879 5.2198 -0.76%
2011-01-25 0 0.131 0.128 0.131 0.125 0.133 1,172,542 148,937 0.1270 5.370 5.247 5.370 5.124 5.452 28,606 5.2065 0.00%
2011-01-24 0 0.131 0.124 0.131 0.124 0.131 1,380,000 180,270 0.1306 5.370 5.083 5.370 5.083 5.370 33,667 5.3544 0.00%
2011-01-21 0 0.131 0.128 0.131 0.130 0.131 97,862 12,373 0.1264 5.370 5.247 5.370 5.329 5.370 2,388 5.1824 0.00%
2011-01-20 0 0.131 0.127 0.134 - - 10,497 1,260 0.1200 5.370 5.206 5.493 - - 256 4.9201 0.00%
2011-01-19 0 0.131 0.131 0.135 0.126 0.130 420,000 53,760 0.1280 5.370 5.370 5.534 5.165 5.329 10,247 5.2466 2.34%
2011-01-18 0 0.128 0.126 0.130 0.128 0.130 300,003 38,640 0.1288 5.247 5.165 5.329 5.247 5.329 7,319 5.2793 0.00%
2011-01-17 0 0.128 0.124 0.131 - - 0 0 - 5.247 5.083 5.370 - - 0 - 0.00%
2011-01-14 0 0.128 0.127 0.129 0.128 0.129 960,000 123,630 0.1288 5.247 5.206 5.288 5.247 5.288 23,421 5.2786 0.00%
2011-01-13 0 0.128 0.128 0.131 0.128 0.130 480,857 61,783 0.1285 5.247 5.247 5.370 5.247 5.329 11,731 5.2665 -1.54%
2011-01-12 0 0.130 0.130 0.132 0.129 0.132 1,410,000 183,090 0.1299 5.329 5.329 5.411 5.288 5.411 34,399 5.3225 0.78%
2011-01-11 0 0.129 0.128 0.130 - - 0 0 - 5.288 5.247 5.329 - - 0 - 0.00%
2011-01-10 0 0.129 0.128 0.130 0.129 0.130 1,158,095 149,892 0.1294 5.288 5.247 5.329 5.288 5.329 28,254 5.3052 0.00%
2011-01-07 0 0.129 0.128 0.130 0.122 0.129 304,020 38,808 0.1276 5.288 5.247 5.329 5.001 5.288 7,417 5.2322 0.00%
2011-01-06 0 0.129 0.129 0.130 0.129 0.129 90,000 11,610 0.1290 5.288 5.288 5.329 5.288 5.288 2,196 5.2876 -0.77%
2011-01-05 0 0.130 0.129 0.131 0.130 0.132 231,555 29,842 0.1289 5.329 5.288 5.370 5.329 5.411 5,649 5.2825 0.78%
2011-01-04 0 0.129 0.129 0.132 0.128 0.130 1,380,673 178,505 0.1293 5.288 5.288 5.411 5.247 5.329 33,684 5.2994 -2.27%
2011-01-03 0 0.132 0.130 0.132 0.125 0.133 660,000 84,870 0.1286 5.411 5.329 5.411 5.124 5.452 16,102 5.2708 3.12%
2010-12-31 0 0.128 0.128 0.134 0.125 0.130 450,000 58,020 0.1289 5.247 5.247 5.493 5.124 5.329 10,979 5.2849 -1.54%
2010-12-30 0 0.130 0.126 0.130 0.124 0.130 125,067 15,758 0.1260 5.329 5.165 5.329 5.083 5.329 3,051 5.1645 -2.26%
2010-12-29 0 0.133 0.127 0.133 0.122 0.133 90,000 11,610 0.1290 5.452 5.206 5.452 5.001 5.452 2,196 5.2876 0.76%
2010-12-28 0 0.132 0.129 0.132 - - 0 0 - 5.411 5.288 5.411 - - 0 - -0.75%
2010-12-24 0 0.133 0.127 0.133 0.122 0.134 2,254,971 298,536 0.1324 5.452 5.206 5.452 5.001 5.493 55,014 5.4266 2.31%
2010-12-23 0 0.130 0.126 0.134 - - 0 0 - 5.329 5.165 5.493 - - 0 - 0.00%
2010-12-22 0 0.130 0.127 0.134 - - 0 0 - 5.329 5.206 5.493 - - 0 - 1.56%
2010-12-21 0 0.128 0.125 0.128 0.125 0.128 870,000 110,730 0.1273 5.247 5.124 5.247 5.124 5.247 21,225 5.2169 -0.78%
2010-12-20 0 0.129 0.125 0.130 0.120 0.129 330,000 41,250 0.1250 5.288 5.124 5.329 4.919 5.288 8,051 5.1236 -3.73%
2010-12-17 0 0.134 0.125 0.134 0.134 0.134 30,000 4,020 0.1340 5.493 5.124 5.493 5.493 5.493 732 5.4925 0.75%
2010-12-16 0 0.133 0.126 0.133 0.124 0.134 870,000 115,830 0.1331 5.452 5.165 5.452 5.083 5.493 21,225 5.4572 2.31%
2010-12-15 0 0.130 0.125 0.132 - - 0 0 - 5.329 5.124 5.411 - - 0 - 0.00%
2010-12-14 0 0.130 0.125 0.130 - - 0 0 - 5.329 5.124 5.329 - - 0 - 0.00%
2010-12-13 0 0.130 0.127 0.134 0.127 0.130 900,000 116,100 0.1290 5.329 5.206 5.493 5.206 5.329 21,957 5.2876 -1.52%
2010-12-10 0 0.132 0.128 0.132 0.130 0.133 960,787 126,273 0.1314 5.411 5.247 5.411 5.329 5.452 23,440 5.3871 -1.49%
2010-12-09 0 0.134 0.128 0.134 0.127 0.135 370,000 48,600 0.1314 5.493 5.247 5.493 5.206 5.534 9,027 5.3840 4.69%
2010-12-08 0 0.128 0.128 0.134 0.128 0.128 900,000 115,200 0.1280 5.247 5.247 5.493 5.247 5.247 21,957 5.2466 0.79%
2010-12-07 0 0.127 0.125 0.126 0.127 0.128 570,000 72,720 0.1276 5.206 5.124 5.165 5.206 5.247 13,906 5.2294 -2.31%
2010-12-06 0 0.130 0.127 0.130 0.131 0.132 600,000 78,900 0.1315 5.329 5.206 5.329 5.370 5.411 14,638 5.3901 -1.52%
2010-12-03 0 0.132 0.128 0.132 0.126 0.132 840,000 106,980 0.1274 5.411 5.247 5.411 5.165 5.411 20,493 5.2203 1.54%
2010-12-02 0 0.130 0.128 0.130 0.125 0.130 2,076,467 267,416 0.1288 5.329 5.247 5.329 5.124 5.329 50,659 5.2788 -1.52%
2010-12-01 0 0.132 0.129 0.133 0.130 0.134 1,593,857 209,233 0.1313 5.411 5.288 5.452 5.329 5.493 38,885 5.3808 0.76%
2010-11-30 0 0.131 0.131 0.135 0.130 0.134 1,440,000 189,660 0.1317 5.370 5.370 5.534 5.329 5.493 35,131 5.3986 -2.24%
2010-11-29 0 0.134 0.134 0.139 0.133 0.136 2,780,000 373,970 0.1345 5.493 5.493 5.697 5.452 5.575 67,823 5.5139 0.00%
2010-11-26 0 0.134 0.134 0.137 0.132 0.140 3,550,000 484,070 0.1364 5.493 5.493 5.616 5.411 5.738 86,608 5.5892 -5.63%
2010-11-25 0 0.142 0.142 0.145 0.139 0.140 288,907 40,138 0.1389 5.820 5.820 5.943 5.697 5.738 7,048 5.6946 0.00%
2010-11-24 0 0.142 0.140 0.142 0.140 0.142 480,000 67,620 0.1409 5.820 5.738 5.820 5.738 5.820 11,710 5.7743 -0.70%
2010-11-23 0 0.143 0.140 0.143 0.140 0.143 1,200,000 170,280 0.1419 5.861 5.738 5.861 5.738 5.861 29,276 5.8164 -1.38%
2010-11-22 0 0.147 0.143 0.148 0.140 0.148 814,961 117,780 0.1445 5.943 5.782 5.984 5.660 5.984 20,157 5.8432 -0.68%
2010-11-19 0 0.148 0.144 0.148 0.149 0.150 95,837 14,228 0.1485 5.984 5.822 5.984 6.024 6.065 2,370 6.0025 1.37%
2010-11-18 0 0.146 0.145 0.148 0.144 0.146 360,000 52,440 0.1457 5.903 5.863 5.984 5.822 5.903 8,904 5.8895 0.00%
2010-11-17 0 0.146 0.144 0.147 0.143 0.147 150,000 21,660 0.1444 5.903 5.822 5.943 5.782 5.943 3,710 5.8383 -1.35%
2010-11-16 0 0.148 0.145 0.148 0.145 0.148 340,395 49,343 0.1450 5.984 5.863 5.984 5.863 5.984 8,419 5.8609 -0.67%
2010-11-15 0 0.149 0.148 0.149 0.142 0.149 3,480,000 513,210 0.1475 6.024 5.984 6.024 5.741 6.024 86,072 5.9626 2.76%
2010-11-12 0 0.145 0.145 0.147 0.140 0.154 18,180,307 2,601,765 0.1431 5.863 5.863 5.943 5.660 6.226 449,657 5.7861 -5.84%
2010-11-11 0 0.154 0.150 0.154 0.149 0.154 2,370,000 358,350 0.1512 6.226 6.065 6.226 6.024 6.226 58,618 6.1133 3.36%
2010-11-10 0 0.149 0.148 0.152 0.149 0.153 2,691,306 401,092 0.1490 6.024 5.984 6.146 6.024 6.186 66,565 6.0256 0.00%
2010-11-09 0 0.149 0.149 0.153 0.149 0.150 1,140,000 170,250 0.1493 6.024 6.024 6.186 6.024 6.065 28,196 6.0381 -1.32%
2010-11-08 0 0.151 0.151 0.153 0.151 0.153 1,800,000 273,870 0.1522 6.105 6.105 6.186 6.105 6.186 44,520 6.1516 0.67%
2010-11-05 0 0.150 0.150 0.153 0.150 0.155 4,447,597 680,992 0.1531 6.065 6.065 6.186 6.065 6.267 110,003 6.1906 1.35%
2010-11-04 0 0.148 0.146 0.149 0.146 0.153 901,956 134,198 0.1488 5.984 5.903 6.024 5.903 6.186 22,308 6.0156 0.00%
2010-11-03 0 0.148 0.146 0.149 0.142 0.149 301,285 43,527 0.1445 5.984 5.903 6.024 5.741 6.024 7,452 5.8412 -0.67%
2010-11-02 0 0.149 0.145 0.149 0.145 0.149 495,843 71,979 0.1452 6.024 5.863 6.024 5.863 6.024 12,264 5.8692 0.00%
2010-11-01 0 0.149 0.144 0.149 0.146 0.149 203,050 29,731 0.1464 6.024 5.822 6.024 5.903 6.024 5,022 5.9201 2.05%
2010-10-29 0 0.146 0.143 0.149 0.143 0.146 660,000 95,130 0.1441 5.903 5.782 6.024 5.782 5.903 16,324 5.8276 -1.35%
2010-10-28 0 0.148 0.146 0.149 0.143 0.150 5,535,857 805,890 0.1456 5.984 5.903 6.024 5.782 6.065 136,920 5.8859 -2.63%
2010-10-27 0 0.152 0.150 0.152 0.145 0.152 677,868 100,722 0.1486 6.146 6.065 6.146 5.863 6.146 16,766 6.0076 -1.30%
2010-10-26 0 0.154 0.147 0.154 0.147 0.154 960,000 142,320 0.1483 6.226 5.943 6.226 5.943 6.226 23,744 5.9940 0.65%
2010-10-25 0 0.153 0.147 0.154 0.147 0.153 2,347,530 350,884 0.1495 6.186 5.943 6.226 5.943 6.186 58,062 6.0433 -1.92%
2010-10-22 0 0.156 0.151 0.158 0.150 0.156 986,250 148,155 0.1502 6.307 6.105 6.388 6.065 6.307 24,393 6.0736 0.65%
2010-10-21 0 0.155 0.151 0.155 0.150 0.155 2,206,478 333,897 0.1513 6.267 6.105 6.267 6.065 6.267 54,573 6.1183 -1.27%
2010-10-20 0 0.157 0.151 0.157 0.152 0.160 4,146,142 639,411 0.1542 6.348 6.105 6.348 6.146 6.469 102,547 6.2353 -1.87%
2010-10-19 0 0.160 0.156 0.161 0.155 0.162 600,000 95,970 0.1600 6.469 6.307 6.509 6.267 6.550 14,840 6.4670 0.00%
2010-10-18 0 0.160 0.155 0.160 0.160 0.160 570,000 91,200 0.1600 6.469 6.267 6.469 6.469 6.469 14,098 6.4690 0.00%
2010-10-15 0 0.160 0.157 0.160 0.158 0.160 575,778 91,185 0.1584 6.469 6.348 6.469 6.388 6.469 14,241 6.4031 -0.62%
2010-10-14 0 0.161 0.156 0.161 0.157 0.162 2,729,800 435,451 0.1595 6.509 6.307 6.509 6.348 6.550 67,517 6.4495 -2.42%
2010-10-13 0 0.165 0.159 0.165 0.160 0.165 870,000 139,920 0.1608 6.671 6.429 6.671 6.469 6.671 21,518 6.5025 3.13%
2010-10-12 0 0.160 0.155 0.160 0.161 0.161 80,000 12,520 0.1565 6.469 6.267 6.469 6.509 6.509 1,979 6.3275 0.00%
2010-10-11 0 0.160 0.156 0.160 0.156 0.162 1,110,000 174,510 0.1572 6.469 6.307 6.469 6.307 6.550 27,454 6.3565 1.91%
2010-10-08 0 0.157 0.155 0.157 0.157 0.163 1,680,000 269,610 0.1605 6.348 6.267 6.348 6.348 6.590 41,552 6.4885 -3.09%
2010-10-07 0 0.162 0.154 0.163 0.155 0.162 600,280 93,941 0.1565 6.550 6.226 6.590 6.267 6.550 14,847 6.3273 4.52%
2010-10-06 0 0.155 0.155 0.160 0.155 0.163 1,380,000 221,430 0.1605 6.267 6.267 6.469 6.267 6.590 34,132 6.4875 -3.73%
2010-10-05 0 0.161 0.157 0.162 0.156 0.165 3,660,000 585,360 0.1599 6.509 6.348 6.550 6.307 6.671 90,524 6.4664 1.90%
2010-10-04 0 0.158 0.152 0.160 0.158 0.158 336,240 53,051 0.1578 6.388 6.146 6.469 6.388 6.388 8,316 6.3792 0.00%
2010-09-30 0 0.158 0.151 0.158 0.151 0.158 270,000 41,610 0.1541 6.388 6.105 6.388 6.105 6.388 6,678 6.2309 -0.63%
2010-09-29 0 0.159 0.153 0.159 0.153 0.160 180,000 28,410 0.1578 6.429 6.186 6.429 6.186 6.469 4,452 6.3814 2.58%
2010-09-28 0 0.155 0.152 0.155 0.152 0.158 450,000 69,810 0.1551 6.267 6.146 6.267 6.146 6.388 11,130 6.2723 -2.52%
2010-09-27 0 0.159 0.156 0.159 0.149 0.163 3,045,637 474,443 0.1558 6.429 6.307 6.429 6.024 6.590 75,328 6.2983 4.61%
2010-09-24 0 0.152 0.152 0.159 0.151 0.151 60,000 9,060 0.1510 6.146 6.146 6.429 6.105 6.105 1,484 6.1052 -2.56%
2010-09-22 0 0.156 0.151 0.156 0.154 0.156 960,000 148,470 0.1547 6.307 6.105 6.307 6.226 6.307 23,744 6.2530 1.96%
2010-09-21 0 0.153 0.148 0.153 0.148 0.153 495,630 73,991 0.1493 6.186 5.984 6.186 5.984 6.186 12,259 6.0359 1.32%
2010-09-20 0 0.151 0.149 0.151 0.148 0.153 1,440,000 217,050 0.1507 6.105 6.024 6.105 5.984 6.186 35,616 6.0942 1.34%
2010-09-17 0 0.149 0.144 0.149 0.148 0.149 850,508 126,226 0.1484 6.024 5.822 6.024 5.984 6.024 21,036 6.0005 0.68%
2010-09-16 0 0.148 0.146 0.148 0.145 0.152 5,250,000 781,410 0.1488 5.984 5.903 5.984 5.863 6.146 129,849 6.0178 1.37%
2010-09-15 0 0.146 0.146 0.148 0.138 0.158 13,230,000 1,972,710 0.1491 5.903 5.903 5.984 5.580 6.388 327,220 6.0287 8.15%
2010-09-14 0 0.135 0.135 0.136 0.135 0.136 510,000 69,150 0.1356 5.458 5.458 5.499 5.458 5.499 12,614 5.4820 0.00%
2010-09-13 0 0.135 0.134 0.140 0.135 0.146 270,000 37,260 0.1380 5.458 5.418 5.660 5.458 5.903 6,678 5.5795 -0.74%
2010-09-10 0 0.136 0.132 0.136 0.133 0.136 541,971 72,152 0.1331 5.499 5.337 5.499 5.377 5.499 13,405 5.3826 0.00%
2010-09-09 0 0.136 0.131 0.136 0.132 0.136 270,000 35,880 0.1329 5.499 5.297 5.499 5.337 5.499 6,678 5.3729 0.00%
2010-09-08 0 0.136 0.130 0.136 0.131 0.136 240,000 31,770 0.1324 5.499 5.256 5.499 5.297 5.499 5,936 5.3521 1.49%
2010-09-07 0 0.134 0.133 0.137 0.132 0.134 1,099,045 146,833 0.1336 5.418 5.377 5.539 5.337 5.418 27,183 5.4017 0.00%
2010-09-06 0 0.134 0.132 0.134 0.133 0.136 808,931 107,956 0.1335 5.418 5.337 5.418 5.377 5.499 20,007 5.3958 0.75%
2010-09-03 0 0.133 0.132 0.134 - - 0 0 - 5.377 5.337 5.418 - - 0 - 0.00%
2010-09-02 0 0.133 0.132 0.134 0.130 0.133 810,000 106,890 0.1320 5.377 5.337 5.418 5.256 5.377 20,034 5.3355 2.31%
2010-09-01 0 0.130 0.130 0.133 0.123 0.130 660,000 84,630 0.1282 5.256 5.256 5.377 4.973 5.256 16,324 5.1844 0.00%
2010-08-31 0 0.130 0.125 0.135 0.130 0.130 420,000 54,600 0.1300 5.256 5.054 5.458 5.256 5.256 10,388 5.2561 -4.41%
2010-08-30 0 0.136 0.130 0.136 0.133 0.136 628,202 84,603 0.1347 5.499 5.256 5.499 5.377 5.499 15,537 5.4451 -0.73%
2010-08-27 0 0.137 0.126 0.137 - - 0 0 - 5.539 5.094 5.539 - - 0 - -0.72%
2010-08-26 0 0.138 0.126 0.138 0.138 0.138 30,000 4,140 0.1380 5.580 5.094 5.580 5.580 5.580 742 5.5795 2.22%
2010-08-25 0 0.135 0.135 0.136 0.130 0.136 960,000 124,980 0.1302 5.458 5.458 5.499 5.256 5.499 23,744 5.2637 -0.74%
2010-08-24 0 0.136 0.129 0.136 - - 0 0 - 5.499 5.216 5.499 - - 0 - 0.00%
2010-08-23 0 0.136 0.132 0.136 - - 0 0 - 5.499 5.337 5.499 - - 0 - 0.00%
2010-08-20 0 0.136 0.132 0.136 - - 4,548 569 0.1251 5.499 5.337 5.499 - - 112 5.0584 -0.73%
2010-08-19 0 0.137 0.132 0.137 - - 0 0 - 5.539 5.337 5.539 - - 0 - 0.00%
2010-08-18 0 0.137 0.134 0.139 - - 0 0 - 5.539 5.418 5.620 - - 0 - 0.00%
2010-08-17 0 0.137 0.137 0.141 0.136 0.140 1,284,777 177,857 0.1384 5.539 5.539 5.701 5.499 5.660 31,777 5.5971 -1.44%
2010-08-16 0 0.139 0.139 0.140 0.134 0.135 1,470,000 197,730 0.1345 5.620 5.620 5.660 5.418 5.458 36,358 5.4384 3.73%
2010-08-13 0 0.134 0.130 0.134 0.130 0.134 900,000 118,860 0.1321 5.418 5.256 5.418 5.256 5.418 22,260 5.3396 2.29%
2010-08-12 0 0.131 0.131 0.135 0.131 0.131 300,000 39,300 0.1310 5.297 5.297 5.458 5.297 5.297 7,420 5.2965 0.00%
2010-08-11 0 0.131 0.131 0.134 0.131 0.131 330,000 43,230 0.1310 5.297 5.297 5.418 5.297 5.297 8,162 5.2965 -2.24%
2010-08-10 0 0.134 0.133 0.135 0.134 0.135 750,000 101,010 0.1347 5.418 5.377 5.458 5.418 5.458 18,550 5.4453 -2.90%
2010-08-09 0 0.138 0.138 0.142 0.131 0.131 64,877 8,445 0.1302 5.580 5.580 5.741 5.297 5.297 1,605 5.2629 0.00%
2010-08-06 0 0.138 0.137 0.140 0.138 0.140 2,326,359 322,118 0.1385 5.580 5.539 5.660 5.580 5.660 57,538 5.5983 0.00%
2010-08-05 0 0.138 0.132 0.138 0.132 0.139 270,000 36,270 0.1343 5.580 5.337 5.580 5.337 5.620 6,678 5.4313 5.34%
2010-08-04 0 0.131 0.131 0.134 0.129 0.134 1,650,000 220,650 0.1337 5.297 5.297 5.418 5.216 5.418 40,810 5.4068 -2.24%
2010-08-03 0 0.134 0.131 0.134 0.131 0.134 1,710,000 226,410 0.1324 5.418 5.297 5.418 5.297 5.418 42,294 5.3533 1.52%
2010-08-02 0 0.132 0.125 0.135 0.126 0.132 365,784 47,843 0.1308 5.337 5.054 5.458 5.094 5.337 9,047 5.2883 2.33%
2010-07-30 0 0.129 0.125 0.130 0.129 0.130 300,000 38,850 0.1295 5.216 5.054 5.256 5.216 5.256 7,420 5.2359 2.38%
2010-07-29 0 0.126 0.126 0.130 0.125 0.126 555,000 69,315 0.1249 5.094 5.094 5.256 5.054 5.094 13,727 5.0496 -3.82%
2010-07-28 0 0.131 0.126 0.132 0.127 0.131 1,050,000 134,460 0.1281 5.297 5.094 5.337 5.135 5.297 25,970 5.1775 1.55%
2010-07-27 0 0.129 0.126 0.127 0.127 0.130 633,083 81,211 0.1283 5.216 5.094 5.135 5.135 5.256 15,658 5.1865 0.00%
2010-07-26 0 0.129 0.128 0.129 0.125 0.129 2,966,352 374,630 0.1263 5.216 5.175 5.216 5.054 5.216 73,367 5.1062 1.57%
2010-07-23 0 0.127 0.125 0.127 0.125 0.128 1,020,003 128,640 0.1261 5.135 5.054 5.135 5.054 5.175 25,228 5.0991 1.60%
2010-07-22 0 0.125 0.120 0.125 0.122 0.125 450,000 54,990 0.1222 5.054 4.852 5.054 4.933 5.054 11,130 4.9407 -1.57%
2010-07-21 0 0.127 0.120 0.127 0.120 0.127 690,000 83,340 0.1208 5.135 4.852 5.135 4.852 5.135 17,066 4.8834 4.10%
2010-07-20 0 0.122 0.122 0.126 0.120 0.128 332,142 41,340 0.1245 4.933 4.933 5.094 4.852 5.175 8,215 5.0323 1.67%
2010-07-19 0 0.120 0.120 0.126 0.120 0.120 120,000 14,400 0.1200 4.852 4.852 5.094 4.852 4.852 2,968 4.8518 -0.83%
2010-07-16 0 0.121 0.121 0.123 - - 0 0 - 4.892 4.892 4.973 - - 0 - 0.83%
2010-07-15 0 0.120 0.119 0.123 0.119 0.123 2,820,000 340,950 0.1209 4.852 4.811 4.973 4.811 4.973 69,748 4.8883 -4.76%
2010-07-14 0 0.126 0.122 0.126 0.124 0.126 60,000 7,500 0.1250 5.094 4.933 5.094 5.014 5.094 1,484 5.0539 4.13%
2010-07-13 0 0.121 0.121 0.125 0.120 0.124 1,080,000 131,700 0.1219 4.892 4.892 5.054 4.852 5.014 26,712 4.9304 -3.20%
2010-07-12 0 0.125 0.125 0.126 0.120 0.126 570,000 71,220 0.1249 5.054 5.054 5.094 4.852 5.094 14,098 5.0518 1.63%
2010-07-09 0 0.123 0.121 0.122 0.121 0.123 810,000 99,570 0.1229 4.973 4.892 4.933 4.892 4.973 20,034 4.9701 0.82%
2010-07-08 0 0.122 0.121 0.123 0.120 0.124 600,000 73,650 0.1228 4.933 4.892 4.973 4.852 5.014 14,840 4.9630 1.67%
2010-07-07 0 0.120 0.119 0.123 0.118 0.122 360,000 43,080 0.1197 4.852 4.811 4.973 4.771 4.933 8,904 4.8383 0.00%
2010-07-06 0 0.120 0.118 0.123 0.118 0.122 1,080,000 129,510 0.1199 4.852 4.771 4.973 4.771 4.933 26,712 4.8484 0.84%
2010-07-05 0 0.119 0.118 0.119 0.119 0.127 7,470,000 920,760 0.1233 4.811 4.771 4.811 4.811 5.135 184,757 4.9836 -10.53%
2010-07-02 0 0.133 0.133 0.138 0.130 0.133 846,048 111,884 0.1322 5.377 5.377 5.580 5.256 5.377 20,925 5.3468 -1.48%
2010-06-30 0 0.135 0.135 0.137 0.132 0.135 480,000 64,650 0.1347 5.458 5.458 5.539 5.337 5.458 11,872 5.4456 -5.59%
2010-06-29 0 0.143 0.130 0.144 - - 20,000 2,500 0.1250 5.782 5.256 5.822 - - 495 5.0539 0.00%
2010-06-28 0 0.143 0.140 0.145 0.142 0.144 330,787 47,382 0.1432 5.782 5.660 5.863 5.741 5.822 8,181 5.7914 0.00%
2010-06-25 0 0.143 0.139 0.143 0.140 0.143 360,000 50,910 0.1414 5.782 5.620 5.782 5.660 5.782 8,904 5.7177 1.42%
2010-06-24 0 0.141 0.141 0.145 0.139 0.140 527,346 73,530 0.1394 5.701 5.701 5.863 5.620 5.660 13,043 5.6375 1.44%
2010-06-23 0 0.139 0.139 0.145 0.137 0.140 960,000 133,020 0.1386 5.620 5.620 5.863 5.539 5.660 23,744 5.6023 -2.80%
2010-06-22 0 0.143 0.143 0.145 0.143 0.145 1,019,137 146,342 0.1436 5.782 5.782 5.863 5.782 5.863 25,207 5.8057 -1.38%
2010-06-21 0 0.145 0.144 0.145 0.141 0.145 1,983,460 283,697 0.1430 5.863 5.822 5.863 5.701 5.863 49,057 5.7830 0.00%
2010-06-18 0 0.145 0.140 0.145 0.140 0.145 1,320,000 187,500 0.1420 5.863 5.660 5.863 5.660 5.863 32,648 5.7431 0.69%
2010-06-17 0 0.144 0.141 0.145 0.135 0.150 477,000 68,613 0.1438 5.822 5.701 5.863 5.458 6.065 11,798 5.8158 2.13%
2010-06-15 0 0.141 0.141 0.147 0.141 0.141 570,000 80,370 0.1410 5.701 5.701 5.943 5.701 5.701 14,098 5.7008 -2.08%
2010-06-14 0 0.144 0.141 0.149 0.141 0.143 82,715 11,768 0.1423 5.822 5.701 6.024 5.701 5.782 2,046 5.7523 2.86%
2010-06-11 0 0.140 0.139 0.148 0.140 0.140 300,000 42,000 0.1400 5.660 5.620 5.984 5.660 5.660 7,420 5.6604 -2.78%
2010-06-10 0 0.144 0.135 0.144 0.145 0.145 180,000 26,100 0.1450 5.822 5.458 5.822 5.863 5.863 4,452 5.8626 -1.37%
2010-06-09 0 0.146 0.139 0.146 0.146 0.146 30,000 4,380 0.1460 5.903 5.620 5.903 5.903 5.903 742 5.9030 5.04%
2010-06-08 0 0.139 0.135 0.144 - - 0 0 - 5.620 5.458 5.822 - - 0 - 0.00%
2010-06-07 0 0.139 0.136 0.139 - - 0 0 - 5.620 5.499 5.620 - - 0 - -0.71%
2010-06-04 0 0.140 0.140 0.146 0.138 0.145 739,549 102,111 0.1381 5.660 5.660 5.903 5.580 5.863 18,291 5.5825 -1.41%
2010-06-03 0 0.142 0.140 0.147 0.137 0.150 465,000 64,440 0.1386 5.741 5.660 5.943 5.539 6.065 11,501 5.6030 0.71%
2010-06-02 0 0.141 0.137 0.146 - - 7,320,000 1,032,090 0.1410 5.701 5.539 5.903 - - 181,047 5.7007 0.00%
2010-06-01 0 0.141 0.140 0.144 0.141 0.142 6,600,000 936,900 0.1420 5.701 5.660 5.822 5.701 5.741 163,239 5.7394 -0.70%
2010-05-31 0 0.142 0.140 0.143 0.142 0.145 570,000 81,120 0.1423 5.741 5.660 5.782 5.741 5.863 14,098 5.7540 -2.74%
2010-05-28 0 0.146 0.140 0.146 0.139 0.146 1,155,362 163,722 0.1417 5.903 5.660 5.903 5.620 5.903 28,576 5.7294 5.04%
2010-05-27 0 0.139 0.133 0.141 0.125 0.139 360,000 46,560 0.1293 5.620 5.377 5.701 5.054 5.620 8,904 5.2291 7.75%
2010-05-26 0 0.129 0.128 0.129 0.128 0.136 3,990,000 522,240 0.1309 5.216 5.175 5.216 5.175 5.499 98,686 5.2920 -4.44%
2010-05-25 0 0.135 0.134 0.137 0.132 0.142 3,120,000 426,780 0.1368 5.458 5.418 5.539 5.337 5.741 77,168 5.5306 -4.93%
2010-05-24 0 0.142 0.141 0.147 0.141 0.146 14,045,833 1,981,152 0.1410 5.741 5.701 5.943 5.701 5.903 347,399 5.7028 1.43%
2010-05-20 0 0.140 0.139 0.140 0.140 0.146 3,090,277 439,149 0.1421 5.660 5.620 5.660 5.660 5.903 76,432 5.7456 -6.67%
2010-05-19 0 0.150 0.149 0.154 0.150 0.154 1,380,000 208,740 0.1513 6.065 6.024 6.226 6.065 6.226 34,132 6.1157 -3.85%
2010-05-18 0 0.156 0.156 0.158 0.156 0.158 1,260,000 196,980 0.1563 6.307 6.307 6.388 6.307 6.388 31,164 6.3208 0.00%
2010-05-17 0 0.156 0.156 0.158 0.156 0.158 690,000 108,000 0.1565 6.307 6.307 6.388 6.307 6.388 17,066 6.3284 -4.88%
2010-05-14 0 0.164 0.160 0.164 0.164 0.165 570,000 93,510 0.1641 6.631 6.469 6.631 6.631 6.671 14,098 6.6329 -0.61%
2010-05-13 0 0.165 0.165 0.166 0.160 0.163 3,840,000 619,890 0.1614 6.671 6.671 6.712 6.469 6.590 94,976 6.5268 1.85%
2010-05-12 0 0.162 0.161 0.162 0.161 0.163 780,000 126,270 0.1619 6.550 6.509 6.550 6.509 6.590 19,292 6.5452 0.00%
2010-05-11 0 0.162 0.162 0.163 0.162 0.165 1,080,000 175,590 0.1626 6.550 6.550 6.590 6.550 6.671 26,712 6.5735 -1.82%
2010-05-10 0 0.165 0.163 0.165 0.162 0.165 1,830,000 300,600 0.1643 6.671 6.590 6.671 6.550 6.671 45,262 6.6414 1.23%
2010-05-07 0 0.163 0.162 0.163 0.161 0.164 1,806,817 293,767 0.1626 6.590 6.550 6.590 6.509 6.631 44,688 6.5737 -1.81%
2010-05-06 0 0.166 0.164 0.166 0.164 0.173 3,703,193 622,511 0.1681 6.712 6.631 6.712 6.631 6.995 91,592 6.7966 -2.92%
2010-05-05 0 0.171 0.166 0.171 0.167 0.174 7,171,702 1,218,572 0.1699 6.914 6.712 6.914 6.752 7.035 177,379 6.8699 -2.29%
2010-05-04 0 0.175 0.174 0.177 0.175 0.180 1,200,000 210,900 0.1758 7.076 7.035 7.156 7.076 7.278 29,680 7.1058 -0.57%
2010-05-03 0 0.176 0.176 0.180 0.176 0.179 810,000 142,650 0.1761 7.116 7.116 7.278 7.116 7.237 20,034 7.1204 -2.76%
2010-04-30 0 0.181 0.178 0.181 0.177 0.189 18,990,000 3,467,340 0.1826 7.318 7.197 7.318 7.156 7.642 469,684 7.3823 -2.16%
2010-04-29 0 0.185 0.180 0.184 0.174 0.185 17,460,104 3,157,337 0.1808 7.480 7.278 7.439 7.035 7.480 431,844 7.3113 4.52%
2010-04-28 0 0.177 0.176 0.178 0.173 0.178 2,430,000 430,830 0.1773 7.156 7.116 7.197 6.995 7.197 60,102 7.1683 -0.56%
2010-04-27 0 0.178 0.178 0.179 0.174 0.179 1,710,000 303,480 0.1775 7.197 7.197 7.237 7.035 7.237 42,294 7.1755 1.14%
2010-04-26 0 0.176 0.173 0.176 0.170 0.177 8,070,000 1,391,790 0.1725 7.116 6.995 7.116 6.873 7.156 199,597 6.9730 1.15%
2010-04-23 0 0.174 0.174 0.178 0.171 0.180 4,890,000 864,420 0.1768 7.035 7.035 7.197 6.914 7.278 120,945 7.1472 1.75%
2010-04-22 0 0.171 0.170 0.172 0.171 0.178 7,413,888 1,288,291 0.1738 6.914 6.873 6.954 6.914 7.197 183,369 7.0257 -2.84%
2010-04-21 0 0.176 0.176 0.177 0.176 0.179 4,470,000 788,850 0.1765 7.116 7.116 7.156 7.116 7.237 110,557 7.1352 -0.56%
2010-04-20 0 0.177 0.176 0.178 0.174 0.179 9,930,000 1,745,160 0.1757 7.156 7.116 7.197 7.035 7.237 245,601 7.1057 0.00%
2010-04-19 0 0.177 0.176 0.177 0.177 0.182 9,120,000 1,630,170 0.1787 7.156 7.116 7.156 7.156 7.359 225,567 7.2270 -3.28%
2010-04-16 0 0.183 0.183 0.186 0.182 0.188 8,610,000 1,587,570 0.1844 7.399 7.399 7.520 7.359 7.601 212,953 7.4550 -1.08%
2010-04-15 0 0.185 0.184 0.186 0.184 0.185 3,810,000 704,790 0.1850 7.480 7.439 7.520 7.439 7.480 94,234 7.4792 0.00%
2010-04-14 0 0.185 0.184 0.186 0.183 0.185 1,260,000 231,330 0.1836 7.480 7.439 7.520 7.399 7.480 31,164 7.4230 1.65%
2010-04-13 0 0.182 0.182 0.186 0.182 0.186 3,690,000 681,090 0.1846 7.359 7.359 7.520 7.359 7.520 91,266 7.4627 -0.55%
2010-04-12 0 0.183 0.183 0.186 0.183 0.190 4,833,163 901,574 0.1865 7.399 7.399 7.520 7.399 7.682 119,540 7.5420 -1.61%
2010-04-09 0 0.188 0.186 0.188 0.187 0.189 11,820,000 2,217,750 0.1876 7.520 7.440 7.520 7.480 7.560 295,490 7.5053 1.08%
2010-04-08 0 0.186 0.186 0.187 0.186 0.189 4,323,544 808,418 0.1870 7.440 7.440 7.480 7.440 7.560 108,085 7.4795 0.54%
2010-04-07 0 0.185 0.185 0.187 0.185 0.187 4,004,055 744,238 0.1859 7.400 7.400 7.480 7.400 7.480 100,098 7.4351 -1.07%
2010-04-01 0 0.187 0.185 0.187 0.184 0.187 2,580,000 478,620 0.1855 7.480 7.400 7.480 7.360 7.480 64,498 7.4207 0.54%
2010-03-31 0 0.186 0.183 0.186 0.182 0.186 5,611,389 1,040,197 0.1854 7.440 7.320 7.440 7.280 7.440 140,280 7.4151 0.00%
2010-03-30 0 0.186 0.183 0.187 0.180 0.187 5,250,000 966,030 0.1840 7.440 7.320 7.480 7.200 7.480 131,246 7.3605 0.54%
2010-03-29 0 0.185 0.182 0.185 0.180 0.185 4,050,000 732,120 0.1808 7.400 7.280 7.400 7.200 7.400 101,247 7.2311 0.54%
2010-03-26 0 0.184 0.183 0.185 0.181 0.186 1,410,000 257,250 0.1824 7.360 7.320 7.400 7.240 7.440 35,249 7.2981 0.00%
2010-03-25 0 0.184 0.183 0.184 0.183 0.185 3,870,000 709,110 0.1832 7.360 7.320 7.360 7.320 7.400 96,747 7.3295 -1.08%
2010-03-24 0 0.186 0.184 0.186 0.184 0.188 1,170,000 216,690 0.1852 7.440 7.360 7.440 7.360 7.520 29,249 7.4085 0.54%
2010-03-23 0 0.185 0.183 0.185 0.183 0.186 4,230,000 782,400 0.1850 7.400 7.320 7.400 7.320 7.440 105,746 7.3988 0.54%
2010-03-22 0 0.184 0.184 0.185 0.183 0.184 2,580,000 473,430 0.1835 7.360 7.360 7.400 7.320 7.360 64,498 7.3402 0.00%
2010-03-19 0 0.184 0.183 0.186 0.182 0.185 2,040,000 374,880 0.1838 7.360 7.320 7.440 7.280 7.400 50,998 7.3508 -0.54%
2010-03-18 0 0.185 0.184 0.185 0.183 0.186 2,813,611 519,102 0.1845 7.400 7.360 7.400 7.320 7.440 70,338 7.3801 0.54%
2010-03-17 0 0.184 0.184 0.186 0.180 0.186 4,113,277 757,473 0.1842 7.360 7.360 7.440 7.200 7.440 102,828 7.3664 1.10%
2010-03-16 0 0.182 0.182 0.183 0.180 0.184 9,941,734 1,804,759 0.1815 7.280 7.280 7.320 7.200 7.360 248,535 7.2616 -1.62%
2010-03-15 0 0.185 0.185 0.188 0.185 0.191 5,520,000 1,035,810 0.1876 7.400 7.400 7.520 7.400 7.640 137,995 7.5061 -0.54%
2010-03-12 0 0.186 0.186 0.191 0.186 0.193 6,935,000 1,308,540 0.1887 7.440 7.440 7.640 7.440 7.720 173,369 7.5477 -2.11%
2010-03-11 0 0.190 0.190 0.193 0.190 0.196 5,100,000 973,110 0.1908 7.600 7.600 7.720 7.600 7.840 127,496 7.6325 -2.56%
2010-03-10 0 0.195 0.192 0.195 0.192 0.195 360,000 70,110 0.1948 7.800 7.680 7.800 7.680 7.800 9,000 7.7903 0.00%
2010-03-09 0 0.195 0.194 0.195 0.192 0.200 1,290,922 251,058 0.1945 7.800 7.760 7.800 7.680 8.000 32,272 7.7794 -2.01%
2010-03-08 0 0.199 0.199 0.200 0.190 0.199 5,160,000 1,002,810 0.1943 7.960 7.960 8.000 7.600 7.960 128,996 7.7740 4.74%
2010-03-05 0 0.190 0.189 0.190 0.186 0.193 1,290,000 247,680 0.1920 7.600 7.560 7.600 7.440 7.720 32,249 7.6803 -0.52%
2010-03-04 0 0.191 0.191 0.193 0.187 0.191 1,470,000 276,540 0.1881 7.640 7.640 7.720 7.480 7.640 36,749 7.5251 1.60%
2010-03-03 0 0.188 0.188 0.192 0.184 0.191 4,050,000 756,840 0.1869 7.520 7.520 7.680 7.360 7.640 101,247 7.4752 -2.59%
2010-03-02 0 0.193 0.190 0.193 - - 0 0 - 7.720 7.600 7.720 - - 0 - -0.52%
2010-03-01 0 0.194 0.191 0.195 0.185 0.194 5,310,000 1,005,120 0.1893 7.760 7.640 7.800 7.400 7.760 132,746 7.5718 -0.51%
2010-02-26 0 0.195 0.188 0.195 0.185 0.195 7,415,555 1,396,401 0.1883 7.800 7.520 7.800 7.400 7.800 185,383 7.5325 -0.51%
2010-02-25 0 0.196 0.190 0.196 0.196 0.196 630,000 123,480 0.1960 7.840 7.600 7.840 7.840 7.840 15,749 7.8403 -0.51%
2010-02-24 0 0.197 0.196 0.197 0.196 0.198 690,000 135,720 0.1967 7.880 7.840 7.880 7.840 7.920 17,249 7.8681 0.51%
2010-02-23 0 0.196 0.190 0.198 0.190 0.196 1,500,426 289,459 0.1929 7.840 7.600 7.920 7.600 7.840 37,509 7.7170 3.16%
2010-02-22 0 0.190 0.185 0.190 0.184 0.190 2,010,000 373,650 0.1859 7.600 7.400 7.600 7.360 7.600 50,248 7.4361 0.53%
2010-02-19 0 0.189 0.184 0.190 0.185 0.192 2,542,500 475,395 0.1870 7.560 7.360 7.600 7.400 7.680 63,560 7.4794 -4.55%
2010-02-18 0 0.198 0.191 0.198 0.199 0.199 121,388 24,130 0.1988 7.920 7.640 7.920 7.960 7.960 3,035 7.9516 4.21%
2010-02-17 0 0.190 0.190 0.197 0.190 0.195 430,000 82,290 0.1914 7.600 7.600 7.880 7.600 7.800 10,750 7.6551 -1.55%
2010-02-12 0 0.193 0.188 0.194 0.190 0.194 810,000 154,590 0.1909 7.720 7.520 7.760 7.600 7.760 20,249 7.6343 1.05%
2010-02-11 0 0.191 0.186 0.193 0.183 0.192 1,170,000 220,110 0.1881 7.640 7.440 7.720 7.320 7.680 29,249 7.5254 0.53%
2010-02-10 0 0.190 0.190 0.191 0.187 0.190 600,000 113,640 0.1894 7.600 7.600 7.640 7.480 7.600 14,999 7.5763 2.70%
2010-02-09 0 0.185 0.181 0.188 0.185 0.185 990,000 183,690 0.1855 7.400 7.240 7.520 7.400 7.400 24,749 7.4221 0.00%
2010-02-08 0 0.185 0.181 0.185 0.180 0.185 612,171 110,248 0.1801 7.400 7.240 7.400 7.200 7.400 15,304 7.2040 0.00%
2010-02-05 0 0.185 0.185 0.188 0.185 0.190 930,000 172,290 0.1853 7.400 7.400 7.520 7.400 7.600 23,249 7.4106 -3.14%
2010-02-04 0 0.191 0.187 0.191 - - 0 0 - 7.640 7.480 7.640 - - 0 - -0.52%
2010-02-03 0 0.192 0.188 0.192 0.186 0.192 690,000 129,780 0.1881 7.680 7.520 7.680 7.440 7.680 17,249 7.5237 2.13%
2010-02-02 0 0.188 0.188 0.191 0.185 0.191 300,000 56,550 0.1885 7.520 7.520 7.640 7.400 7.640 7,500 7.5403 -0.53%
2010-02-01 0 0.189 0.188 0.190 0.185 0.195 3,938,775 735,161 0.1866 7.560 7.520 7.600 7.400 7.800 98,466 7.4661 0.00%
2010-01-29 0 0.189 0.186 0.189 0.187 0.193 750,000 141,210 0.1883 7.560 7.440 7.560 7.480 7.720 18,749 7.5315 -2.58%
2010-01-28 0 0.194 0.192 0.194 0.190 0.198 4,350,390 830,832 0.1910 7.760 7.680 7.760 7.600 7.920 108,756 7.6394 2.11%
2010-01-27 0 0.190 0.187 0.190 0.187 0.192 660,000 125,280 0.1898 7.600 7.480 7.600 7.480 7.680 16,499 7.5930 0.00%
2010-01-26 0 0.190 0.190 0.192 0.190 0.195 2,889,424 554,553 0.1919 7.600 7.600 7.680 7.600 7.800 72,233 7.6773 -4.04%
2010-01-25 0 0.198 0.196 0.198 0.194 0.198 936,554 183,362 0.1958 7.920 7.840 7.920 7.760 7.920 23,413 7.8316 0.00%
2010-01-22 0 0.198 0.195 0.198 0.192 0.200 3,870,000 755,640 0.1953 7.920 7.800 7.920 7.680 8.000 96,747 7.8105 -2.94%
2010-01-21 0 0.204 0.198 0.204 0.198 0.205 3,390,000 676,440 0.1995 8.160 7.920 8.160 7.920 8.200 84,747 7.9819 0.99%
2010-01-20 0 0.202 0.200 0.203 0.200 0.210 10,362,233 2,094,409 0.2021 8.080 8.000 8.120 8.000 8.400 259,047 8.0850 -1.46%
2010-01-19 0 0.205 0.204 0.205 0.205 0.218 13,860,000 2,823,870 0.2037 8.200 8.160 8.200 8.200 8.720 346,488 8.1500 -3.30%
2010-01-18 0 0.212 0.210 0.212 0.205 0.220 27,562,070 5,821,304 0.2112 8.480 8.400 8.480 8.200 8.800 689,029 8.4486 4.95%
2010-01-15 0 0.202 0.202 0.204 0.197 0.209 8,690,181 1,785,055 0.2054 8.080 8.080 8.160 7.880 8.360 217,247 8.2167 0.50%
2010-01-14 0 0.201 0.200 0.201 0.190 0.204 10,980,000 2,184,570 0.1990 8.040 8.000 8.040 7.600 8.160 274,491 7.9586 5.79%
2010-01-13 0 0.190 0.188 0.190 0.187 0.191 4,175,284 788,201 0.1888 7.600 7.520 7.600 7.480 7.640 104,379 7.5514 0.00%
2010-01-12 0 0.190 0.190 0.191 0.188 0.193 3,000,000 570,540 0.1902 7.600 7.600 7.640 7.520 7.720 74,997 7.6075 -1.04%
2010-01-11 0 0.192 0.189 0.192 0.186 0.192 5,484,043 1,027,766 0.1874 7.680 7.560 7.680 7.440 7.680 137,096 7.4967 1.05%
2010-01-08 0 0.190 0.188 0.192 0.185 0.190 3,390,000 635,550 0.1875 7.600 7.520 7.680 7.400 7.600 84,747 7.4994 0.00%
2010-01-07 0 0.190 0.189 0.192 0.188 0.190 2,070,000 392,040 0.1894 7.600 7.560 7.680 7.520 7.600 51,748 7.5759 -2.06%
2010-01-06 0 0.194 0.193 0.194 0.189 0.194 630,000 120,420 0.1911 7.760 7.720 7.760 7.560 7.760 15,749 7.6460 0.00%
2010-01-05 0 0.194 0.190 0.195 0.191 0.194 3,300,000 636,630 0.1929 7.760 7.600 7.800 7.640 7.760 82,497 7.7170 2.11%
2010-01-04 0 0.190 0.190 0.191 0.187 0.190 3,130,000 592,150 0.1892 7.600 7.600 7.640 7.480 7.600 78,247 7.5677 2.15%
2009-12-31 0 0.186 0.184 0.186 0.186 0.186 960,000 178,560 0.1860 7.440 7.360 7.440 7.440 7.440 23,999 7.4402 0.00%
2009-12-30 0 0.186 0.184 0.186 0.180 0.186 3,234,366 589,862 0.1824 7.440 7.360 7.440 7.200 7.440 80,856 7.2952 1.09%
2009-12-29 0 0.184 0.183 0.184 0.181 0.184 2,802,046 511,572 0.1826 7.360 7.320 7.360 7.240 7.360 70,049 7.3031 0.00%
2009-12-28 0 0.184 0.183 0.184 0.183 0.187 5,976,691 1,101,946 0.1844 7.360 7.320 7.360 7.320 7.480 149,412 7.3752 -1.08%
2009-12-24 0 0.186 0.185 0.186 0.183 0.192 4,238,195 786,695 0.1856 7.440 7.400 7.440 7.320 7.680 105,951 7.4251 -0.53%
2009-12-23 0 0.187 0.185 0.192 0.185 0.187 4,762,736 883,489 0.1855 7.480 7.400 7.680 7.400 7.480 119,064 7.4203 1.08%
2009-12-22 0 0.185 0.184 0.185 0.185 0.187 1,230,000 228,330 0.1856 7.400 7.360 7.400 7.400 7.480 30,749 7.4256 0.00%
2009-12-21 0 0.185 0.183 0.185 0.183 0.185 2,760,000 510,240 0.1849 7.400 7.320 7.400 7.320 7.400 68,998 7.3950 0.00%
2009-12-18 0 0.185 0.182 0.185 0.182 0.188 2,440,000 452,630 0.1855 7.400 7.280 7.400 7.280 7.520 60,998 7.4204 -1.60%
2009-12-17 0 0.188 0.186 0.188 0.188 0.193 920,867 175,690 0.1908 7.520 7.440 7.520 7.520 7.720 23,021 7.6318 -3.09%
2009-12-16 0 0.194 0.193 0.194 0.192 0.197 2,610,000 505,200 0.1936 7.760 7.720 7.760 7.680 7.880 65,248 7.7428 -1.52%
2009-12-15 0 0.197 0.196 0.197 0.196 0.198 690,000 135,900 0.1970 7.880 7.840 7.880 7.840 7.920 17,249 7.8785 -1.01%
2009-12-14 0 0.199 0.198 0.200 0.199 0.200 1,650,000 329,580 0.1997 7.960 7.920 8.000 7.960 8.000 41,249 7.9901 0.00%
2009-12-11 0 0.199 0.199 0.200 0.197 0.200 930,736 185,390 0.1992 7.960 7.960 8.000 7.880 8.000 23,268 7.9677 -1.49%
2009-12-10 0 0.202 0.199 0.202 0.199 0.203 2,700,000 541,440 0.2005 8.080 7.960 8.080 7.960 8.120 67,498 8.0216 -0.98%
2009-12-09 0 0.204 0.202 0.204 0.199 0.204 4,020,000 811,920 0.2020 8.160 8.080 8.160 7.960 8.160 100,497 8.0791 1.49%
2009-12-08 0 0.201 0.201 0.205 0.200 0.205 1,020,000 206,010 0.2020 8.040 8.040 8.200 8.000 8.200 25,499 8.0791 -1.95%
2009-12-07 0 0.205 0.202 0.205 0.200 0.205 1,003,577 201,480 0.2008 8.200 8.080 8.200 8.000 8.200 25,089 8.0307 0.49%
2009-12-04 0 0.204 0.203 0.204 0.202 0.204 2,400,000 487,170 0.2030 8.160 8.120 8.160 8.080 8.160 59,998 8.1198 0.00%
2009-12-03 0 0.204 0.200 0.204 0.200 0.212 14,643,804 2,869,068 0.1959 8.160 8.000 8.160 8.000 8.480 366,083 7.8372 -2.86%
2009-12-02 0 0.210 0.205 0.210 0.205 0.220 11,825,694 2,485,469 0.2102 8.400 8.200 8.400 8.200 8.800 295,632 8.4073 0.48%
2009-12-01 0 0.209 0.204 0.210 0.203 0.210 3,150,000 654,450 0.2078 8.360 8.160 8.400 8.120 8.400 78,747 8.3108 1.46%
2009-11-30 0 0.206 0.203 0.206 0.205 0.214 5,371,084 1,125,806 0.2096 8.240 8.120 8.240 8.200 8.560 134,273 8.3845 5.10%
2009-11-27 0 0.196 0.196 0.203 0.195 0.206 3,720,000 741,210 0.1993 7.840 7.840 8.120 7.800 8.240 92,997 7.9703 -4.85%
2009-11-26 0 0.206 0.204 0.206 0.204 0.209 1,592,773 327,931 0.2059 8.240 8.160 8.240 8.160 8.360 39,818 8.2357 -1.44%
2009-11-25 0 0.209 0.207 0.209 0.204 0.209 676,534 140,534 0.2077 8.360 8.280 8.360 8.160 8.360 16,913 8.3093 0.97%
2009-11-24 0 0.207 0.206 0.209 0.206 0.208 1,680,000 348,120 0.2072 8.280 8.240 8.360 8.240 8.320 41,999 8.2888 -1.43%
2009-11-23 0 0.210 0.206 0.210 0.201 0.210 420,000 85,890 0.2045 8.400 8.240 8.400 8.040 8.400 10,500 8.1803 2.19%
2009-11-20 0 0.207 0.205 0.207 0.200 0.208 3,447,751 703,110 0.2039 8.220 8.141 8.220 7.942 8.260 86,820 8.0985 -0.48%
2009-11-19 0 0.208 0.205 0.208 0.201 0.208 870,000 176,970 0.2034 8.260 8.141 8.260 7.982 8.260 21,908 8.0779 -0.48%
2009-11-18 0 0.209 0.206 0.209 0.205 0.215 5,435,408 1,132,472 0.2084 8.300 8.181 8.300 8.141 8.538 136,872 8.2739 -1.42%
2009-11-17 0 0.212 0.211 0.212 0.211 0.218 4,630,511 986,033 0.2129 8.419 8.379 8.419 8.379 8.657 116,604 8.4563 0.00%
2009-11-16 0 0.212 0.211 0.212 0.212 0.222 6,367,500 1,367,460 0.2148 8.419 8.379 8.419 8.419 8.816 160,344 8.5283 0.95%
2009-11-13 0 0.210 0.208 0.209 0.205 0.216 5,716,879 1,211,127 0.2119 8.339 8.260 8.300 8.141 8.578 143,960 8.4129 1.94%
2009-11-12 0 0.206 0.207 0.208 0.205 0.210 6,542,315 1,355,194 0.2071 8.181 8.220 8.260 8.141 8.339 164,746 8.2259 -0.48%
2009-11-11 0 0.207 0.206 0.208 0.198 0.207 6,268,475 1,271,170 0.2028 8.220 8.181 8.260 7.863 8.220 157,850 8.0530 2.99%
2009-11-10 0 0.201 0.200 0.205 0.190 0.209 21,100,000 4,284,130 0.2030 7.982 7.942 8.141 7.545 8.300 531,333 8.0630 4.69%
2009-11-09 0 0.192 0.192 0.193 0.189 0.193 2,580,031 492,996 0.1911 7.625 7.625 7.664 7.505 7.664 64,969 7.5881 2.13%
2009-11-06 0 0.188 0.187 0.190 0.184 0.197 14,625,767 2,776,922 0.1899 7.466 7.426 7.545 7.307 7.823 368,301 7.5398 2.17%
2009-11-05 0 0.184 0.184 0.185 0.184 0.185 2,760,000 510,210 0.1849 7.307 7.307 7.347 7.307 7.347 69,501 7.3410 0.00%
2009-11-04 0 0.184 0.184 0.185 0.184 0.185 5,280,000 975,210 0.1847 7.307 7.307 7.347 7.307 7.347 132,959 7.3347 -0.54%
2009-11-03 0 0.185 0.183 0.185 0.183 0.192 2,160,000 398,520 0.1845 7.347 7.267 7.347 7.267 7.625 54,392 7.3268 -2.12%
2009-11-02 0 0.189 0.186 0.189 0.183 0.189 9,870,000 1,830,150 0.1854 7.505 7.386 7.505 7.267 7.505 248,543 7.3635 1.61%
2009-10-30 0 0.186 0.185 0.187 0.185 0.190 3,450,000 643,920 0.1866 7.386 7.347 7.426 7.347 7.545 86,877 7.4119 -1.06%
2009-10-29 0 0.188 0.185 0.188 0.185 0.189 4,350,000 811,170 0.1865 7.466 7.347 7.466 7.347 7.505 109,540 7.4052 -0.53%
2009-10-28 0 0.189 0.189 0.191 0.189 0.192 1,980,000 376,080 0.1899 7.505 7.505 7.585 7.505 7.625 49,860 7.5428 -1.56%
2009-10-27 0 0.192 0.192 0.193 0.190 0.193 3,510,000 668,280 0.1904 7.625 7.625 7.664 7.545 7.664 88,388 7.5608 -0.52%
2009-10-23 0 0.193 0.193 0.194 0.191 0.196 3,200,000 620,330 0.1939 7.664 7.664 7.704 7.585 7.783 80,581 7.6982 0.52%
2009-10-22 0 0.192 0.191 0.195 0.191 0.198 6,900,000 1,344,690 0.1949 7.625 7.585 7.744 7.585 7.863 173,753 7.7391 -2.04%
2009-10-21 0 0.196 0.195 0.196 0.191 0.209 23,612,428 4,639,835 0.1965 7.783 7.744 7.783 7.585 8.300 594,600 7.8033 -10.50%
2009-10-20 0 0.219 0.216 0.219 0.215 0.222 4,517,603 985,473 0.2181 8.697 8.578 8.697 8.538 8.816 113,761 8.6627 1.86%
2009-10-19 0 0.215 0.215 0.216 0.212 0.217 2,432,360 521,362 0.2143 8.538 8.538 8.578 8.419 8.617 61,251 8.5119 1.42%
2009-10-16 0 0.212 0.210 0.212 0.207 0.214 2,220,000 466,050 0.2099 8.419 8.339 8.419 8.220 8.498 55,903 8.3367 -1.40%
2009-10-15 0 0.215 0.209 0.215 0.205 0.225 7,920,000 1,706,970 0.2155 8.538 8.300 8.538 8.141 8.935 199,439 8.5589 -0.46%
2009-10-14 0 0.216 0.211 0.216 0.210 0.217 8,371,621 1,783,748 0.2131 8.578 8.379 8.578 8.339 8.617 210,811 8.4614 6.93%
2009-10-13 0 0.202 0.202 0.206 0.198 0.210 4,950,769 1,004,186 0.2028 8.022 8.022 8.181 7.863 8.339 124,668 8.0549 2.02%
2009-10-12 0 0.198 0.198 0.200 0.196 0.204 540,000 108,000 0.2000 7.863 7.863 7.942 7.783 8.101 13,598 7.9423 2.06%
2009-10-09 0 0.194 0.194 0.197 0.193 0.200 1,710,000 332,040 0.1942 7.704 7.704 7.823 7.664 7.942 43,061 7.7110 0.00%
2009-10-08 0 0.194 0.194 0.199 0.194 0.195 600,000 116,550 0.1943 7.704 7.704 7.903 7.704 7.744 15,109 7.7140 -1.02%
2009-10-07 0 0.196 0.195 0.196 0.192 0.197 1,202,243 234,505 0.1951 7.783 7.744 7.783 7.625 7.823 30,274 7.7460 0.00%
2009-10-06 0 0.196 0.193 0.197 - - 0 0 - 7.783 7.664 7.823 - - 0 - 0.00%
2009-10-05 0 0.196 0.191 0.197 0.191 0.197 330,000 63,510 0.1925 7.783 7.585 7.823 7.585 7.823 8,310 7.6427 2.08%
2009-10-02 0 0.192 0.192 0.195 0.190 0.193 1,770,000 338,310 0.1911 7.625 7.625 7.744 7.545 7.664 44,572 7.5903 -2.54%
2009-09-30 0 0.197 0.195 0.197 0.197 0.199 390,000 76,950 0.1973 7.823 7.744 7.823 7.823 7.903 9,821 7.8354 -1.01%
2009-09-29 0 0.199 0.195 0.199 0.193 0.199 497,311 96,674 0.1944 7.903 7.744 7.903 7.664 7.903 12,523 7.7197 3.11%
2009-09-28 0 0.193 0.193 0.195 0.193 0.197 1,800,000 351,750 0.1954 7.664 7.664 7.744 7.664 7.823 45,327 7.7603 -3.02%
2009-09-25 0 0.199 0.196 0.200 0.195 0.199 720,000 142,230 0.1975 7.903 7.783 7.942 7.744 7.903 18,131 7.8447 0.00%
2009-09-24 0 0.199 0.198 0.200 0.198 0.199 1,950,000 387,780 0.1989 7.903 7.863 7.942 7.863 7.903 49,104 7.8971 -1.97%
2009-09-23 0 0.203 0.202 0.203 0.203 0.204 593,446 120,432 0.2029 8.061 8.022 8.061 8.061 8.101 14,944 8.0589 -1.93%
2009-09-22 0 0.207 0.204 0.207 0.202 0.209 813,306 166,907 0.2052 8.220 8.101 8.220 8.022 8.300 20,480 8.1496 0.00%
2009-09-21 0 0.207 0.204 0.209 0.204 0.207 720,000 147,990 0.2055 8.220 8.101 8.300 8.101 8.220 18,131 8.1624 0.00%
2009-09-18 0 0.207 0.204 0.208 0.203 0.210 2,343,129 485,672 0.2073 8.220 8.101 8.260 8.061 8.339 59,004 8.2312 -1.43%
2009-09-17 0 0.210 0.208 0.211 0.205 0.212 4,035,654 842,652 0.2088 8.339 8.260 8.379 8.141 8.419 101,624 8.2918 0.96%
2009-09-16 0 0.208 0.207 0.210 0.206 0.215 1,290,000 269,670 0.2090 8.260 8.220 8.339 8.181 8.538 32,484 8.3015 0.48%
2009-09-15 0 0.207 0.207 0.211 0.206 0.207 1,320,000 272,790 0.2067 8.220 8.220 8.379 8.181 8.220 33,240 8.2067 0.00%
2009-09-14 0 0.207 0.208 0.210 0.202 0.211 2,430,000 504,030 0.2074 8.220 8.260 8.339 8.022 8.379 61,191 8.2369 1.47%
2009-09-11 0 0.204 0.201 0.204 0.201 0.204 2,790,000 566,460 0.2030 8.101 7.982 8.101 7.982 8.101 70,257 8.0627 -2.39%
2009-09-10 0 0.209 0.205 0.209 0.203 0.210 4,591,658 956,935 0.2084 8.300 8.141 8.300 8.061 8.339 115,625 8.2762 2.45%
2009-09-09 0 0.204 0.202 0.206 0.200 0.204 1,530,000 309,900 0.2025 8.101 8.022 8.181 7.942 8.101 38,528 8.0435 0.49%
2009-09-08 0 0.203 0.198 0.203 0.198 0.203 2,514,456 503,937 0.2004 8.061 7.863 8.061 7.863 8.061 63,318 7.9588 3.05%
2009-09-07 0 0.197 0.197 0.201 0.195 0.198 525,000 103,545 0.1972 7.823 7.823 7.982 7.744 7.863 13,220 7.8322 1.03%
2009-09-04 0 0.195 0.195 0.202 0.195 0.201 991,956 197,718 0.1993 7.744 7.744 8.022 7.744 7.982 24,979 7.9153 -1.02%
2009-09-03 0 0.197 0.194 0.199 0.193 0.200 1,020,000 198,720 0.1948 7.823 7.704 7.903 7.664 7.942 25,685 7.7367 2.07%
2009-09-02 0 0.193 0.193 0.196 0.193 0.197 2,100,841 408,095 0.1943 7.664 7.664 7.783 7.664 7.823 52,903 7.7141 -3.50%
2009-09-01 0 0.200 0.198 0.200 0.194 0.200 1,500,000 296,640 0.1978 7.942 7.863 7.942 7.704 7.942 37,772 7.8533 2.56%
2009-08-31 0 0.195 0.195 0.198 0.195 0.203 4,449,158 875,949 0.1969 7.744 7.744 7.863 7.744 8.061 112,037 7.8184 -3.94%
2009-08-28 0 0.203 0.199 0.203 0.199 0.206 3,307,399 667,526 0.2018 8.061 7.903 8.061 7.903 8.181 83,286 8.0149 2.01%
2009-08-27 0 0.199 0.199 0.201 0.197 0.205 3,456,652 690,676 0.1998 7.903 7.903 7.982 7.823 8.141 87,044 7.9348 1.02%
2009-08-26 0 0.197 0.197 0.202 0.195 0.200 2,340,000 460,950 0.1970 7.823 7.823 8.022 7.744 7.942 58,925 7.8227 0.00%
2009-08-25 0 0.197 0.197 0.201 0.197 0.197 246,150 48,449 0.1968 7.823 7.823 7.982 7.823 7.823 6,198 7.8163 -2.48%
2009-08-24 0 0.202 0.196 0.202 0.194 0.203 1,777,169 352,629 0.1984 8.022 7.783 8.022 7.704 8.061 44,752 7.8796 3.06%
2009-08-21 0 0.196 0.194 0.198 0.194 0.197 3,180,000 620,070 0.1950 7.783 7.704 7.863 7.704 7.823 80,078 7.7434 1.03%
2009-08-20 0 0.194 0.194 0.195 0.194 0.196 1,710,000 332,730 0.1946 7.704 7.704 7.744 7.704 7.783 43,061 7.7270 0.00%
2009-08-19 0 0.194 0.191 0.194 0.193 0.200 2,702,742 525,084 0.1943 7.704 7.585 7.704 7.664 7.942 68,059 7.7151 0.52%
2009-08-18 0 0.193 0.190 0.193 0.190 0.194 5,040,000 961,680 0.1908 7.664 7.545 7.664 7.545 7.704 126,915 7.5773 -0.52%
2009-08-17 0 0.194 0.190 0.196 0.191 0.201 3,480,000 677,670 0.1947 7.704 7.545 7.783 7.585 7.982 87,632 7.7331 -4.43%
2009-08-14 0 0.203 0.203 0.204 0.195 0.205 4,896,401 982,876 0.2007 8.061 8.061 8.101 7.744 8.141 123,299 7.9715 0.00%
2009-08-13 0 0.203 0.200 0.203 0.199 0.203 5,820,000 1,166,280 0.2004 8.061 7.942 8.061 7.903 8.061 146,557 7.9579 1.00%
2009-08-12 0 0.201 0.201 0.206 0.200 0.210 9,840,000 1,990,800 0.2023 7.982 7.982 8.181 7.942 8.339 247,787 8.0343 -4.29%
2009-08-11 0 0.210 0.209 0.213 0.209 0.213 2,520,000 534,270 0.2120 8.339 8.300 8.459 8.300 8.459 63,458 8.4193 -1.41%
2009-08-10 0 0.213 0.212 0.215 0.211 0.218 3,840,000 825,870 0.2151 8.459 8.419 8.538 8.379 8.657 96,697 8.5408 2.40%
2009-08-07 0 0.208 0.208 0.210 0.206 0.219 4,860,043 1,027,239 0.2114 8.260 8.260 8.339 8.181 8.697 122,384 8.3936 -3.26%
2009-08-06 0 0.215 0.213 0.220 0.208 0.227 8,760,000 1,903,320 0.2173 8.538 8.459 8.737 8.260 9.015 220,591 8.6283 -1.83%
2009-08-05 0 0.219 0.216 0.220 0.215 0.235 19,942,975 4,552,111 0.2283 8.697 8.578 8.737 8.538 9.332 502,197 9.0644 -1.35%
2009-08-04 0 0.222 0.220 0.222 0.207 0.229 18,280,000 3,950,520 0.2161 8.816 8.737 8.816 8.220 9.094 460,320 8.5821 6.73%
2009-08-03 0 0.208 0.207 0.208 0.205 0.209 5,192,492 1,077,348 0.2075 8.260 8.220 8.260 8.141 8.300 130,755 8.2394 0.97%
2009-07-31 0 0.206 0.205 0.206 0.205 0.208 4,973,873 1,028,945 0.2069 8.181 8.141 8.181 8.141 8.260 125,250 8.2151 1.48%
2009-07-30 0 0.203 0.202 0.203 0.199 0.203 3,060,000 613,320 0.2004 8.061 8.022 8.061 7.903 8.061 77,056 7.9594 0.50%
2009-07-29 0 0.202 0.198 0.202 0.197 0.210 8,126,141 1,653,256 0.2034 8.022 7.863 8.022 7.823 8.339 204,630 8.0793 -2.42%
2009-07-28 0 0.207 0.206 0.207 0.203 0.207 2,709,514 555,595 0.2051 8.220 8.181 8.220 8.061 8.220 68,230 8.1430 0.00%
2009-07-27 0 0.207 0.203 0.207 0.202 0.210 6,691,689 1,387,088 0.2073 8.220 8.061 8.220 8.022 8.339 168,508 8.2316 0.98%
2009-07-24 0 0.205 0.205 0.206 0.201 0.206 9,470,137 1,941,387 0.2050 8.141 8.141 8.181 7.982 8.181 238,474 8.1409 -0.49%
2009-07-23 0 0.206 0.203 0.206 0.200 0.206 5,490,000 1,120,830 0.2042 8.181 8.061 8.181 7.942 8.181 138,247 8.1074 4.04%
2009-07-22 0 0.198 0.198 0.201 0.195 0.209 7,660,000 1,540,310 0.2011 7.863 7.863 7.982 7.744 8.300 192,891 7.9854 -3.88%
2009-07-21 0 0.206 0.206 0.207 0.202 0.210 3,855,000 788,820 0.2046 8.181 8.181 8.220 8.022 8.339 97,075 8.1259 -0.48%
2009-07-20 0 0.207 0.207 0.208 0.197 0.208 11,602,159 2,357,772 0.2032 8.220 8.220 8.260 7.823 8.260 292,161 8.0701 7.81%
2009-07-17 0 0.192 0.192 0.195 0.190 0.195 5,399,764 1,032,677 0.1912 7.625 7.625 7.744 7.545 7.744 135,975 7.5946 0.52%
2009-07-16 0 0.191 0.190 0.193 0.191 0.197 5,136,913 1,001,279 0.1949 7.585 7.545 7.664 7.585 7.823 129,356 7.7405 0.53%
2009-07-15 0 0.190 0.190 0.194 0.187 0.196 5,571,101 1,078,131 0.1935 7.545 7.545 7.704 7.426 7.783 140,289 7.6850 -2.56%
2009-07-14 0 0.195 0.191 0.196 0.188 0.195 1,983,572 380,804 0.1920 7.744 7.585 7.783 7.466 7.744 49,950 7.6238 2.09%
2009-07-13 0 0.191 0.187 0.195 0.185 0.192 3,480,000 651,300 0.1872 7.585 7.426 7.744 7.347 7.625 87,632 7.4322 -1.55%
2009-07-10 0 0.194 0.193 0.199 0.194 0.200 330,000 64,890 0.1966 7.704 7.664 7.903 7.704 7.942 8,310 7.8087 -3.00%
2009-07-09 0 0.200 0.198 0.201 0.186 0.202 7,789,534 1,520,301 0.1952 7.942 7.863 7.982 7.386 8.022 196,153 7.7506 5.82%
2009-07-08 0 0.189 0.186 0.189 0.185 0.192 2,885,344 538,955 0.1868 7.505 7.386 7.505 7.347 7.625 72,658 7.4177 -0.53%
2009-07-07 0 0.190 0.190 0.195 0.190 0.195 1,867,335 356,417 0.1909 7.545 7.545 7.744 7.545 7.744 47,023 7.5797 1.60%
2009-07-06 0 0.187 0.186 0.188 0.180 0.188 3,870,000 723,900 0.1871 7.426 7.386 7.466 7.148 7.466 97,453 7.4282 -1.06%
2009-07-03 0 0.189 0.186 0.189 0.183 0.189 5,430,000 1,007,670 0.1856 7.505 7.386 7.505 7.267 7.505 136,736 7.3694 -0.53%
2009-07-02 0 0.190 0.189 0.190 0.188 0.200 10,020,072 1,926,853 0.1923 7.545 7.505 7.545 7.466 7.942 252,322 7.6365 -3.06%
2009-06-30 0 0.196 0.192 0.200 0.196 0.217 7,170,004 1,460,701 0.2037 7.783 7.625 7.942 7.783 8.617 180,552 8.0902 -5.31%
2009-06-29 0 0.207 0.207 0.209 0.206 0.216 5,610,000 1,175,700 0.2096 8.220 8.220 8.300 8.181 8.578 141,269 8.3224 -0.48%
2009-06-26 0 0.208 0.208 0.214 0.205 0.211 6,990,000 1,456,470 0.2084 8.260 8.260 8.498 8.141 8.379 176,020 8.2745 0.97%
2009-06-25 0 0.206 0.206 0.208 0.205 0.211 6,021,659 1,254,852 0.2084 8.181 8.181 8.260 8.141 8.379 151,635 8.2755 -0.96%
2009-06-24 0 0.208 0.208 0.210 0.205 0.212 4,388,307 914,437 0.2084 8.260 8.260 8.339 8.141 8.419 110,505 8.2751 1.46%
2009-06-23 0 0.205 0.205 0.207 0.203 0.217 8,880,000 1,825,710 0.2056 8.141 8.141 8.220 8.061 8.617 223,613 8.1646 -6.82%
2009-06-22 0 0.220 0.218 0.224 0.215 0.228 7,380,879 1,625,405 0.2202 8.737 8.657 8.895 8.538 9.054 185,863 8.7452 3.77%
2009-06-19 0 0.212 0.211 0.213 0.204 0.215 9,738,881 2,060,622 0.2116 8.419 8.379 8.459 8.101 8.538 245,241 8.4024 1.92%
2009-06-18 0 0.208 0.207 0.208 0.202 0.210 3,790,108 778,581 0.2054 8.260 8.220 8.260 8.022 8.339 95,441 8.1577 2.46%
2009-06-17 0 0.203 0.203 0.208 0.200 0.213 13,328,814 2,728,881 0.2047 8.061 8.061 8.260 7.942 8.459 335,641 8.1303 -3.79%
2009-06-16 0 0.211 0.211 0.213 0.211 0.225 13,326,522 2,860,312 0.2146 8.379 8.379 8.459 8.379 8.935 335,584 8.5234 -2.76%
2009-06-15 0 0.217 0.213 0.220 0.212 0.234 14,761,304 3,274,757 0.2218 8.617 8.459 8.737 8.419 9.292 371,714 8.8099 -7.26%
2009-06-12 0 0.234 0.230 0.234 0.230 0.243 10,560,000 2,487,180 0.2355 9.292 9.134 9.292 9.134 9.650 265,918 9.3532 -0.43%
2009-06-11 0 0.235 0.235 0.238 0.230 0.240 7,560,000 1,774,290 0.2347 9.332 9.332 9.451 9.134 9.531 190,373 9.3201 -3.29%
2009-06-10 0 0.243 0.243 0.245 0.236 0.250 13,950,000 3,408,330 0.2443 9.650 9.650 9.729 9.372 9.928 351,284 9.7025 0.00%
2009-06-09 0 0.243 0.242 0.243 0.235 0.260 22,710,000 5,533,230 0.2436 9.650 9.610 9.650 9.332 10.32 571,875 9.6756 -2.80%
2009-06-08 0 0.250 0.250 0.255 0.231 0.265 45,580,000 11,457,510 0.2514 9.928 9.928 10.13 9.173 10.52 1,147,779 9.9823 7.76%
2009-06-05 0 0.232 0.230 0.232 0.217 0.245 22,726,331 5,300,603 0.2332 9.213 9.134 9.213 8.617 9.729 572,286 9.2622 4.50%
2009-06-04 0 0.222 0.221 0.226 0.218 0.235 35,461,659 8,000,483 0.2256 8.816 8.776 8.975 8.657 9.332 892,983 8.9593 -5.53%
2009-06-03 0 0.235 0.232 0.235 0.225 0.248 55,275,304 12,998,216 0.2352 9.332 9.213 9.332 8.935 9.848 1,391,923 9.3383 -0.42%
2009-06-02 0 0.236 0.236 0.237 0.200 0.238 101,246,431 22,442,472 0.2217 9.372 9.372 9.412 7.942 9.451 2,549,551 8.8025 19.19%
2009-06-01 0 0.198 0.196 0.198 0.193 0.210 60,857,121 12,330,073 0.2026 7.863 7.783 7.863 7.664 8.339 1,532,482 8.0458 3.12%
2009-05-29 0 0.192 0.192 0.194 0.192 0.199 52,905,000 10,326,410 0.1952 7.625 7.625 7.704 7.625 7.903 1,332,235 7.7512 2.13%
2009-05-27 0 0.188 0.187 0.188 0.183 0.193 54,360,000 10,303,560 0.1895 7.466 7.426 7.466 7.267 7.664 1,368,874 7.5270 5.03%
2009-05-26 0 0.179 0.177 0.180 0.177 0.188 19,319,990 3,501,238 0.1812 7.108 7.029 7.148 7.029 7.466 486,509 7.1967 -3.24%
2009-05-25 0 0.185 0.186 0.187 0.184 0.195 25,925,398 4,878,792 0.1882 7.347 7.386 7.426 7.307 7.744 652,844 7.4731 -1.60%
2009-05-22 0 0.188 0.186 0.188 0.177 0.197 35,644,273 6,678,791 0.1874 7.466 7.386 7.466 7.029 7.823 897,581 7.4409 0.00%
2009-05-21 0 0.188 0.188 0.190 0.177 0.210 53,830,000 10,304,625 0.1914 7.466 7.466 7.545 7.029 8.339 1,355,528 7.6019 6.21%
2009-05-20 0 0.177 0.176 0.178 0.175 0.183 36,601,117 6,504,070 0.1777 7.029 6.989 7.069 6.950 7.267 921,676 7.0568 0.00%
2009-05-19 0 0.177 0.178 0.179 0.172 0.196 58,998,867 10,851,617 0.1839 7.029 7.069 7.108 6.830 7.783 1,485,688 7.3041 -5.85%
2009-05-18 0 0.188 0.187 0.189 0.181 0.198 132,128,559 25,098,593 0.1900 7.466 7.426 7.505 7.188 7.863 3,327,214 7.5434 8.67%
2009-05-15 0 0.173 0.172 0.174 0.160 0.175 27,349,490 4,517,878 0.1652 6.870 6.830 6.910 6.354 6.950 688,705 6.5600 10.19%
2009-05-14 0 0.157 0.154 0.157 0.154 0.157 12,938,864 2,007,504 0.1552 6.235 6.116 6.235 6.116 6.235 325,822 6.1614 -1.87%
2009-05-13 0 0.160 0.160 0.161 0.149 0.165 45,468,128 7,244,100 0.1593 6.354 6.354 6.394 5.917 6.552 1,144,962 6.3269 6.67%
2009-05-12 0 0.150 0.150 0.151 0.142 0.160 38,677,947 5,948,124 0.1538 5.957 5.957 5.996 5.639 6.354 973,974 6.1071 4.90%
2009-05-11 0 0.143 0.142 0.144 0.133 0.149 50,889,324 7,236,132 0.1422 5.679 5.639 5.718 5.282 5.917 1,281,477 5.6467 4.38%
2009-05-08 0 0.137 0.135 0.137 0.115 0.137 107,537,509 13,717,471 0.1276 5.440 5.361 5.440 4.567 5.440 2,707,971 5.0656 -7.43%
2009-05-07 0 0.148 0.148 0.151 0.143 0.154 7,170,000 1,064,220 0.1484 5.877 5.877 5.996 5.679 6.116 180,552 5.8942 -3.27%
2009-05-06 0 0.153 0.153 0.154 0.140 0.155 5,430,000 806,850 0.1486 6.076 6.076 6.116 5.560 6.155 136,736 5.9008 6.99%
2009-05-05 0 0.143 0.143 0.144 0.139 0.143 2,650,272 373,065 0.1408 5.679 5.679 5.718 5.520 5.679 66,738 5.5900 5.15%
2009-05-04 0 0.136 0.135 0.136 0.132 0.137 2,010,000 270,390 0.1345 5.401 5.361 5.401 5.242 5.440 50,615 5.3421 3.03%
2009-04-30 0 0.132 0.131 0.132 0.130 0.137 400,000 52,460 0.1312 5.242 5.202 5.242 5.162 5.440 10,073 5.2082 1.54%
2009-04-29 0 0.130 0.130 0.134 0.129 0.138 1,893,584 257,320 0.1359 5.162 5.162 5.321 5.123 5.480 47,684 5.3964 7.44%
2009-04-28 0 0.121 0.121 0.127 0.120 0.124 1,260,000 152,400 0.1210 4.805 4.805 5.043 4.765 4.924 31,729 4.8032 -2.42%
2009-04-27 0 0.124 0.124 0.127 0.115 0.142 6,870,000 861,390 0.1254 4.924 4.924 5.043 4.567 5.639 172,998 4.9792 -12.68%
2009-04-24 0 0.142 0.135 0.142 0.133 0.142 5,261,978 714,664 0.1358 5.639 5.361 5.639 5.282 5.639 132,505 5.3935 2.16%
2009-04-23 0 0.139 0.139 0.140 0.133 0.148 7,287,426 1,012,638 0.1390 5.520 5.520 5.560 5.282 5.877 183,509 5.5182 -7.95%
2009-04-22 0 0.151 0.151 0.157 0.148 0.165 3,803,124 597,050 0.1570 5.996 5.996 6.235 5.877 6.552 95,769 6.2343 3.42%
2009-04-21 0 0.146 0.146 0.149 0.145 0.155 3,867,366 574,231 0.1485 5.798 5.798 5.917 5.758 6.155 97,387 5.8964 -7.01%
2009-04-20 0 0.157 0.157 0.160 0.153 0.161 270,000 42,210 0.1563 6.235 6.235 6.354 6.076 6.394 6,799 6.2082 -2.48%
2009-04-17 0 0.161 0.150 0.161 0.163 0.168 557,466 93,097 0.1670 6.394 5.957 6.394 6.473 6.672 14,038 6.6318 -0.62%
2009-04-16 0 0.162 0.162 0.185 0.161 0.162 240,000 38,700 0.1613 6.433 6.433 7.347 6.394 6.433 6,044 6.4035 -0.61%
2009-04-15 0 0.163 0.160 0.170 0.163 0.163 90,000 14,670 0.1630 6.473 6.354 6.751 6.473 6.473 2,266 6.4730 2.52%
2009-04-14 0 0.159 0.159 0.180 0.155 0.158 330,000 51,510 0.1561 6.314 6.314 7.148 6.155 6.274 8,310 6.1986 5.30%
2009-04-09 0 0.151 0.151 0.152 0.150 0.156 1,380,000 208,500 0.1511 5.996 5.996 6.036 5.957 6.195 34,751 5.9999 -2.96%
2009-04-08 0 0.172 0.170 0.175 0.168 0.172 914,116 155,310 0.1699 6.179 6.107 6.287 6.035 6.179 25,445 6.1037 1.18%
2009-04-07 0 0.170 0.170 0.171 0.168 0.170 572,975 96,821 0.1690 6.107 6.107 6.143 6.035 6.107 15,949 6.0706 2.41%
2009-04-06 0 0.166 0.164 0.169 0.166 0.175 540,100 91,577 0.1696 5.964 5.892 6.071 5.964 6.287 15,034 6.0913 1.22%
2009-04-03 0 0.164 0.163 0.170 0.156 0.167 1,751,055 282,098 0.1611 5.892 5.856 6.107 5.604 5.999 48,742 5.7876 2.50%
2009-04-02 0 0.160 0.160 0.162 0.158 0.161 3,070,157 491,376 0.1600 5.748 5.748 5.820 5.676 5.784 85,460 5.7498 1.27%
2009-04-01 0 0.158 0.156 0.158 0.155 0.160 1,575,598 246,417 0.1564 5.676 5.604 5.676 5.568 5.748 43,858 5.6185 1.28%
2009-03-31 0 0.156 0.156 0.168 0.156 0.160 1,285,715 201,548 0.1568 5.604 5.604 6.035 5.604 5.748 35,789 5.6316 0.00%
2009-03-30 0 0.156 0.152 0.156 0.150 0.160 600,400 91,952 0.1532 5.604 5.461 5.604 5.389 5.748 16,713 5.5020 4.00%
2009-03-27 0 0.150 0.150 0.151 0.150 0.154 542,311 82,415 0.1520 5.389 5.389 5.425 5.389 5.532 15,096 5.4595 0.00%
2009-03-26 0 0.150 0.150 0.155 0.141 0.159 667,779 99,956 0.1497 5.389 5.389 5.568 5.065 5.712 18,588 5.3774 -3.23%
2009-03-25 0 0.155 0.147 0.155 0.120 0.158 1,617,156 238,709 0.1476 5.568 5.281 5.568 4.311 5.676 45,015 5.3029 -6.06%
2009-03-24 0 0.165 0.160 0.167 0.160 0.169 1,422,923 235,610 0.1656 5.928 5.748 5.999 5.748 6.071 39,608 5.9485 6.45%
2009-03-23 0 0.155 0.154 0.169 0.155 0.155 62,619 9,640 0.1539 5.568 5.532 6.071 5.568 5.568 1,743 5.5305 -3.12%
2009-03-20 0 0.160 0.151 0.169 - - 0 0 - 5.748 5.425 6.071 - - 0 - 0.00%
2009-03-19 0 0.160 0.147 0.169 - - 0 0 - 5.748 5.281 6.071 - - 0 - 0.00%
2009-03-18 0 0.160 0.160 0.164 0.158 0.158 360,000 56,880 0.1580 5.748 5.748 5.892 5.676 5.676 10,021 5.6762 2.56%
2009-03-17 0 0.156 0.150 0.156 - - 0 0 - 5.604 5.389 5.604 - - 0 - 0.00%
2009-03-16 0 0.156 0.145 0.156 0.156 0.156 90,000 14,040 0.1560 5.604 5.209 5.604 5.604 5.604 2,505 5.6043 0.00%
2009-03-13 0 0.156 0.154 0.156 0.156 0.156 510,000 79,560 0.1560 5.604 5.532 5.604 5.604 5.604 14,196 5.6043 0.00%
2009-03-12 0 0.156 0.145 0.156 0.154 0.157 1,190,000 183,690 0.1544 5.604 5.209 5.604 5.532 5.640 33,125 5.5454 -8.24%
2009-03-11 0 0.170 0.152 0.170 0.166 0.170 90,000 15,060 0.1673 6.107 5.461 6.107 5.964 6.107 2,505 6.0115 0.00%
2009-03-10 0 0.170 0.156 0.170 - - 0 0 - 6.107 5.604 6.107 - - 0 - 0.00%
2009-03-09 0 0.170 0.167 0.170 0.167 0.170 210,000 35,160 0.1674 6.107 5.999 6.107 5.999 6.107 5,846 6.0149 2.41%
2009-03-06 0 0.166 0.170 0.175 - - 0 0 - 5.964 6.107 6.287 - - 0 - 0.00%
2009-03-05 0 0.166 0.170 0.178 0.166 0.166 60,000 9,960 0.1660 5.964 6.107 6.395 5.964 5.964 1,670 5.9636 0.00%
2009-03-04 0 0.166 0.165 0.179 0.166 0.166 70,000 11,560 0.1651 5.964 5.928 6.431 5.964 5.964 1,949 5.9328 -5.14%
2009-03-03 0 0.175 0.165 0.175 0.175 0.175 114,655 19,572 0.1707 6.287 5.928 6.287 6.287 6.287 3,192 6.1325 1.74%
2009-03-02 0 0.172 0.166 0.180 - - 0 0 - 6.179 5.964 6.467 - - 0 - 0.00%
2009-02-27 0 0.172 0.173 0.178 - - 10,027 1,624 0.1620 6.179 6.215 6.395 - - 279 5.8185 0.00%
2009-02-26 0 0.172 0.175 0.176 0.172 0.172 60,000 10,320 0.1720 6.179 6.287 6.323 6.179 6.179 1,670 6.1791 -1.15%
2009-02-25 0 0.174 0.178 0.184 - - 0 0 - 6.251 6.395 6.610 - - 0 - 2.35%
2009-02-24 0 0.170 0.180 0.184 0.170 0.170 367,864 62,158 0.1690 6.107 6.467 6.610 6.107 6.107 10,240 6.0703 -5.56%
2009-02-23 0 0.180 0.173 0.180 - - 0 0 - 6.467 6.215 6.467 - - 0 - -2.70%
2009-02-20 0 0.185 0.174 0.185 - - 857 141 0.1645 6.646 6.251 6.646 - - 24 5.9107 0.00%
2009-02-19 0 0.185 0.175 0.189 0.184 0.186 306,637 56,562 0.1845 6.646 6.287 6.790 6.610 6.682 8,535 6.6267 1.09%
2009-02-18 0 0.183 0.171 0.187 0.183 0.183 35,433 6,359 0.1795 6.574 6.143 6.718 6.574 6.574 986 6.4473 2.81%
2009-02-17 0 0.178 0.178 0.188 - - 0 0 - 6.395 6.395 6.754 - - 0 - 1.71%
2009-02-16 0 0.175 0.175 0.188 0.172 0.172 180,000 30,960 0.1720 6.287 6.287 6.754 6.179 6.179 5,010 6.1791 -5.91%
2009-02-13 0 0.186 0.180 0.186 0.180 0.188 2,670,000 489,330 0.1833 6.682 6.467 6.682 6.467 6.754 74,321 6.5840 -1.06%
2009-02-12 0 0.188 0.181 0.189 0.183 0.188 420,000 77,040 0.1834 6.754 6.502 6.790 6.574 6.754 11,691 6.5897 -4.57%
2009-02-11 0 0.197 0.183 0.197 - - 0 0 - 7.077 6.574 7.077 - - 0 - 0.00%
2009-02-10 0 0.197 0.181 0.198 0.197 0.197 30,000 5,910 0.1970 7.077 6.502 7.113 7.077 7.077 835 7.0772 3.68%
2009-02-09 0 0.190 0.180 0.197 0.190 0.190 95,433 18,100 0.1897 6.826 6.467 7.077 6.826 6.826 2,656 6.8136 0.00%
2009-02-06 0 0.190 0.178 0.190 0.189 0.190 390,000 73,770 0.1892 6.826 6.395 6.826 6.790 6.826 10,856 6.7954 2.70%
2009-02-05 0 0.185 0.179 0.185 0.179 0.185 120,000 21,690 0.1808 6.646 6.431 6.646 6.431 6.646 3,340 6.4934 0.00%
2009-02-04 0 0.185 0.177 0.200 0.176 0.190 330,000 62,130 0.1883 6.646 6.359 7.185 6.323 6.826 9,186 6.7637 -2.63%
2009-02-03 0 0.190 0.180 0.200 0.180 0.192 456,505 83,786 0.1835 6.826 6.467 7.185 6.467 6.898 12,707 6.5936 0.00%
2009-02-02 0 0.190 0.158 0.192 0.190 0.190 30,000 5,700 0.1900 6.826 5.676 6.898 6.826 6.826 835 6.8258 0.00%
2009-01-30 0 0.190 0.171 0.190 - - 25,988 4,158 0.1600 6.826 6.143 6.826 - - 723 5.7479 2.70%
2009-01-29 0 0.185 0.185 0.200 0.160 0.180 60,118 10,219 0.1700 6.646 6.646 7.185 5.748 6.467 1,673 6.1066 -2.63%
2009-01-23 0 0.190 0.160 0.195 - - 0 0 - 6.826 5.748 7.005 - - 0 - 0.00%
2009-01-22 0 0.190 0.170 0.199 0.190 0.190 30,000 5,700 0.1900 6.826 6.107 7.149 6.826 6.826 835 6.8258 0.00%
2009-01-21 0 0.190 0.178 0.195 0.177 0.190 150,000 27,330 0.1822 6.826 6.395 7.005 6.359 6.826 4,175 6.5455 0.00%
2009-01-20 0 0.190 0.161 0.200 - - 0 0 - 6.826 5.784 7.185 - - 0 - 0.00%
2009-01-19 0 0.190 0.165 0.190 - - 0 0 - 6.826 5.928 6.826 - - 0 - 0.00%
2009-01-16 0 0.190 0.180 0.200 0.176 0.190 302,355 55,380 0.1832 6.826 6.467 7.185 6.323 6.826 8,416 6.5801 0.53%
2009-01-15 0 0.189 0.170 0.191 0.189 0.189 300,000 55,890 0.1863 6.790 6.107 6.862 6.790 6.790 8,351 6.6928 5.00%
2009-01-14 0 0.180 0.173 0.193 - - 0 0 - 6.467 6.215 6.934 - - 0 - 0.00%
2009-01-13 0 0.180 0.165 0.190 0.180 0.180 222,000 39,660 0.1786 6.467 5.928 6.826 6.467 6.467 6,180 6.4180 -5.26%
2009-01-12 0 0.190 0.173 0.196 - - 0 0 - 6.826 6.215 7.041 - - 0 - 0.00%
2009-01-09 0 0.190 0.179 0.199 0.190 0.190 150,000 28,500 0.1900 6.826 6.431 7.149 6.826 6.826 4,175 6.8258 -2.56%
2009-01-08 0 0.195 0.185 0.200 0.195 0.195 60,000 11,700 0.1950 7.005 6.646 7.185 7.005 7.005 1,670 7.0054 -0.51%
2009-01-07 0 0.196 0.196 0.208 0.195 0.195 313,000 60,905 0.1946 7.041 7.041 7.472 7.005 7.005 8,713 6.9905 0.51%
2009-01-06 0 0.195 0.195 0.209 0.190 0.210 660,000 128,340 0.1945 7.005 7.005 7.508 6.826 7.544 18,372 6.9858 -1.52%
2009-01-05 0 0.198 0.188 0.205 - - 0 0 - 7.113 6.754 7.365 - - 0 - 0.00%
2009-01-02 0 0.198 0.187 0.210 0.185 0.202 438,000 85,290 0.1947 7.113 6.718 7.544 6.646 7.257 12,192 6.9955 8.79%
2008-12-31 0 0.182 0.182 0.198 - - 0 0 - 6.538 6.538 7.113 - - 0 - 2.25%
2008-12-30 0 0.178 0.178 0.197 - - 30,000 5,370 0.1790 6.395 6.395 7.077 - - 835 6.4306 0.00%
2008-12-29 0 0.178 0.178 0.196 0.166 0.178 244,313 42,690 0.1747 6.395 6.395 7.041 5.964 6.395 6,801 6.2774 -0.56%
2008-12-24 0 0.179 0.175 0.182 0.179 0.185 420,000 76,680 0.1826 6.431 6.287 6.538 6.431 6.646 11,691 6.5589 -3.24%
2008-12-23 0 0.185 0.185 0.188 0.180 0.201 5,730,000 1,111,170 0.1939 6.646 6.646 6.754 6.467 7.221 159,499 6.9666 -15.91%
2008-12-22 0 0.220 0.215 0.229 0.220 0.240 598,330 137,226 0.2293 7.904 7.724 8.227 7.904 8.622 16,655 8.2393 0.00%
2008-12-19 0 0.220 0.215 0.238 0.200 0.220 2,610,000 525,210 0.2012 7.904 7.724 8.550 7.185 7.904 72,651 7.2292 7.32%
2008-12-18 0 0.205 0.203 0.250 - - 0 0 - 7.365 7.293 8.981 - - 0 - 0.00%
2008-12-17 0 0.205 0.205 0.215 0.205 0.205 90,000 18,450 0.2050 7.365 7.365 7.724 7.365 7.365 2,505 7.3646 0.00%
2008-12-16 0 0.205 0.204 0.230 0.204 0.210 663,468 138,106 0.2082 7.365 7.329 8.263 7.329 7.544 18,468 7.4781 -4.65%
2008-12-15 0 0.215 0.214 0.224 0.210 0.215 240,000 51,450 0.2144 7.724 7.688 8.047 7.544 7.724 6,681 7.7014 4.37%
2008-12-12 0 0.206 0.201 0.210 0.200 0.206 3,344,311 669,618 0.2002 7.401 7.221 7.544 7.185 7.401 93,091 7.1931 -1.90%
2008-12-11 0 0.210 0.202 0.210 0.200 0.210 185,200 37,678 0.2034 7.544 7.257 7.544 7.185 7.544 5,155 7.3088 0.96%
2008-12-10 0 0.208 0.201 0.209 0.190 0.208 1,662,288 335,785 0.2020 7.472 7.221 7.508 6.826 7.472 46,271 7.2569 15.56%
2008-12-09 0 0.180 0.161 0.180 0.180 0.180 30,000 5,400 0.1800 6.467 5.784 6.467 6.467 6.467 835 6.4665 0.56%
2008-12-08 0 0.179 0.179 0.190 0.178 0.195 161,765 29,662 0.1834 6.431 6.431 6.826 6.395 7.005 4,503 6.5874 0.56%
2008-12-05 0 0.178 0.171 0.178 0.152 0.178 538,000 90,356 0.1679 6.395 6.143 6.395 5.461 6.395 14,976 6.0335 11.25%
2008-12-04 0 0.160 0.152 0.172 0.150 0.160 840,000 130,170 0.1550 5.748 5.461 6.179 5.389 5.748 23,382 5.5671 14.29%
2008-12-03 0 0.140 0.140 0.159 - - 0 0 - 5.030 5.030 5.712 - - 0 - 0.00%
2008-12-02 0 0.140 0.130 0.140 - - 0 0 - 5.030 4.670 5.030 - - 0 - 0.00%
2008-12-01 0 0.140 0.140 0.159 0.140 0.140 360,000 50,400 0.1400 5.030 5.030 5.712 5.030 5.030 10,021 5.0295 0.00%
2008-11-28 0 0.140 0.140 0.160 0.140 0.146 750,000 107,460 0.1433 5.030 5.030 5.748 5.030 5.245 20,877 5.1473 11.11%
2008-11-27 0 0.126 0.126 0.135 0.126 0.135 240,000 31,050 0.1294 4.527 4.527 4.850 4.527 4.850 6,681 4.6478 2.44%
2008-11-26 0 0.123 0.122 0.136 0.120 0.123 122,662 14,807 0.1207 4.419 4.383 4.886 4.311 4.419 3,414 4.3366 2.50%
2008-11-25 0 0.120 0.120 0.134 0.120 0.123 150,000 18,090 0.1206 4.311 4.311 4.814 4.311 4.419 4,175 4.3326 2.56%
2008-11-24 0 0.117 0.117 0.120 0.117 0.117 510,000 59,670 0.1170 4.203 4.203 4.311 4.203 4.203 14,196 4.2032 -4.88%
2008-11-21 0 0.123 0.123 0.137 0.120 0.136 290,000 37,710 0.1300 4.419 4.419 4.922 4.311 4.886 8,072 4.6715 -3.15%
2008-11-20 0 0.127 0.127 0.129 0.124 0.129 575,000 72,820 0.1266 4.562 4.562 4.634 4.455 4.634 16,006 4.5497 -2.31%
2008-11-19 0 0.130 0.128 0.130 0.121 0.160 2,141,835 281,142 0.1313 4.670 4.598 4.670 4.347 5.748 59,620 4.7156 -20.25%
2008-11-18 0 0.163 0.161 0.171 0.162 0.175 810,000 134,280 0.1658 5.856 5.784 6.143 5.820 6.287 22,547 5.9556 2.19%
2008-11-17 0 0.161 0.159 0.174 0.161 0.170 120,000 20,130 0.1678 5.730 5.659 6.193 5.730 6.050 3,372 5.9703 -5.29%
2008-11-14 0 0.170 0.170 0.180 0.160 0.180 720,000 123,210 0.1711 6.050 6.050 6.406 5.694 6.406 20,230 6.0904 6.25%
2008-11-13 0 0.160 0.159 0.167 0.160 0.166 210,000 34,140 0.1626 5.694 5.659 5.944 5.694 5.908 5,900 5.7860 -2.44%
2008-11-12 0 0.164 0.164 0.174 0.162 0.164 90,000 14,640 0.1627 5.837 5.837 6.193 5.766 5.837 2,529 5.7894 -2.96%
2008-11-11 0 0.169 0.169 0.179 - - 10,733 1,664 0.1550 6.015 6.015 6.371 - - 302 5.5178 0.60%
2008-11-10 0 0.168 0.165 0.184 0.168 0.186 360,000 63,060 0.1752 5.979 5.872 6.549 5.979 6.620 10,115 6.2342 1.82%
2008-11-07 0 0.165 0.165 0.178 0.165 0.177 150,275 25,151 0.1674 5.872 5.872 6.335 5.872 6.299 4,222 5.9566 0.61%
2008-11-06 0 0.164 0.163 0.176 0.162 0.164 360,000 58,860 0.1635 5.837 5.801 6.264 5.766 5.837 10,115 5.8190 -8.89%
2008-11-05 0 0.180 0.180 0.185 0.167 0.184 2,537,589 452,806 0.1784 6.406 6.406 6.584 5.944 6.549 71,300 6.3507 7.14%
2008-11-04 0 0.168 0.167 0.168 0.162 0.170 1,410,000 234,930 0.1666 5.979 5.944 5.979 5.766 6.050 39,618 5.9300 0.00%
2008-11-03 0 0.168 0.168 0.179 0.161 0.180 1,120,000 192,830 0.1722 5.979 5.979 6.371 5.730 6.406 31,469 6.1276 4.35%
2008-10-31 0 0.161 0.161 0.163 0.155 0.163 540,000 86,880 0.1609 5.730 5.730 5.801 5.517 5.801 15,173 5.7261 0.63%
2008-10-30 0 0.160 0.156 0.160 0.160 0.172 810,000 132,510 0.1636 5.694 5.552 5.694 5.694 6.122 22,759 5.8223 -11.11%
2008-10-29 0 0.180 0.173 0.180 0.150 0.180 19,198,750 3,234,195 0.1685 6.406 6.157 6.406 5.339 6.406 539,437 5.9955 0.00%
2008-10-28 0 0.180 0.152 0.180 0.170 0.190 2,460,000 440,520 0.1791 6.406 5.410 6.406 6.050 6.762 69,120 6.3733 -4.76%
2008-10-27 0 0.189 0.153 0.170 0.150 0.220 3,061,472 536,073 0.1751 6.727 5.445 6.050 5.339 7.830 86,020 6.2320 -22.86%
2008-10-24 0 0.245 0.240 0.245 0.220 0.245 3,960,002 913,050 0.2306 8.720 8.542 8.720 7.830 8.720 111,266 8.2060 0.00%
2008-10-23 0 0.245 0.243 0.250 0.235 0.250 1,890,000 461,370 0.2441 8.720 8.648 8.898 8.364 8.898 53,104 8.6880 -9.26%
2008-10-22 0 0.270 0.260 0.270 0.255 0.290 4,081,619 1,084,917 0.2658 9.609 9.253 9.609 9.076 10.32 114,683 9.4601 -10.00%
2008-10-21 0 0.300 0.290 0.300 0.265 0.315 1,421,733 410,685 0.2889 10.68 10.32 10.68 9.431 11.21 39,947 10.281 -6.25%
2008-10-20 0 0.320 0.320 0.380 0.240 0.320 8,297,742 2,230,581 0.2688 11.39 11.39 13.52 8.542 11.39 233,146 9.5673 6.67%
2008-10-17 0 0.300 0.295 0.300 0.285 0.330 1,710,000 517,050 0.3024 10.68 10.50 10.68 10.14 11.74 48,047 10.761 -9.09%
2008-10-16 0 0.330 0.335 0.340 0.330 0.425 4,743,681 1,704,502 0.3593 11.74 11.92 12.10 11.74 15.13 133,286 12.788 -26.67%
2008-10-15 0 0.450 0.450 0.455 0.440 0.460 4,461,466 1,999,420 0.4482 16.02 16.02 16.19 15.66 16.37 125,356 15.950 -1.10%
2008-10-14 0 0.455 0.455 0.460 0.455 0.465 1,655,253 758,300 0.4581 16.19 16.19 16.37 16.19 16.55 46,509 16.305 -2.15%
2008-10-13 0 0.465 0.465 0.470 0.460 0.490 3,835,955 1,789,099 0.4664 16.55 16.55 16.73 16.37 17.44 107,781 16.599 -4.12%
2008-10-10 0 0.485 0.480 0.485 0.450 0.490 5,005,777 2,334,140 0.4663 17.26 17.08 17.26 16.02 17.44 140,650 16.595 -1.02%
2008-10-09 0 0.490 0.480 0.490 0.475 0.490 897,879 435,201 0.4847 17.44 17.08 17.44 16.91 17.44 25,228 17.251 1.03%
2008-10-08 0 0.485 0.475 0.485 0.460 0.500 5,056,455 2,426,953 0.4800 17.26 16.91 17.26 16.37 17.80 142,074 17.082 -4.90%
2008-10-06 0 0.510 0.495 0.510 0.500 0.510 2,250,000 1,132,500 0.5033 18.15 17.62 18.15 17.80 18.15 63,219 17.914 -1.92%
2008-10-03 0 0.520 0.500 0.520 0.500 0.520 618,900 316,428 0.5113 18.51 17.80 18.51 17.80 18.51 17,390 18.196 0.00%
2008-10-02 0 0.520 0.510 0.520 0.500 0.520 1,411,000 719,575 0.5100 18.51 18.15 18.51 17.80 18.51 39,646 18.150 0.00%
2008-09-30 0 0.520 0.510 0.520 0.470 0.520 6,520,981 3,185,991 0.4886 18.51 18.15 18.51 16.73 18.51 183,223 17.389 0.00%
2008-09-29 0 0.520 0.510 0.520 0.510 0.520 420,000 216,900 0.5164 18.51 18.15 18.51 18.15 18.51 11,801 18.380 -1.89%
2008-09-26 0 0.530 0.520 0.530 0.520 0.530 275,000 144,100 0.5240 18.86 18.51 18.86 18.51 18.86 7,727 18.649 0.00%
2008-09-25 0 0.530 0.520 0.530 0.530 0.540 330,000 175,500 0.5318 18.86 18.51 18.86 18.86 19.22 9,272 18.928 -1.85%
2008-09-24 0 0.540 0.530 0.540 0.510 0.540 4,137,904 2,183,009 0.5276 19.22 18.86 19.22 18.15 19.22 116,265 18.776 1.89%
2008-09-23 0 0.530 0.510 0.530 0.510 0.530 1,586,462 827,666 0.5217 18.86 18.15 18.86 18.15 18.86 44,576 18.568 -1.85%
2008-09-22 0 0.540 0.530 0.540 0.435 0.550 12,665,630 6,372,765 0.5032 19.22 18.86 19.22 15.48 19.57 355,873 17.907 8.00%
2008-09-19 0 0.500 0.495 0.500 0.485 0.500 1,621,027 801,178 0.4942 17.80 17.62 17.80 17.26 17.80 45,547 17.590 0.00%
2008-09-18 0 0.500 0.490 0.500 0.430 0.500 5,960,610 2,800,890 0.4699 17.80 17.44 17.80 15.30 17.80 167,478 16.724 0.00%
2008-09-17 0 0.500 0.490 0.500 0.490 0.500 731,114 362,824 0.4963 17.80 17.44 17.80 17.44 17.80 20,542 17.662 -1.96%
2008-09-16 0 0.510 0.495 0.510 0.490 0.510 1,084,666 543,716 0.5013 18.15 17.62 18.15 17.44 18.15 30,476 17.841 -1.92%
2008-09-12 0 0.520 0.510 0.520 0.510 0.520 695,154 355,325 0.5111 18.51 18.15 18.51 18.15 18.51 19,532 18.192 1.96%
2008-09-11 0 0.510 0.500 0.520 0.500 0.530 3,995,366 2,028,529 0.5077 18.15 17.80 18.51 17.80 18.86 112,260 18.070 -3.77%
2008-09-10 0 0.530 0.510 0.530 0.510 0.530 2,000,000 1,046,200 0.5231 18.86 18.15 18.86 18.15 18.86 56,195 18.617 -1.85%
2008-09-09 0 0.540 0.530 0.540 0.495 0.540 11,270,712 5,823,999 0.5167 19.22 18.86 19.22 17.62 19.22 316,679 18.391 1.89%
2008-09-08 0 0.530 0.510 0.530 0.510 0.530 832,000 435,280 0.5232 18.86 18.15 18.86 18.15 18.86 23,377 18.620 0.00%
2008-09-05 0 0.530 0.510 0.530 0.510 0.530 330,000 173,400 0.5255 18.86 18.15 18.86 18.15 18.86 9,272 18.701 0.00%
2008-09-04 0 0.530 0.510 0.530 0.510 0.530 840,225 438,710 0.5221 18.86 18.15 18.86 18.15 18.86 23,608 18.583 0.00%
2008-09-03 0 0.530 0.520 0.530 0.510 0.530 990,000 511,800 0.5170 18.86 18.51 18.86 18.15 18.86 27,817 18.399 0.00%
2008-09-02 0 0.530 0.520 0.530 - - 0 0 - 18.86 18.51 18.86 - - 0 - 0.00%
2008-09-01 0 0.530 0.510 0.530 0.520 0.530 330,000 172,500 0.5227 18.86 18.15 18.86 18.51 18.86 9,272 18.604 0.00%
2008-08-29 0 0.530 0.520 0.530 0.510 0.530 557,205 289,186 0.5190 18.86 18.51 18.86 18.15 18.86 15,656 18.471 0.00%
2008-08-28 0 0.530 0.520 0.530 0.520 0.530 1,110,000 580,800 0.5232 18.86 18.51 18.86 18.51 18.86 31,188 18.622 -1.85%
2008-08-27 0 0.540 0.530 0.540 0.530 0.540 630,000 337,200 0.5352 19.22 18.86 19.22 18.86 19.22 17,701 19.049 0.00%
2008-08-26 0 0.540 0.530 0.540 0.530 0.540 342,478 181,439 0.5298 19.22 18.86 19.22 18.86 19.22 9,623 18.855 -1.82%
2008-08-25 0 0.550 0.540 0.550 0.520 0.550 2,354,891 1,254,118 0.5326 19.57 19.22 19.57 18.51 19.57 66,167 18.954 1.85%
2008-08-21 0 0.540 0.520 0.540 0.520 0.540 1,380,000 731,400 0.5300 19.22 18.51 19.22 18.51 19.22 38,775 18.863 -1.82%
2008-08-20 0 0.550 0.540 0.550 0.530 0.550 810,000 435,300 0.5374 19.57 19.22 19.57 18.86 19.57 22,759 19.127 1.85%
2008-08-19 0 0.540 0.520 0.540 0.500 0.540 3,564,792 1,850,555 0.5191 19.22 18.51 19.22 17.80 19.22 100,162 18.476 0.00%
2008-08-18 0 0.540 0.530 0.550 0.530 0.550 390,000 211,500 0.5423 19.22 18.86 19.57 18.86 19.57 10,958 19.301 0.00%
2008-08-15 0 0.540 0.520 0.540 0.530 0.550 1,016,893 542,121 0.5331 19.22 18.51 19.22 18.86 19.57 28,572 18.974 -3.57%
2008-08-14 0 0.560 0.550 0.560 0.500 0.570 8,453,272 4,528,436 0.5357 19.93 19.57 19.93 17.80 20.29 237,516 19.066 9.80%
2008-08-13 1 - - - - - 0 0 - 18.15 - - - - 0 - 0.00%
2008-08-12 0 0.510 0.500 0.510 0.500 0.520 1,539,902 782,819 0.5084 18.15 17.80 18.15 17.80 18.51 43,267 18.093 -3.77%
2008-08-11 0 0.530 0.520 0.540 0.530 0.540 900,000 478,200 0.5313 18.86 18.51 19.22 18.86 19.22 25,288 18.910 -3.64%
2008-08-08 0 0.550 0.540 0.550 0.530 0.550 900,000 481,500 0.5350 19.57 19.22 19.57 18.86 19.57 25,288 19.041 -1.79%
2008-08-07 0 0.560 0.550 0.560 0.550 0.560 365,800 201,558 0.5510 19.93 19.57 19.93 19.57 19.93 10,278 19.610 -1.75%
2008-08-05 0 0.570 0.550 0.570 0.550 0.570 930,000 514,500 0.5532 20.29 19.57 20.29 19.57 20.29 26,131 19.689 0.00%
2008-08-04 0 0.570 0.570 0.580 0.570 0.570 300,000 171,000 0.5700 20.29 20.29 20.64 20.29 20.29 8,429 20.286 -1.72%
2008-08-01 0 0.580 0.580 0.590 0.570 0.580 630,000 359,700 0.5710 20.64 20.64 21.00 20.29 20.64 17,701 20.320 0.00%
2008-07-31 0 0.580 0.570 0.590 0.580 0.660 1,680,000 1,069,200 0.6364 20.64 20.29 21.00 20.64 23.49 47,204 22.651 -4.92%
2008-07-30 1 - - - - - 0 0 - 21.71 - - - - 0 - 0.00%
2008-07-29 1 - - - - - 0 0 - 21.71 - - - - 0 - 0.00%
2008-07-28 0 0.610 0.600 0.610 0.600 0.630 1,590,000 969,300 0.6096 21.71 21.35 21.71 21.35 22.42 44,675 21.697 -4.69%
2008-07-25 0 0.640 0.630 0.640 0.630 0.640 732,437 464,303 0.6339 22.78 22.42 22.78 22.42 22.78 20,580 22.561 -3.03%
2008-07-24 0 0.660 0.650 0.680 0.660 0.690 1,264,375 858,816 0.6792 23.49 23.13 24.20 23.49 24.56 35,526 24.174 -8.33%
2008-07-23 0 0.720 0.710 0.720 0.630 0.720 8,045,129 5,426,539 0.6745 25.63 25.27 25.63 22.42 25.63 226,048 24.006 9.09%
2008-07-22 0 0.660 0.650 0.660 0.590 0.670 5,516,684 3,439,010 0.6234 23.49 23.13 23.49 21.00 23.85 155,005 22.186 11.86%
2008-07-21 0 0.590 0.570 0.590 0.570 0.590 210,578 123,029 0.5842 21.00 20.29 21.00 20.29 21.00 5,917 20.793 -1.67%
2008-07-18 0 0.600 0.590 0.600 0.530 0.610 3,967,363 2,253,829 0.5681 21.35 21.00 21.35 18.86 21.71 111,473 20.219 9.09%
2008-07-17 0 0.550 0.540 0.550 0.550 0.550 283,562 155,959 0.5500 19.57 19.22 19.57 19.57 19.57 7,967 19.575 -1.79%
2008-07-16 0 0.560 0.540 0.550 0.540 0.560 360,000 195,300 0.5425 19.93 19.22 19.57 19.22 19.93 10,115 19.308 0.00%
2008-07-15 0 0.560 0.540 0.560 0.550 0.560 480,000 264,600 0.5513 19.93 19.22 19.93 19.57 19.93 13,487 19.619 -1.75%
2008-07-14 0 0.570 0.550 0.570 0.550 0.570 300,000 168,300 0.5610 20.29 19.57 20.29 19.57 20.29 8,429 19.966 0.00%
2008-07-11 0 0.570 0.560 0.570 0.560 0.570 150,000 84,600 0.5640 20.29 19.93 20.29 19.93 20.29 4,215 20.073 0.00%
2008-07-10 0 0.570 0.550 0.560 0.550 0.570 660,000 367,800 0.5573 20.29 19.57 19.93 19.57 20.29 18,544 19.834 0.00%
2008-07-09 0 0.570 0.550 0.560 0.550 0.570 390,000 218,100 0.5592 20.29 19.57 19.93 19.57 20.29 10,958 19.903 0.00%
2008-07-08 0 0.570 0.540 0.560 0.550 0.570 991,446 549,152 0.5539 20.29 19.22 19.93 19.57 20.29 27,857 19.713 0.00%
2008-07-07 0 0.570 0.560 0.570 0.560 0.570 840,000 472,500 0.5625 20.29 19.93 20.29 19.93 20.29 23,602 20.020 -1.72%
2008-07-04 0 0.580 0.570 0.580 0.570 0.580 241,323 138,767 0.5750 20.64 20.29 20.64 20.29 20.64 6,781 20.465 0.00%
2008-07-03 0 0.580 0.570 0.590 0.580 0.600 335,997 195,898 0.5830 20.64 20.29 21.00 20.64 21.35 9,441 20.750 -4.92%
2008-07-02 0 0.610 0.580 0.600 0.590 0.610 240,000 143,100 0.5963 21.71 20.64 21.35 21.00 21.71 6,743 21.221 0.00%
2008-06-30 0 0.610 0.590 0.610 0.570 0.610 3,057,961 1,810,964 0.5922 21.71 21.00 21.71 20.29 21.71 85,921 21.077 5.17%
2008-06-27 0 0.580 0.560 0.570 0.560 0.580 454,716 257,199 0.5656 20.64 19.93 20.29 19.93 20.64 12,776 20.131 -1.69%
2008-06-26 0 0.590 0.570 0.580 0.570 0.590 190,111 109,159 0.5742 21.00 20.29 20.64 20.29 21.00 5,342 20.435 0.00%
2008-06-25 0 0.590 0.570 0.590 0.560 0.590 210,000 122,400 0.5829 21.00 20.29 21.00 19.93 21.00 5,900 20.744 0.00%
2008-06-24 0 0.590 0.560 0.580 0.560 0.590 1,908,008 1,099,125 0.5761 21.00 19.93 20.64 19.93 21.00 53,610 20.502 3.51%
2008-06-23 0 0.570 0.560 0.570 0.560 0.580 360,000 204,600 0.5683 20.29 19.93 20.29 19.93 20.64 10,115 20.227 -1.72%
2008-06-20 0 0.580 0.570 0.580 0.580 0.590 842,411 488,778 0.5802 20.64 20.29 20.64 20.64 21.00 23,670 20.650 -1.69%
2008-06-19 0 0.590 0.570 0.590 0.570 0.590 1,115,000 651,900 0.5847 21.00 20.29 21.00 20.29 21.00 31,329 20.808 0.00%
2008-06-18 0 0.590 0.560 0.590 0.560 0.590 1,380,000 802,500 0.5815 21.00 19.93 21.00 19.93 21.00 38,775 20.697 1.72%
2008-06-17 0 0.580 0.570 0.580 0.570 0.580 210,000 120,900 0.5757 20.64 20.29 20.64 20.29 20.64 5,900 20.490 0.00%
2008-06-16 0 0.580 0.560 0.580 0.560 0.580 391,472 223,051 0.5698 20.64 19.93 20.64 19.93 20.64 10,999 20.278 3.57%
2008-06-13 0 0.560 0.560 0.570 0.540 0.570 1,339,361 740,674 0.5530 19.93 19.93 20.29 19.22 20.29 37,633 19.682 0.00%
2008-06-12 0 0.560 0.550 0.560 0.540 0.560 2,496,933 1,370,867 0.5490 19.93 19.57 19.93 19.22 19.93 70,158 19.540 0.00%
2008-06-11 0 0.560 0.560 0.570 0.550 0.560 1,980,000 1,101,600 0.5564 19.93 19.93 20.29 19.57 19.93 55,633 19.801 -1.75%
2008-06-10 0 0.570 0.560 0.570 0.550 0.570 1,386,666 774,700 0.5587 20.29 19.93 20.29 19.57 20.29 38,962 19.884 0.00%
2008-06-06 0 0.570 0.560 0.570 0.570 0.570 282,328 160,434 0.5683 20.29 19.93 20.29 20.29 20.29 7,933 20.224 0.00%
2008-06-05 0 0.570 0.560 0.570 0.560 0.570 360,104 204,652 0.5683 20.29 19.93 20.29 19.93 20.29 10,118 20.226 1.79%
2008-06-04 0 0.560 0.560 0.570 0.560 0.570 716,314 400,057 0.5585 19.93 19.93 20.29 19.93 20.29 20,127 19.877 -3.45%
2008-06-03 0 0.580 0.560 0.580 0.560 0.580 3,172,697 1,797,037 0.5664 20.64 19.93 20.64 19.93 20.64 89,145 20.159 0.00%
2008-06-02 0 0.580 0.560 0.580 0.560 0.580 1,022,768 583,139 0.5702 20.64 19.93 20.64 19.93 20.64 28,737 20.292 0.00%
2008-05-30 0 0.580 0.570 0.580 0.560 0.580 900,000 509,700 0.5663 20.64 20.29 20.64 19.93 20.64 25,288 20.156 0.00%
2008-05-29 0 0.580 0.570 0.580 0.570 0.580 610,000 348,600 0.5715 20.64 20.29 20.64 20.29 20.64 17,139 20.339 0.00%
2008-05-28 0 0.580 0.570 0.580 0.570 0.580 690,000 394,800 0.5722 20.64 20.29 20.64 20.29 20.64 19,387 20.364 0.00%
2008-05-27 0 0.580 0.570 0.580 0.570 0.580 420,000 242,700 0.5779 20.64 20.29 20.64 20.29 20.64 11,801 20.566 0.00%
2008-05-26 0 0.580 0.570 0.580 0.570 0.580 90,000 51,600 0.5733 20.64 20.29 20.64 20.29 20.64 2,529 20.405 0.00%
2008-05-23 0 0.580 0.570 0.580 0.570 0.580 870,000 500,100 0.5748 20.64 20.29 20.64 20.29 20.64 24,445 20.458 0.00%
2008-05-22 0 0.580 0.570 0.580 0.570 0.580 390,000 223,200 0.5723 20.64 20.29 20.64 20.29 20.64 10,958 20.369 0.00%
2008-05-21 0 0.580 0.560 0.580 0.570 0.580 740,000 422,800 0.5714 20.64 19.93 20.64 20.29 20.64 20,792 20.335 -1.69%
2008-05-20 0 0.590 0.580 0.590 0.580 0.590 413,130 240,215 0.5815 21.00 20.64 21.00 20.64 21.00 11,608 20.694 0.00%
2008-05-19 0 0.590 0.580 0.590 0.580 0.590 600,000 349,800 0.5830 21.00 20.64 21.00 20.64 21.00 16,859 20.749 0.00%
2008-05-16 0 0.590 0.580 0.590 0.580 0.590 360,000 209,700 0.5825 21.00 20.64 21.00 20.64 21.00 10,115 20.731 0.00%
2008-05-15 0 0.590 0.580 0.590 0.580 0.590 564,624 330,043 0.5845 21.00 20.64 21.00 20.64 21.00 15,865 20.804 -1.67%
2008-05-14 0 0.600 0.590 0.600 0.590 0.600 300,000 178,200 0.5940 21.35 21.00 21.35 21.00 21.35 8,429 21.141 0.00%
2008-05-13 0 0.600 0.590 0.600 0.580 0.600 150,000 88,800 0.5920 21.35 21.00 21.35 20.64 21.35 4,215 21.069 0.00%
2008-05-09 0 0.600 0.590 0.600 0.580 0.600 967,425 566,510 0.5856 21.35 21.00 21.35 20.64 21.35 27,182 20.841 0.00%
2008-05-08 0 0.600 0.590 0.600 0.570 0.600 920,000 540,200 0.5872 21.35 21.00 21.35 20.29 21.35 25,850 20.898 3.45%
2008-05-07 0 0.580 0.590 0.600 0.580 0.600 961,804 567,728 0.5903 20.64 21.00 21.35 20.64 21.35 27,024 21.008 -4.92%
2008-05-06 0 0.610 0.600 0.610 0.590 0.610 936,811 563,304 0.6013 21.71 21.35 21.71 21.00 21.71 26,322 21.400 1.67%
2008-05-05 0 0.600 0.590 0.600 0.590 0.600 180,000 106,800 0.5933 21.35 21.00 21.35 21.00 21.35 5,058 21.117 0.00%
2008-05-02 0 0.600 0.590 0.600 0.580 0.600 360,000 213,000 0.5917 21.35 21.00 21.35 20.64 21.35 10,115 21.058 1.69%
2008-04-30 0 0.590 0.580 0.590 0.580 0.590 559,700 327,335 0.5848 21.00 20.64 21.00 20.64 21.00 15,726 20.815 -1.67%
2008-04-29 0 0.600 0.590 0.600 0.580 0.600 570,000 336,600 0.5905 21.35 21.00 21.35 20.64 21.35 16,016 21.017 1.69%
2008-04-28 0 0.590 0.580 0.590 0.600 0.600 168,461 99,969 0.5934 21.00 20.64 21.00 21.35 21.35 4,733 21.120 -1.67%
2008-04-25 0 0.600 0.590 0.600 0.580 0.600 1,080,000 636,000 0.5889 21.35 21.00 21.35 20.64 21.35 30,345 20.959 0.00%
2008-04-24 0 0.600 0.580 0.600 0.580 0.600 870,000 512,700 0.5893 21.35 20.64 21.35 20.64 21.35 24,445 20.974 3.45%
2008-04-23 0 0.580 0.570 0.590 0.580 0.580 210,000 121,800 0.5800 20.64 20.29 21.00 20.64 20.64 5,900 20.642 -1.69%
2008-04-22 0 0.590 0.580 0.590 0.570 0.590 1,626,164 935,067 0.5750 21.00 20.64 21.00 20.29 21.00 45,691 20.465 0.00%
2008-04-21 0 0.590 0.580 0.590 0.570 0.590 399,142 230,054 0.5764 21.00 20.64 21.00 20.29 21.00 11,215 20.513 0.00%
2008-04-18 0 0.590 0.580 0.590 0.560 0.590 2,952,358 1,691,742 0.5730 21.00 20.64 21.00 19.93 21.00 82,954 20.394 0.00%
2008-04-17 0 0.590 0.580 0.590 0.570 0.590 2,430,000 1,409,400 0.5800 21.00 20.64 21.00 20.29 21.00 68,277 20.642 1.72%
2008-04-16 0 0.580 0.580 0.590 0.580 0.590 848,250 492,038 0.5801 20.64 20.64 21.00 20.64 21.00 23,834 20.645 -3.33%
2008-04-15 0 0.600 0.590 0.600 0.580 0.600 1,110,000 648,900 0.5846 21.35 21.00 21.35 20.64 21.35 31,188 20.806 0.00%
2008-04-14 0 0.600 0.580 0.600 0.580 0.600 60,000 35,400 0.5900 21.35 20.64 21.35 20.64 21.35 1,686 20.998 0.00%
2008-04-11 0 0.600 0.590 0.600 0.590 0.600 1,050,000 625,800 0.5960 21.35 21.00 21.35 21.00 21.35 29,502 21.212 1.69%
2008-04-10 0 0.590 0.590 0.600 0.580 0.610 5,209,067 3,070,787 0.5895 21.00 21.00 21.35 20.64 21.71 146,362 20.981 -4.30%
2008-04-09 0 0.630 0.620 0.630 0.620 0.640 1,618,907 1,011,525 0.6248 21.94 21.59 21.94 21.59 22.29 46,483 21.761 0.00%
2008-04-08 0 0.630 0.620 0.630 0.620 0.630 900,000 560,700 0.6230 21.94 21.59 21.94 21.59 21.94 25,842 21.698 -1.56%
2008-04-07 0 0.640 0.630 0.640 0.620 0.640 1,377,137 870,982 0.6325 22.29 21.94 22.29 21.59 22.29 39,541 22.027 -1.54%
2008-04-03 0 0.650 0.640 0.650 0.620 0.660 1,315,546 837,928 0.6369 22.64 22.29 22.64 21.59 22.99 37,773 22.183 0.00%
2008-04-02 0 0.650 0.640 0.650 0.630 0.650 930,000 592,500 0.6371 22.64 22.29 22.64 21.94 22.64 26,703 22.189 1.56%
2008-04-01 0 0.640 0.630 0.640 0.620 0.640 517,170 323,359 0.6252 22.29 21.94 22.29 21.59 22.29 14,849 21.776 1.59%
2008-03-31 0 0.630 0.610 0.630 0.600 0.660 2,342,054 1,473,632 0.6292 21.94 21.24 21.94 20.90 22.99 67,247 21.914 1.61%
2008-03-28 0 0.620 0.610 0.620 0.600 0.620 394,626 238,991 0.6056 21.59 21.24 21.59 20.90 21.59 11,331 21.092 0.00%
2008-03-27 0 0.620 0.610 0.620 0.590 0.620 960,000 579,000 0.6031 21.59 21.24 21.59 20.55 21.59 27,564 21.005 1.64%
2008-03-26 0 0.610 0.600 0.620 0.590 0.620 1,870,851 1,132,799 0.6055 21.24 20.90 21.59 20.55 21.59 53,717 21.088 -3.17%
2008-03-25 0 0.630 0.620 0.630 0.610 0.630 152,166 94,320 0.6198 21.94 21.59 21.94 21.24 21.94 4,369 21.588 0.00%
2008-03-20 0 0.630 0.620 0.630 0.600 0.630 1,086,063 673,898 0.6205 21.94 21.59 21.94 20.90 21.94 31,184 21.610 -1.56%
2008-03-19 0 0.640 0.630 0.640 0.620 0.650 2,450,000 1,546,700 0.6313 22.29 21.94 22.29 21.59 22.64 70,346 21.987 1.59%
2008-03-18 0 0.630 0.620 0.630 0.590 0.630 3,454,743 2,099,104 0.6076 21.94 21.59 21.94 20.55 21.94 99,195 21.161 -1.56%
2008-03-17 0 0.640 0.630 0.640 0.600 0.640 1,618,920 995,684 0.6150 22.29 21.94 22.29 20.90 22.29 46,484 21.420 -1.54%
2008-03-14 0 0.650 0.640 0.650 0.630 0.660 2,040,000 1,309,800 0.6421 22.64 22.29 22.64 21.94 22.99 58,574 22.361 -1.52%
2008-03-13 0 0.660 0.640 0.660 0.630 0.660 321,570 207,042 0.6438 22.99 22.29 22.99 21.94 22.99 9,233 22.424 0.00%
2008-03-12 0 0.660 0.650 0.660 0.640 0.660 210,000 135,900 0.6471 22.99 22.64 22.99 22.29 22.99 6,030 22.538 3.13%
2008-03-11 0 0.640 0.640 0.650 0.630 0.640 204,864 130,213 0.6356 22.29 22.29 22.64 21.94 22.29 5,882 22.137 -3.03%
2008-03-10 0 0.660 0.650 0.660 0.630 0.660 337,177 216,034 0.6407 22.99 22.64 22.99 21.94 22.99 9,681 22.315 0.00%
2008-03-07 0 0.660 0.640 0.660 0.640 0.660 390,000 254,400 0.6523 22.99 22.29 22.99 22.29 22.99 11,198 22.718 0.00%
2008-03-06 0 0.660 0.630 0.650 0.660 0.660 150,000 99,000 0.6600 22.99 21.94 22.64 22.99 22.99 4,307 22.986 0.00%
2008-03-05 0 0.660 0.650 0.660 0.620 0.660 600,000 387,300 0.6455 22.99 22.64 22.99 21.59 22.99 17,228 22.481 0.00%
2008-03-04 0 0.660 0.650 0.670 0.650 0.660 763,733 496,674 0.6503 22.99 22.64 23.33 22.64 22.99 21,929 22.649 0.00%
2008-03-03 0 0.660 0.660 0.670 0.660 0.660 30,000 19,800 0.6600 22.99 22.99 23.33 22.99 22.99 861 22.986 -1.49%
2008-02-29 0 0.670 0.670 0.680 0.670 0.670 120,000 80,400 0.6700 23.33 23.33 23.68 23.33 23.33 3,446 23.335 0.00%
2008-02-28 0 0.670 0.670 0.680 0.670 0.680 498,287 335,338 0.6730 23.33 23.33 23.68 23.33 23.68 14,307 23.438 0.00%
2008-02-27 0 0.670 0.670 0.680 0.670 0.680 350,419 234,264 0.6685 23.33 23.33 23.68 23.33 23.68 10,062 23.283 -1.47%
2008-02-26 0 0.680 0.680 0.690 0.670 0.680 180,000 121,500 0.6750 23.68 23.68 24.03 23.33 23.68 5,168 23.509 0.00%
2008-02-25 0 0.680 0.660 0.680 0.680 0.680 30,000 20,400 0.6800 23.68 22.99 23.68 23.68 23.68 861 23.683 0.00%
2008-02-22 0 0.680 0.670 0.690 0.660 0.680 631,727 422,888 0.6694 23.68 23.33 24.03 22.99 23.68 18,139 23.314 0.00%
2008-02-21 0 0.680 0.670 0.690 0.670 0.680 463,946 310,347 0.6689 23.68 23.33 24.03 23.33 23.68 13,321 23.297 0.00%
2008-02-20 0 0.680 0.680 0.700 0.680 0.700 990,000 679,800 0.6867 23.68 23.68 24.38 23.68 24.38 28,426 23.915 -4.23%
2008-02-19 0 0.710 0.690 0.710 - - 120,000 83,400 0.6950 24.73 24.03 24.73 - - 3,446 24.205 -1.39%
2008-02-18 0 0.720 0.690 0.720 0.720 0.730 287,552 205,831 0.7158 25.08 24.03 25.08 25.08 25.42 8,256 24.930 2.86%
2008-02-15 0 0.700 0.700 0.710 0.670 0.700 1,153,748 788,431 0.6834 24.38 24.38 24.73 23.33 24.38 33,127 23.800 4.48%
2008-02-14 0 0.670 0.670 0.680 0.660 0.680 540,000 361,500 0.6694 23.33 23.33 23.68 22.99 23.68 15,505 23.315 0.00%
2008-02-13 0 0.670 0.660 0.670 - - 0 0 - 23.33 22.99 23.33 - - 0 - 0.00%
2008-02-12 0 0.670 0.670 0.680 0.670 0.670 71,020 46,922 0.6607 23.33 23.33 23.68 23.33 23.33 2,039 23.010 -1.47%
2008-02-11 0 0.680 0.670 0.680 0.660 0.680 480,000 320,700 0.6681 23.68 23.33 23.68 22.99 23.68 13,782 23.269 0.00%
2008-02-06 0 0.680 0.670 0.680 0.660 0.680 124,961 83,126 0.6652 23.68 23.33 23.68 22.99 23.68 3,588 23.168 0.00%
2008-02-05 0 0.680 0.680 0.690 0.680 0.690 150,000 102,600 0.6840 23.68 23.68 24.03 23.68 24.03 4,307 23.822 -1.45%
2008-02-04 0 0.690 0.680 0.690 0.670 0.690 619,808 417,719 0.6739 24.03 23.68 24.03 23.33 24.03 17,796 23.472 0.00%
2008-02-01 0 0.690 0.670 0.690 0.650 0.690 604,333 405,713 0.6713 24.03 23.33 24.03 22.64 24.03 17,352 23.381 2.99%
2008-01-31 0 0.670 0.670 0.680 0.670 0.670 90,000 60,300 0.6700 23.33 23.33 23.68 23.33 23.33 2,584 23.335 -1.47%
2008-01-30 0 0.680 0.680 0.690 0.680 0.690 1,650,000 1,128,900 0.6842 23.68 23.68 24.03 23.68 24.03 47,376 23.828 -1.45%
2008-01-29 0 0.690 0.680 0.690 0.680 0.690 311,556 211,580 0.6791 24.03 23.68 24.03 23.68 24.03 8,946 23.652 0.00%
2008-01-28 0 0.690 0.670 0.690 0.620 0.690 810,019 535,511 0.6611 24.03 23.33 24.03 21.59 24.03 23,258 23.025 0.00%
2008-01-25 0 0.690 0.680 0.690 0.670 0.690 1,453,859 995,270 0.6846 24.03 23.68 24.03 23.33 24.03 41,744 23.842 1.47%
2008-01-24 0 0.680 0.670 0.680 0.660 0.680 679,154 456,475 0.6721 23.68 23.33 23.68 22.99 23.68 19,500 23.408 0.00%
2008-01-23 0 0.680 0.650 0.680 0.650 0.680 962,353 637,712 0.6627 23.68 22.64 23.68 22.64 23.68 27,632 23.079 3.03%
2008-01-22 0 0.660 0.650 0.660 0.610 0.660 2,971,968 1,871,641 0.6298 22.99 22.64 22.99 21.24 22.99 85,334 21.933 -2.94%
2008-01-21 0 0.680 0.670 0.680 0.670 0.700 930,000 628,800 0.6761 23.68 23.33 23.68 23.33 24.38 26,703 23.548 -2.86%
2008-01-18 0 0.700 0.690 0.700 0.660 0.700 670,577 459,164 0.6847 24.38 24.03 24.38 22.99 24.38 19,254 23.848 0.00%
2008-01-17 0 0.700 0.680 0.700 0.660 0.710 1,516,479 1,034,447 0.6821 24.38 23.68 24.38 22.99 24.73 43,542 23.757 0.00%
2008-01-16 0 0.700 0.690 0.700 0.680 0.710 2,010,000 1,394,100 0.6936 24.38 24.03 24.38 23.68 24.73 57,713 24.156 -4.11%
2008-01-15 0 0.730 0.710 0.740 0.720 0.730 1,007,478 731,410 0.7260 25.42 24.73 25.77 25.08 25.42 28,928 25.284 -1.35%
2008-01-14 0 0.740 0.730 0.740 0.720 0.740 784,707 575,001 0.7328 25.77 25.42 25.77 25.08 25.77 22,531 25.520 1.37%
2008-01-11 0 0.730 0.730 0.740 0.730 0.750 978,176 720,172 0.7362 25.42 25.42 25.77 25.42 26.12 28,086 25.642 -1.35%
2008-01-10 0 0.740 0.740 0.750 0.740 0.760 599,594 445,212 0.7425 25.77 25.77 26.12 25.77 26.47 17,216 25.860 -1.33%
2008-01-09 0 0.750 0.740 0.750 0.750 0.750 571,733 428,413 0.7493 26.12 25.77 26.12 26.12 26.12 16,416 26.097 0.00%
2008-01-08 0 0.750 0.750 0.760 0.750 0.760 760,073 574,659 0.7561 26.12 26.12 26.47 26.12 26.47 21,824 26.332 -1.32%
2008-01-07 0 0.760 0.760 0.770 0.760 0.780 1,200,000 914,400 0.7620 26.47 26.47 26.82 26.47 27.17 34,455 26.539 -3.80%
2008-01-04 0 0.790 0.780 0.790 0.780 0.790 395,000 311,450 0.7885 27.51 27.17 27.51 27.17 27.51 11,342 27.461 0.00%
2008-01-03 0 0.790 0.780 0.790 0.780 0.790 610,000 481,300 0.7890 27.51 27.17 27.51 27.17 27.51 17,515 27.480 0.00%
2008-01-02 0 0.790 0.790 0.800 0.790 0.800 450,000 356,400 0.7920 27.51 27.51 27.86 27.51 27.86 12,921 27.584 -1.25%
2007-12-31 0 0.800 0.790 0.800 0.790 0.800 810,000 647,400 0.7993 27.86 27.51 27.86 27.51 27.86 23,257 27.836 0.00%
2007-12-28 0 0.800 0.790 0.800 0.780 0.800 1,173,466 927,500 0.7904 27.86 27.51 27.86 27.17 27.86 33,693 27.528 0.00%
2007-12-27 0 0.800 0.780 0.800 0.780 0.800 2,520,000 1,993,500 0.7911 27.86 27.17 27.86 27.17 27.86 72,356 27.551 2.56%
2007-12-24 0 0.780 0.770 0.780 0.760 0.780 1,420,684 1,089,899 0.7672 27.17 26.82 27.17 26.47 27.17 40,792 26.719 1.30%
2007-12-21 0 0.770 0.760 0.770 0.750 0.770 750,000 571,800 0.7624 26.82 26.47 26.82 26.12 26.82 21,535 26.553 0.00%
2007-12-20 0 0.770 0.750 0.770 0.750 0.770 953,061 720,773 0.7563 26.82 26.12 26.82 26.12 26.82 27,365 26.339 0.00%
2007-12-19 0 0.770 0.750 0.770 0.740 0.770 757,898 573,524 0.7567 26.82 26.12 26.82 25.77 26.82 21,761 26.355 0.00%
2007-12-18 0 0.770 0.750 0.770 0.740 0.770 843,499 633,984 0.7516 26.82 26.12 26.82 25.77 26.82 24,219 26.177 -1.28%
2007-12-17 0 0.780 0.770 0.780 0.740 0.780 2,069,750 1,561,915 0.7546 27.17 26.82 27.17 25.77 27.17 59,428 26.282 -1.27%
2007-12-14 0 0.790 0.780 0.790 0.770 0.790 880,279 683,404 0.7763 27.51 27.17 27.51 26.82 27.51 25,275 27.038 1.28%
2007-12-13 0 0.780 0.780 0.790 0.770 0.800 1,811,266 1,417,437 0.7826 27.17 27.17 27.51 26.82 27.86 52,007 27.255 -2.50%
2007-12-12 0 0.800 0.780 0.800 0.780 0.800 1,930,000 1,515,500 0.7852 27.86 27.17 27.86 27.17 27.86 55,416 27.348 0.00%
2007-12-11 0 0.800 0.780 0.800 0.780 0.800 1,053,811 833,858 0.7913 27.86 27.17 27.86 27.17 27.86 30,258 27.558 0.00%
2007-12-10 0 0.800 0.790 0.800 0.780 0.810 1,300,760 1,030,402 0.7922 27.86 27.51 27.86 27.17 28.21 37,348 27.589 0.00%
2007-12-07 0 0.800 0.790 0.800 0.770 0.810 1,673,000 1,315,530 0.7863 27.86 27.51 27.86 26.82 28.21 48,037 27.386 0.00%
2007-12-06 0 0.800 0.790 0.800 0.780 0.810 570,016 454,213 0.7968 27.86 27.51 27.86 27.17 28.21 16,367 27.752 0.00%
2007-12-05 0 0.800 0.790 0.800 0.770 0.800 692,962 544,592 0.7859 27.86 27.51 27.86 26.82 27.86 19,897 27.371 1.27%
2007-12-04 0 0.790 0.790 0.800 0.780 0.800 597,728 472,196 0.7900 27.51 27.51 27.86 27.17 27.86 17,162 27.513 -1.25%
2007-12-03 0 0.800 0.790 0.800 0.790 0.800 420,000 332,700 0.7921 27.86 27.51 27.86 27.51 27.86 12,059 27.588 1.27%
2007-11-30 0 0.790 0.780 0.790 0.770 0.790 450,000 353,400 0.7853 27.51 27.17 27.51 26.82 27.51 12,921 27.351 0.00%
2007-11-29 0 0.790 0.780 0.790 0.770 0.810 1,014,000 796,020 0.7850 27.51 27.17 27.51 26.82 28.21 29,115 27.341 1.28%
2007-11-28 0 0.780 0.770 0.780 0.760 0.790 1,057,155 823,766 0.7792 27.17 26.82 27.17 26.47 27.51 30,354 27.139 -1.27%
2007-11-27 0 0.790 0.770 0.790 0.760 0.790 3,764,126 2,946,853 0.7829 27.51 26.82 27.51 26.47 27.51 108,079 27.266 2.60%
2007-11-26 0 0.770 0.760 0.770 0.750 0.800 2,209,378 1,699,470 0.7692 26.82 26.47 26.82 26.12 27.86 63,437 26.790 4.05%
2007-11-23 0 0.740 0.740 0.750 0.720 0.750 2,160,000 1,589,100 0.7357 25.77 25.77 26.12 25.08 26.12 62,020 25.623 1.37%
2007-11-22 0 0.730 0.730 0.740 0.730 0.760 2,820,876 2,091,913 0.7416 25.42 25.42 25.77 25.42 26.47 80,995 25.828 -2.67%
2007-11-21 0 0.750 0.730 0.750 0.720 0.750 2,116,487 1,555,341 0.7349 26.12 25.42 26.12 25.08 26.12 60,770 25.594 -1.32%
2007-11-20 0 0.760 0.750 0.760 0.720 0.760 1,322,054 982,438 0.7431 26.47 26.12 26.47 25.08 26.47 37,960 25.881 0.00%
2007-11-19 0 0.760 0.740 0.760 0.740 0.780 4,350,000 3,267,600 0.7512 26.47 25.77 26.47 25.77 27.17 124,901 26.162 -1.30%
2007-11-16 0 0.770 0.740 0.770 0.740 0.780 3,994,837 3,038,186 0.7605 26.82 25.77 26.82 25.77 27.17 114,703 26.487 -3.75%
2007-11-15 0 0.800 0.790 0.800 0.780 0.830 5,510,797 4,407,080 0.7997 27.86 27.51 27.86 27.17 28.91 158,230 27.852 -2.44%
2007-11-14 0 0.820 0.820 0.830 0.820 0.860 3,392,117 2,812,030 0.8290 28.56 28.56 28.91 28.56 29.95 97,397 28.872 -1.03%
2007-11-13 0 0.870 0.870 0.880 0.860 0.880 4,361,508 3,794,781 0.8701 28.86 28.86 29.19 28.52 29.19 131,497 28.858 -1.14%
2007-11-12 0 0.880 0.870 0.880 0.850 0.880 4,890,000 4,219,500 0.8629 29.19 28.86 29.19 28.19 29.19 147,430 28.620 -1.12%
2007-11-09 0 0.890 0.880 0.890 0.860 0.900 4,531,733 3,993,538 0.8812 29.52 29.19 29.52 28.52 29.85 136,629 29.229 2.30%
2007-11-08 0 0.870 0.860 0.870 0.850 0.870 2,550,000 2,193,900 0.8604 28.86 28.52 28.86 28.19 28.86 76,881 28.536 -1.14%
2007-11-07 0 0.880 0.870 0.880 0.860 0.880 2,370,768 2,062,530 0.8700 29.19 28.86 29.19 28.52 29.19 71,477 28.856 0.00%
2007-11-06 0 0.880 0.870 0.880 0.850 0.880 2,290,794 1,999,947 0.8730 29.19 28.86 29.19 28.19 29.19 69,066 28.957 1.15%
2007-11-05 0 0.870 0.850 0.870 0.850 0.870 2,135,778 1,826,880 0.8554 28.86 28.19 28.86 28.19 28.86 64,392 28.371 0.00%
2007-11-02 0 0.870 0.860 0.870 0.840 0.870 2,295,778 1,966,280 0.8565 28.86 28.52 28.86 27.86 28.86 69,216 28.408 0.00%
2007-11-01 0 0.870 0.860 0.870 0.850 0.870 3,770,837 3,243,586 0.8602 28.86 28.52 28.86 28.19 28.86 113,688 28.531 0.00%
2007-10-31 0 0.870 0.860 0.870 0.860 0.870 4,058,150 3,495,683 0.8614 28.86 28.52 28.86 28.52 28.86 122,351 28.571 -1.14%
2007-10-30 0 0.880 0.870 0.880 0.860 0.900 7,242,941 6,314,170 0.8718 29.19 28.86 29.19 28.52 29.85 218,370 28.915 -2.22%
2007-10-29 0 0.900 0.890 0.900 0.870 0.950 10,590,000 9,662,900 0.9125 29.85 29.52 29.85 28.86 31.51 319,282 30.265 0.00%
2007-10-26 0 0.900 0.890 0.900 0.890 0.920 5,740,000 5,182,700 0.9029 29.85 29.52 29.85 29.52 30.51 173,057 29.948 1.12%
2007-10-25 0 0.890 0.880 0.890 0.870 0.890 3,967,434 3,481,370 0.8775 29.52 29.19 29.52 28.86 29.52 119,616 29.105 1.14%
2007-10-24 0 0.880 0.880 0.890 0.870 0.890 5,574,795 4,916,176 0.8819 29.19 29.19 29.52 28.86 29.52 168,076 29.250 -1.12%
2007-10-23 0 0.890 0.880 0.890 0.880 0.890 4,435,765 3,935,743 0.8873 29.52 29.19 29.52 29.19 29.52 133,735 29.429 2.30%
2007-10-22 0 0.870 0.860 0.870 0.850 0.870 2,900,672 2,501,233 0.8623 28.86 28.52 28.86 28.19 28.86 87,453 28.601 -1.14%
2007-10-18 0 0.880 0.870 0.880 0.870 0.890 3,240,000 2,834,400 0.8748 29.19 28.86 29.19 28.86 29.52 97,684 29.016 1.15%
2007-10-17 0 0.870 0.860 0.870 0.850 0.870 4,050,224 3,496,670 0.8633 28.86 28.52 28.86 28.19 28.86 122,112 28.635 0.00%
2007-10-16 0 0.870 0.860 0.870 0.850 0.870 5,735,492 4,913,383 0.8567 28.86 28.52 28.86 28.19 28.86 172,921 28.414 0.00%
2007-10-15 0 0.870 0.860 0.870 0.860 0.870 2,808,369 2,430,546 0.8655 28.86 28.52 28.86 28.52 28.86 84,670 28.706 0.00%
2007-10-12 0 0.870 0.860 0.870 0.860 0.870 3,946,733 3,401,488 0.8618 28.86 28.52 28.86 28.52 28.86 118,991 28.586 0.00%
2007-10-11 0 0.870 0.860 0.870 0.860 0.870 2,894,734 2,494,669 0.8618 28.86 28.52 28.86 28.52 28.86 87,274 28.584 1.16%
2007-10-10 0 0.860 0.860 0.870 0.860 0.880 3,190,536 2,761,293 0.8655 28.52 28.52 28.86 28.52 29.19 96,193 28.706 -1.15%
2007-10-09 0 0.870 0.870 0.880 0.860 0.880 2,670,000 2,328,600 0.8721 28.86 28.86 29.19 28.52 29.19 80,499 28.927 -1.14%
2007-10-08 0 0.880 0.870 0.880 0.860 0.880 3,821,182 3,309,323 0.8660 29.19 28.86 29.19 28.52 29.19 115,206 28.725 0.00%
2007-10-05 0 0.880 0.870 0.880 0.860 0.880 4,064,766 3,521,264 0.8663 29.19 28.86 29.19 28.52 29.19 122,550 28.733 2.33%
2007-10-04 0 0.860 0.860 0.870 0.860 0.870 3,675,597 3,172,342 0.8631 28.52 28.52 28.86 28.52 28.86 110,817 28.627 -1.15%
2007-10-03 0 0.870 0.870 0.880 0.860 0.890 20,965,724 18,265,551 0.8712 28.86 28.86 29.19 28.52 29.52 632,103 28.896 0.00%
2007-10-02 0 0.870 0.860 0.870 0.860 0.900 4,815,801 4,210,474 0.8743 28.86 28.52 28.86 28.52 29.85 145,193 28.999 0.00%
2007-09-28 0 0.870 0.860 0.880 0.860 0.880 1,708,169 1,483,690 0.8686 28.86 28.52 29.19 28.52 29.19 51,500 28.809 -1.14%
2007-09-27 0 0.880 0.880 0.890 0.870 0.900 6,396,467 5,643,332 0.8823 29.19 29.19 29.52 28.86 29.85 192,849 29.263 -3.30%
2007-09-25 0 0.910 0.900 0.910 0.890 0.910 4,896,936 4,406,134 0.8998 30.18 29.85 30.18 29.52 30.18 147,639 29.844 1.11%
2007-09-24 0 0.900 0.890 0.900 0.880 0.900 6,772,846 6,031,402 0.8905 29.85 29.52 29.85 29.19 29.85 204,197 29.537 1.12%
2007-09-21 0 0.890 0.880 0.890 0.860 0.900 6,322,192 5,541,041 0.8764 29.52 29.19 29.52 28.52 29.85 190,610 29.070 -1.11%
2007-09-20 0 0.900 0.890 0.900 0.860 0.900 13,089,688 11,438,637 0.8739 29.85 29.52 29.85 28.52 29.85 394,645 28.985 -2.17%
2007-09-19 0 0.920 0.910 0.920 0.850 0.930 44,165,159 39,301,160 0.8899 30.51 30.18 30.51 28.19 30.85 1,331,550 29.515 8.24%
2007-09-18 0 0.850 0.840 0.850 0.810 0.850 3,834,162 3,196,098 0.8336 28.19 27.86 28.19 26.87 28.19 115,597 27.649 3.66%
2007-09-17 0 0.820 0.810 0.820 0.820 0.840 2,310,866 1,907,493 0.8254 27.20 26.87 27.20 27.20 27.86 69,671 27.379 -2.38%
2007-09-14 0 0.840 0.830 0.840 0.820 0.850 3,940,400 3,276,912 0.8316 27.86 27.53 27.86 27.20 28.19 118,800 27.583 0.00%
2007-09-13 0 0.840 0.840 0.850 0.820 0.850 3,491,265 2,925,482 0.8379 27.86 27.86 28.19 27.20 28.19 105,259 27.793 -1.18%
2007-09-12 0 0.850 0.840 0.850 0.810 0.850 8,488,094 7,022,746 0.8274 28.19 27.86 28.19 26.87 28.19 255,910 27.442 3.66%
2007-09-11 0 0.820 0.810 0.820 0.790 0.850 8,767,180 7,115,972 0.8117 27.20 26.87 27.20 26.20 28.19 264,325 26.921 -2.38%
2007-09-10 0 0.840 0.830 0.840 0.830 0.860 7,356,582 6,218,566 0.8453 27.86 27.53 27.86 27.53 28.52 221,796 28.037 -3.45%
2007-09-07 0 0.870 0.860 0.870 0.810 0.870 15,190,559 12,965,999 0.8536 28.86 28.52 28.86 26.87 28.86 457,985 28.311 2.35%
2007-09-06 0 0.850 0.840 0.850 0.830 0.860 18,190,283 15,293,106 0.8407 28.19 27.86 28.19 27.53 28.52 548,425 27.886 -1.16%
2007-09-05 0 0.860 0.860 0.870 0.790 0.870 36,897,218 31,057,483 0.8417 28.52 28.52 28.86 26.20 28.86 1,112,427 27.919 7.50%
2007-09-04 0 0.800 0.790 0.800 0.770 0.800 11,190,000 8,719,200 0.7792 26.53 26.20 26.53 25.54 26.53 337,371 25.845 0.00%
2007-09-03 0 0.800 0.790 0.800 0.780 0.830 5,420,000 4,298,000 0.7930 26.53 26.20 26.53 25.87 27.53 163,409 26.302 -4.76%
2007-08-31 0 0.840 0.830 0.840 0.700 0.840 25,860,728 19,981,130 0.7726 27.86 27.53 27.86 23.22 27.86 779,684 25.627 18.31%
2007-08-30 0 0.710 0.710 0.720 0.680 0.710 7,530,706 5,261,852 0.6987 23.55 23.55 23.88 22.55 23.55 227,046 23.175 2.90%
2007-08-29 0 0.690 0.680 0.690 0.670 0.690 3,870,000 2,636,100 0.6812 22.89 22.55 22.89 22.22 22.89 116,678 22.593 -1.43%
2007-08-28 0 0.700 0.690 0.700 0.690 0.720 2,280,000 1,589,400 0.6971 23.22 22.89 23.22 22.89 23.88 68,740 23.122 0.00%
2007-08-27 0 0.700 0.700 0.710 0.700 0.720 6,900,000 4,872,900 0.7062 23.22 23.22 23.55 23.22 23.88 208,030 23.424 1.45%
2007-08-24 0 0.690 0.670 0.690 0.660 0.690 3,444,666 2,324,746 0.6749 22.89 22.22 22.89 21.89 22.89 103,854 22.385 0.00%
2007-08-23 0 0.690 0.680 0.690 0.680 0.700 3,731,886 2,581,126 0.6916 22.89 22.55 22.89 22.55 23.22 112,514 22.941 1.47%
2007-08-22 0 0.680 0.670 0.680 0.670 0.690 3,391,733 2,312,592 0.6818 22.55 22.22 22.55 22.22 22.89 102,259 22.615 1.49%
2007-08-21 0 0.670 0.670 0.680 0.670 0.690 4,502,600 3,056,264 0.6788 22.22 22.22 22.55 22.22 22.89 135,750 22.514 0.00%
2007-08-20 0 0.670 0.660 0.670 0.650 0.670 4,260,866 2,813,902 0.6604 22.22 21.89 22.22 21.56 22.22 128,462 21.904 4.69%
2007-08-17 0 0.640 0.630 0.640 0.610 0.670 19,296,181 12,163,141 0.6303 21.23 20.90 21.23 20.23 22.22 581,767 20.907 -4.48%
2007-08-16 0 0.670 0.660 0.670 0.650 0.680 11,238,267 7,428,796 0.6610 22.22 21.89 22.22 21.56 22.55 338,826 21.925 -2.90%
2007-08-15 0 0.690 0.680 0.690 0.680 0.690 3,428,581 2,335,232 0.6811 22.89 22.55 22.89 22.55 22.89 103,369 22.591 -1.43%
2007-08-14 0 0.700 0.690 0.700 0.680 0.700 5,281,453 3,628,474 0.6870 23.22 22.89 23.22 22.55 23.22 159,232 22.787 0.00%
2007-08-13 0 0.700 0.690 0.700 0.690 0.710 4,437,391 3,111,804 0.7013 23.22 22.89 23.22 22.89 23.55 133,784 23.260 -2.78%
2007-08-10 0 0.720 0.700 0.720 0.670 0.720 9,128,778 6,399,560 0.7010 23.88 23.22 23.88 22.22 23.88 275,227 23.252 -1.37%
2007-08-09 0 0.730 0.720 0.730 0.730 0.750 4,661,771 3,448,157 0.7397 24.21 23.88 24.21 24.21 24.88 140,549 24.533 -1.35%
2007-08-08 0 0.740 0.730 0.740 0.720 0.750 4,914,664 3,595,595 0.7316 24.54 24.21 24.54 23.88 24.88 148,174 24.266 0.00%
2007-08-07 0 0.740 0.730 0.740 0.700 0.770 18,258,212 13,300,820 0.7285 24.54 24.21 24.54 23.22 25.54 550,473 24.163 1.37%
2007-08-06 0 0.730 0.730 0.740 0.720 0.760 6,438,861 4,706,086 0.7309 24.21 24.21 24.54 23.88 25.21 194,127 24.242 -5.19%
2007-08-03 0 0.770 0.770 0.780 0.760 0.800 13,490,359 10,493,766 0.7779 25.54 25.54 25.87 25.21 26.53 406,725 25.801 1.32%
2007-08-02 0 0.760 0.750 0.760 0.730 0.790 15,701,475 11,856,536 0.7551 25.21 24.88 25.21 24.21 26.20 473,389 25.046 0.00%
2007-08-01 0 0.760 0.770 0.780 0.750 0.800 8,070,000 6,247,800 0.7742 25.21 25.54 25.87 24.88 26.53 243,305 25.679 -3.80%
2007-07-31 0 0.790 0.790 0.800 0.770 0.820 20,722,674 16,374,741 0.7902 26.20 26.20 26.53 25.54 27.20 624,775 26.209 3.95%
2007-07-30 0 0.760 0.760 0.770 0.750 0.790 12,033,013 9,167,452 0.7619 25.21 25.21 25.54 24.88 26.20 362,787 25.269 -2.56%
2007-07-27 0 0.780 0.780 0.790 0.770 0.820 29,960,091 23,637,168 0.7890 25.87 25.87 26.20 25.54 27.20 903,277 26.168 -7.14%
2007-07-26 0 0.840 0.830 0.840 0.830 0.880 9,030,000 7,672,200 0.8496 27.86 27.53 27.86 27.53 29.19 272,249 28.181 -3.45%
2007-07-25 0 0.870 0.860 0.870 0.830 0.870 22,621,645 19,298,816 0.8531 28.86 28.52 28.86 27.53 28.86 682,028 28.296 -1.14%
2007-07-24 0 0.880 0.870 0.880 0.820 0.900 37,542,911 32,709,135 0.8712 29.19 28.86 29.19 27.20 29.85 1,131,894 28.898 8.64%
2007-07-23 0 0.810 0.810 0.820 0.760 0.830 45,463,527 36,738,898 0.8081 26.87 26.87 27.20 25.21 27.53 1,370,695 26.803 0.00%
2007-07-20 0 0.810 0.810 0.820 0.790 0.820 13,188,189 10,717,466 0.8127 26.87 26.87 27.20 26.20 27.20 397,615 26.954 1.25%
2007-07-19 0 0.800 0.780 0.800 0.770 0.800 2,310,656 1,815,192 0.7856 26.53 25.87 26.53 25.54 26.53 69,665 26.056 1.27%
2007-07-18 0 0.790 0.780 0.790 0.780 0.810 6,720,692 5,334,719 0.7938 26.20 25.87 26.20 25.87 26.87 202,624 26.328 -2.47%
2007-07-17 0 0.810 0.810 0.820 0.810 0.820 5,731,068 4,658,622 0.8129 26.87 26.87 27.20 26.87 27.20 172,788 26.962 -1.22%
2007-07-16 0 0.820 0.810 0.820 0.810 0.840 15,066,149 12,503,578 0.8299 27.20 26.87 27.20 26.87 27.86 454,234 27.527 1.23%
2007-07-13 0 0.810 0.800 0.810 0.790 0.810 5,156,180 4,121,125 0.7993 26.87 26.53 26.87 26.20 26.87 155,455 26.510 1.25%
2007-07-12 0 0.800 0.780 0.800 0.780 0.820 2,875,127 2,297,086 0.7990 26.53 25.87 26.53 25.87 27.20 86,683 26.500 -2.44%
2007-07-11 0 0.820 0.800 0.820 0.780 0.820 14,183,561 11,497,649 0.8106 27.20 26.53 27.20 25.87 27.20 427,625 26.887 2.50%
2007-07-10 0 0.800 0.790 0.800 0.800 0.830 5,668,433 4,561,710 0.8048 26.53 26.20 26.53 26.53 27.53 170,900 26.692 -1.23%
2007-07-09 0 0.810 0.810 0.820 0.750 0.840 22,194,579 17,833,296 0.8035 26.87 26.87 27.20 24.88 27.86 669,152 26.651 6.58%
2007-07-06 0 0.760 0.750 0.760 0.750 0.760 2,948,632 2,216,101 0.7516 25.21 24.88 25.21 24.88 25.21 88,899 24.928 1.33%
2007-07-05 0 0.750 0.750 0.760 0.740 0.760 3,736,355 2,810,657 0.7522 24.88 24.88 25.21 24.54 25.21 112,649 24.951 -1.32%
2007-07-04 0 0.760 0.750 0.760 0.740 0.770 5,765,522 4,346,387 0.7539 25.21 24.88 25.21 24.54 25.54 173,827 25.004 0.00%
2007-07-03 0 0.760 0.750 0.760 0.740 0.760 3,014,168 2,270,387 0.7532 25.21 24.88 25.21 24.54 25.21 90,875 24.984 0.00%
2007-06-29 0 0.760 0.750 0.760 0.740 0.760 9,301,612 6,974,626 0.7498 25.21 24.88 25.21 24.54 25.21 280,437 24.871 0.00%
2007-06-28 0 0.760 0.750 0.760 0.750 0.770 3,359,829 2,534,972 0.7545 25.21 24.88 25.21 24.88 25.54 101,297 25.025 -1.30%
2007-06-27 0 0.770 0.760 0.770 0.750 0.780 9,301,733 7,112,260 0.7646 25.54 25.21 25.54 24.88 25.87 280,441 25.361 1.32%
2007-06-26 0 0.760 0.760 0.770 0.740 0.770 13,172,353 9,910,671 0.7524 25.21 25.21 25.54 24.54 25.54 397,138 24.955 0.00%
2007-06-25 0 0.760 0.760 0.770 0.760 0.800 7,092,538 5,540,413 0.7812 25.21 25.21 25.54 25.21 26.53 213,835 25.910 -6.17%
2007-06-22 0 0.810 0.800 0.810 0.790 0.810 8,894,425 7,131,167 0.8018 26.87 26.53 26.87 26.20 26.87 268,161 26.593 1.25%
2007-06-21 0 0.800 0.790 0.800 0.790 0.840 10,492,894 8,472,811 0.8075 26.53 26.20 26.53 26.20 27.86 316,354 26.783 -2.44%
2007-06-20 0 0.820 0.810 0.820 0.780 0.830 37,391,354 30,110,023 0.8053 27.20 26.87 27.20 25.87 27.53 1,127,325 26.709 5.13%
2007-06-18 0 0.780 0.780 0.790 0.760 0.820 16,414,838 12,812,220 0.7805 25.87 25.87 26.20 25.21 27.20 494,897 25.889 -3.70%
2007-06-15 0 0.810 0.800 0.810 0.740 0.840 72,066,878 57,050,611 0.7916 26.87 26.53 26.87 24.54 27.86 2,172,769 26.257 3.85%
2007-06-14 0 0.780 0.780 0.790 0.720 0.810 36,124,956 27,846,455 0.7708 25.87 25.87 26.20 23.88 26.87 1,089,144 25.567 2.63%
2007-06-13 0 0.760 0.750 0.760 0.740 0.770 10,080,687 7,643,902 0.7583 25.21 24.88 25.21 24.54 25.54 303,926 25.151 2.70%
2007-06-12 0 0.740 0.740 0.750 0.740 0.790 19,444,948 14,626,499 0.7522 24.54 24.54 24.88 24.54 26.20 586,252 24.949 -6.33%
2007-06-11 0 0.790 0.780 0.790 0.790 0.850 38,207,346 31,476,503 0.8238 26.20 25.87 26.20 26.20 28.19 1,151,926 27.325 -2.47%
2007-06-08 0 0.810 0.810 0.820 0.740 0.820 106,600,827 82,948,392 0.7781 26.87 26.87 27.20 24.54 27.20 3,213,945 25.809 10.96%
2007-06-07 0 0.730 0.730 0.740 0.650 0.740 48,895,563 34,968,845 0.7152 24.21 24.21 24.54 21.56 24.54 1,474,169 23.721 10.61%
2007-06-06 0 0.660 0.660 0.670 0.660 0.670 7,712,471 5,147,138 0.6674 21.89 21.89 22.22 21.89 22.22 232,526 22.136 -2.94%
2007-06-05 0 0.680 0.670 0.680 0.620 0.690 22,661,334 14,778,887 0.6522 22.55 22.22 22.55 20.56 22.89 683,224 21.631 3.03%
2007-06-04 0 0.660 0.650 0.660 0.640 0.680 12,714,375 8,401,736 0.6608 21.89 21.56 21.89 21.23 22.55 383,330 21.918 0.00%
2007-06-01 0 0.660 0.660 0.670 0.650 0.690 9,377,067 6,246,852 0.6662 21.89 21.89 22.22 21.56 22.89 282,712 22.096 -1.49%
2007-05-31 0 0.670 0.660 0.670 0.660 0.680 3,347,710 2,234,880 0.6676 22.22 21.89 22.22 21.89 22.55 100,931 22.143 0.00%
2007-05-30 0 0.670 0.660 0.670 0.650 0.700 17,690,537 11,970,009 0.6766 22.22 21.89 22.22 21.56 23.22 533,358 22.443 1.52%
2007-05-29 0 0.660 0.650 0.660 0.650 0.670 7,066,521 4,615,193 0.6531 21.89 21.56 21.89 21.56 22.22 213,051 21.662 -1.49%
2007-05-28 0 0.670 0.670 0.680 0.650 0.700 11,790,656 7,965,413 0.6756 22.22 22.22 22.55 21.56 23.22 355,480 22.407 -1.47%
2007-05-25 0 0.680 0.670 0.680 0.600 0.690 27,160,641 17,849,986 0.6572 22.55 22.22 22.55 19.90 22.89 818,875 21.798 7.94%
2007-05-23 0 0.630 0.620 0.640 0.620 0.630 4,882,239 3,055,541 0.6258 20.90 20.56 21.23 20.56 20.90 147,196 20.758 0.00%
2007-05-22 0 0.630 0.620 0.630 0.620 0.650 5,853,936 3,708,901 0.6336 20.90 20.56 20.90 20.56 21.56 176,492 21.015 -3.08%
2007-05-21 0 0.650 0.640 0.650 0.620 0.650 17,513,984 11,174,090 0.6380 21.56 21.23 21.56 20.56 21.56 528,035 21.162 4.84%
2007-05-18 0 0.620 0.620 0.630 0.600 0.630 29,102,892 17,800,377 0.6116 20.56 20.56 20.90 19.90 20.90 877,433 20.287 0.00%
2007-05-17 0 0.620 0.610 0.620 0.610 0.640 8,077,283 4,990,898 0.6179 20.56 20.23 20.56 20.23 21.23 243,525 20.494 -3.12%
2007-05-16 0 0.640 0.630 0.640 0.620 0.640 18,165,034 11,486,314 0.6323 21.23 20.90 21.23 20.56 21.23 547,664 20.973 3.23%
2007-05-15 0 0.620 0.610 0.620 0.600 0.650 29,287,360 18,384,692 0.6277 20.56 20.23 20.56 19.90 21.56 882,995 20.821 -1.59%
2007-05-14 0 0.630 0.620 0.630 0.580 0.630 75,373,138 45,962,674 0.6098 20.90 20.56 20.90 19.24 20.90 2,272,450 20.226 12.50%
2007-05-11 0 0.560 0.550 0.560 0.520 0.560 11,549,934 6,315,117 0.5468 18.57 18.24 18.57 17.25 18.57 348,223 18.135 3.70%
2007-05-10 0 0.540 0.530 0.550 0.540 0.550 4,710,024 2,544,612 0.5403 17.91 17.58 18.24 17.91 18.24 142,004 17.919 -1.82%
2007-05-09 0 0.550 0.540 0.550 0.530 0.560 6,919,556 3,785,470 0.5471 18.24 17.91 18.24 17.58 18.57 208,620 18.145 1.85%
2007-05-08 0 0.540 0.540 0.550 0.540 0.550 5,940,000 3,214,800 0.5412 17.91 17.91 18.24 17.91 18.24 179,087 17.951 -1.82%
2007-05-07 0 0.550 0.550 0.560 0.550 0.580 16,060,120 9,042,762 0.5631 18.24 18.24 18.57 18.24 19.24 484,202 18.676 -1.79%
2007-05-04 0 0.560 0.560 0.570 0.540 0.560 35,623,229 19,585,030 0.5498 18.57 18.57 18.91 17.91 18.57 1,074,017 18.235 5.66%
2007-05-03 0 0.530 0.530 0.540 0.510 0.540 27,060,000 14,234,400 0.5260 17.58 17.58 17.91 16.92 17.91 815,841 17.448 6.00%
2007-05-02 0 0.500 0.500 0.510 0.500 0.510 4,042,141 2,038,328 0.5043 16.58 16.58 16.92 16.58 16.92 121,868 16.726 -1.96%
2007-04-30 0 0.510 0.500 0.510 0.500 0.510 5,580,000 2,811,000 0.5038 16.92 16.58 16.92 16.58 16.92 168,233 16.709 0.00%
2007-04-27 0 0.510 0.500 0.510 0.500 0.510 5,340,000 2,684,100 0.5026 16.92 16.58 16.92 16.58 16.92 160,997 16.672 2.00%
2007-04-26 0 0.500 0.500 0.510 0.500 0.510 4,024,626 2,046,720 0.5085 16.58 16.58 16.92 16.58 16.92 121,340 16.868 0.00%
2007-04-25 0 0.500 0.500 0.510 0.500 0.510 6,795,876 3,443,520 0.5067 16.58 16.58 16.92 16.58 16.92 204,891 16.807 -1.96%
2007-04-24 0 0.510 0.500 0.510 0.500 0.510 5,890,000 2,996,100 0.5087 16.92 16.58 16.92 16.58 16.92 177,580 16.872 2.00%
2007-04-23 0 0.500 0.500 0.510 0.500 0.510 3,248,533 1,626,796 0.5008 16.58 16.58 16.92 16.58 16.92 97,941 16.610 0.00%
2007-04-20 0 0.500 0.500 0.510 0.490 0.510 5,493,572 2,739,610 0.4987 16.58 16.58 16.92 16.25 16.92 165,628 16.541 2.04%
2007-04-19 0 0.490 0.485 0.490 0.485 0.495 5,840,000 2,843,800 0.4870 16.25 16.09 16.25 16.09 16.42 176,072 16.151 0.00%
2007-04-18 0 0.490 0.485 0.490 0.485 0.495 9,198,502 4,491,546 0.4883 16.25 16.09 16.25 16.09 16.42 277,329 16.196 -1.01%
2007-04-17 0 0.495 0.490 0.495 0.490 0.495 6,738,063 3,308,040 0.4909 16.42 16.25 16.42 16.25 16.42 203,148 16.284 0.00%
2007-04-16 0 0.495 0.490 0.495 0.490 0.495 10,245,743 5,029,699 0.4909 16.42 16.25 16.42 16.25 16.42 308,902 16.282 1.02%
2007-04-13 0 0.490 0.490 0.495 0.490 0.500 13,760,000 6,792,100 0.4936 16.25 16.25 16.42 16.25 16.58 414,855 16.372 -2.00%
2007-04-12 0 0.500 0.490 0.500 0.495 0.510 17,280,000 8,629,800 0.4994 16.58 16.25 16.58 16.42 16.92 520,981 16.565 -1.38%
2007-04-11 0 0.520 0.510 0.520 0.510 0.520 9,215,909 4,780,695 0.5187 16.82 16.49 16.82 16.49 16.82 284,978 16.776 1.96%
2007-04-10 0 0.510 0.500 0.510 0.500 0.520 25,111,375 12,840,360 0.5113 16.49 16.17 16.49 16.17 16.82 776,504 16.536 -1.92%
2007-04-04 0 0.520 0.520 0.530 0.520 0.530 4,860,000 2,530,500 0.5207 16.82 16.82 17.14 16.82 17.14 150,283 16.838 0.00%
2007-04-03 0 0.520 0.510 0.520 0.510 0.520 5,501,445 2,849,808 0.5180 16.82 16.49 16.82 16.49 16.82 170,118 16.752 0.00%
2007-04-02 0 0.520 0.510 0.530 0.520 0.540 5,700,000 2,989,500 0.5245 16.82 16.49 17.14 16.82 17.46 176,258 16.961 -1.89%
2007-03-30 0 0.530 0.520 0.530 0.510 0.530 7,020,000 3,687,900 0.5253 17.14 16.82 17.14 16.49 17.14 217,075 16.989 3.92%
2007-03-29 0 0.510 0.510 0.520 0.500 0.520 3,319,552 1,695,385 0.5107 16.49 16.49 16.82 16.17 16.82 102,649 16.516 0.00%
2007-03-28 0 0.510 0.510 0.520 0.500 0.530 13,396,195 6,854,717 0.5117 16.49 16.49 16.82 16.17 17.14 414,242 16.548 -3.77%
2007-03-27 0 0.530 0.530 0.540 0.520 0.560 12,217,230 6,585,015 0.5390 17.14 17.14 17.46 16.82 18.11 377,786 17.431 -5.36%
2007-03-26 0 0.560 0.560 0.570 0.550 0.580 7,803,226 4,375,378 0.5607 18.11 18.11 18.43 17.79 18.76 241,294 18.133 -1.75%
2007-03-23 0 0.570 0.560 0.570 0.550 0.570 3,851,562 2,161,628 0.5612 18.43 18.11 18.43 17.79 18.43 119,100 18.150 3.64%
2007-03-22 0 0.550 0.550 0.560 0.540 0.560 5,431,464 2,991,147 0.5507 17.79 17.79 18.11 17.46 18.11 167,954 17.809 1.85%
2007-03-21 0 0.540 0.540 0.550 0.540 0.550 2,970,000 1,618,500 0.5449 17.46 17.46 17.79 17.46 17.79 91,840 17.623 0.00%
2007-03-20 0 0.540 0.540 0.550 0.530 0.550 5,832,800 3,168,400 0.5432 17.46 17.46 17.79 17.14 17.79 180,364 17.567 1.89%
2007-03-19 0 0.530 0.530 0.540 0.520 0.540 3,901,158 2,048,679 0.5251 17.14 17.14 17.46 16.82 17.46 120,633 16.983 1.92%
2007-03-16 0 0.520 0.520 0.530 0.520 0.530 1,830,000 953,400 0.5210 16.82 16.82 17.14 16.82 17.14 56,588 16.848 0.00%
2007-03-15 0 0.520 0.510 0.520 0.510 0.530 3,215,000 1,673,750 0.5206 16.82 16.49 16.82 16.49 17.14 99,416 16.836 0.00%
2007-03-14 0 0.520 0.510 0.520 0.500 0.520 3,360,000 1,708,800 0.5086 16.82 16.49 16.82 16.17 16.82 103,899 16.447 -1.89%
2007-03-13 0 0.530 0.520 0.530 0.520 0.530 1,590,000 840,300 0.5285 17.14 16.82 17.14 16.82 17.14 49,167 17.091 0.00%
2007-03-12 0 0.530 0.520 0.530 0.520 0.530 1,924,297 1,017,949 0.5290 17.14 16.82 17.14 16.82 17.14 59,504 17.107 1.92%
2007-03-09 0 0.520 0.520 0.530 0.510 0.530 6,487,813 3,371,857 0.5197 16.82 16.82 17.14 16.49 17.14 200,619 16.807 1.96%
2007-03-08 0 0.510 0.500 0.510 0.500 0.510 4,050,000 2,058,000 0.5081 16.49 16.17 16.49 16.17 16.49 125,236 16.433 0.00%
2007-03-07 0 0.510 0.500 0.510 0.510 0.540 8,185,669 4,298,771 0.5252 16.49 16.17 16.49 16.49 17.46 253,121 16.983 -1.92%
2007-03-06 0 0.520 0.510 0.520 0.500 0.520 6,211,445 3,139,894 0.5055 16.82 16.49 16.82 16.17 16.82 192,073 16.347 6.12%
2007-03-05 0 0.490 0.490 0.495 0.485 0.510 10,648,914 5,242,461 0.4923 15.85 15.85 16.01 15.68 16.49 329,290 15.921 -7.55%
2007-03-02 0 0.530 0.530 0.540 0.520 0.570 12,371,566 6,776,714 0.5478 17.14 17.14 17.46 16.82 18.43 382,559 17.714 -5.36%
2007-03-01 0 0.560 0.560 0.570 0.560 0.580 5,593,658 3,188,846 0.5701 18.11 18.11 18.43 18.11 18.76 172,969 18.436 -3.45%
2007-02-28 0 0.580 0.570 0.580 0.540 0.580 29,316,547 16,430,330 0.5604 18.76 18.43 18.76 17.46 18.76 906,538 18.124 -4.92%
2007-02-27 0 0.610 0.610 0.620 0.610 0.650 20,481,685 12,902,066 0.6299 19.73 19.73 20.05 19.73 21.02 633,343 20.371 -1.61%
2007-02-26 0 0.620 0.610 0.620 0.600 0.620 9,616,555 5,894,236 0.6129 20.05 19.73 20.05 19.40 20.05 297,367 19.821 1.64%
2007-02-23 0 0.610 0.600 0.610 0.600 0.610 5,890,032 3,552,665 0.6032 19.73 19.40 19.73 19.40 19.73 182,134 19.506 0.00%
2007-02-22 0 0.610 0.600 0.610 0.600 0.650 24,936,369 15,200,817 0.6096 19.73 19.40 19.73 19.40 21.02 771,092 19.713 -4.69%
2007-02-21 0 0.640 0.630 0.640 0.600 0.640 14,936,616 9,320,250 0.6240 20.70 20.37 20.70 19.40 20.70 461,876 20.179 4.92%
2007-02-16 0 0.610 0.600 0.610 0.590 0.610 11,638,534 6,986,779 0.6003 19.73 19.40 19.73 19.08 19.73 359,891 19.414 3.39%
2007-02-15 0 0.590 0.580 0.600 0.580 0.610 19,319,762 11,494,418 0.5950 19.08 18.76 19.40 18.76 19.73 597,413 19.240 0.00%
2007-02-14 0 0.590 0.590 0.600 0.590 0.600 8,959,556 5,290,990 0.5905 19.08 19.08 19.40 19.08 19.40 277,051 19.098 1.72%
2007-02-13 0 0.580 0.580 0.590 0.580 0.620 22,960,074 13,573,843 0.5912 18.76 18.76 19.08 18.76 20.05 709,981 19.119 -4.92%
2007-02-12 0 0.610 0.600 0.610 0.570 0.620 52,629,009 31,241,274 0.5936 19.73 19.40 19.73 18.43 20.05 1,627,415 19.197 12.96%
2007-02-09 0 0.540 0.540 0.550 0.520 0.550 9,628,585 5,180,729 0.5381 17.46 17.46 17.79 16.82 17.79 297,739 17.400 3.85%
2007-02-08 0 0.520 0.520 0.530 0.510 0.540 11,494,337 5,981,469 0.5204 16.82 16.82 17.14 16.49 17.46 355,432 16.829 -1.89%
2007-02-07 0 0.530 0.530 0.540 0.530 0.550 5,309,699 2,846,922 0.5362 17.14 17.14 17.46 17.14 17.79 164,189 17.339 -1.85%
2007-02-06 0 0.540 0.530 0.550 0.530 0.570 11,680,364 6,423,830 0.5500 17.46 17.14 17.79 17.14 18.43 361,185 17.785 -3.57%
2007-02-05 0 0.560 0.560 0.570 0.510 0.570 35,488,547 19,136,390 0.5392 18.11 18.11 18.43 16.49 18.43 1,097,391 17.438 9.80%
2007-02-02 0 0.510 0.500 0.510 0.500 0.520 6,739,969 3,448,012 0.5116 16.49 16.17 16.49 16.17 16.82 208,416 16.544 2.00%
2007-02-01 0 0.500 0.495 0.500 0.495 0.510 2,060,853 1,025,805 0.4978 16.17 16.01 16.17 16.01 16.49 63,727 16.097 1.01%
2007-01-31 0 0.495 0.495 0.500 0.495 0.500 6,781,445 3,371,794 0.4972 16.01 16.01 16.17 16.01 16.17 209,699 16.079 1.02%
2007-01-30 0 0.490 0.490 0.495 0.485 0.495 1,791,958 876,870 0.4893 15.85 15.85 16.01 15.68 16.01 55,412 15.825 0.00%
2007-01-29 0 0.490 0.490 0.495 0.485 0.490 2,029,153 993,752 0.4897 15.85 15.85 16.01 15.68 15.85 62,746 15.838 0.00%
2007-01-26 0 0.490 0.490 0.495 0.490 0.500 4,680,000 2,300,850 0.4916 15.85 15.85 16.01 15.85 16.17 144,717 15.899 -2.00%
2007-01-25 0 0.500 0.500 0.510 0.495 0.510 8,640,656 4,325,115 0.5006 16.17 16.17 16.49 16.01 16.49 267,190 16.187 -1.96%
2007-01-24 0 0.510 0.500 0.510 0.500 0.520 4,526,604 2,296,970 0.5074 16.49 16.17 16.49 16.17 16.82 139,973 16.410 0.00%
2007-01-23 0 0.510 0.500 0.510 0.500 0.520 3,556,066 1,811,162 0.5093 16.49 16.17 16.49 16.17 16.82 109,962 16.471 -1.92%
2007-01-22 0 0.520 0.500 0.520 0.500 0.520 10,867,867 5,514,597 0.5074 16.82 16.17 16.82 16.17 16.82 336,061 16.410 4.00%
2007-01-19 0 0.500 0.500 0.510 0.495 0.500 6,993,000 3,494,955 0.4998 16.17 16.17 16.49 16.01 16.17 216,240 16.162 1.01%
2007-01-18 0 0.495 0.495 0.500 0.490 0.520 11,105,784 5,563,068 0.5009 16.01 16.01 16.17 15.85 16.82 343,417 16.199 -2.94%
2007-01-17 0 0.510 0.510 0.520 0.510 0.530 14,203,597 7,325,702 0.5158 16.49 16.49 16.82 16.49 17.14 439,209 16.679 -1.92%
2007-01-16 0 0.520 0.510 0.520 0.510 0.530 19,038,562 9,908,265 0.5204 16.82 16.49 16.82 16.49 17.14 588,718 16.830 0.00%
2007-01-15 0 0.520 0.520 0.530 0.495 0.530 46,382,450 24,033,283 0.5182 16.82 16.82 17.14 16.01 17.14 1,434,257 16.757 6.12%
2007-01-12 0 0.490 0.485 0.490 0.475 0.490 9,870,000 4,775,100 0.4838 15.85 15.68 15.85 15.36 15.85 305,204 15.646 4.26%
2007-01-11 0 0.470 0.470 0.475 0.470 0.475 5,213,946 2,467,326 0.4732 15.20 15.20 15.36 15.20 15.36 161,228 15.303 0.00%
2007-01-10 0 0.470 0.470 0.475 0.465 0.475 6,900,000 3,245,400 0.4703 15.20 15.20 15.36 15.04 15.36 213,365 15.211 -1.05%
2007-01-09 0 0.475 0.470 0.475 0.465 0.480 6,662,624 3,135,105 0.4706 15.36 15.20 15.36 15.04 15.52 206,024 15.217 2.15%
2007-01-08 0 0.465 0.460 0.465 0.460 0.465 2,760,000 1,281,150 0.4642 15.04 14.88 15.04 14.88 15.04 85,346 15.011 -1.06%
2007-01-05 0 0.470 0.470 0.475 0.460 0.470 4,324,339 2,014,981 0.4660 15.20 15.20 15.36 14.88 15.20 133,719 15.069 0.00%
2007-01-04 0 0.470 0.465 0.470 0.460 0.475 7,770,656 3,655,348 0.4704 15.20 15.04 15.20 14.88 15.36 240,287 15.212 0.00%
2007-01-03 0 0.470 0.460 0.470 0.455 0.470 6,329,036 2,915,346 0.4606 15.20 14.88 15.20 14.71 15.20 195,709 14.896 3.30%
2007-01-02 0 0.455 0.455 0.460 0.450 0.460 5,109,794 2,319,361 0.4539 14.71 14.71 14.88 14.55 14.88 158,007 14.679 2.25%
2006-12-29 0 0.445 0.445 0.450 0.445 0.455 3,791,562 1,704,622 0.4496 14.39 14.39 14.55 14.39 14.71 117,244 14.539 -1.11%
2006-12-28 0 0.450 0.445 0.450 0.445 0.455 9,940,977 4,459,815 0.4486 14.55 14.39 14.55 14.39 14.71 307,399 14.508 0.00%
2006-12-27 0 0.450 0.445 0.450 0.445 0.455 4,770,656 2,141,982 0.4490 14.55 14.39 14.55 14.39 14.71 147,520 14.520 -2.17%
2006-12-22 0 0.460 0.455 0.460 0.455 0.460 3,788,234 1,728,170 0.4562 14.88 14.71 14.88 14.71 14.88 117,141 14.753 2.22%
2006-12-21 0 0.450 0.450 0.455 0.450 0.455 2,310,000 1,041,000 0.4506 14.55 14.55 14.71 14.55 14.71 71,431 14.574 -1.10%
2006-12-20 0 0.455 0.455 0.460 0.450 0.460 3,060,000 1,396,050 0.4562 14.71 14.71 14.88 14.55 14.88 94,623 14.754 0.00%
2006-12-19 0 0.455 0.450 0.455 0.450 0.455 1,740,000 788,250 0.4530 14.71 14.55 14.71 14.55 14.71 53,805 14.650 0.00%
2006-12-18 0 0.455 0.450 0.455 0.450 0.460 4,175,628 1,898,987 0.4548 14.71 14.55 14.71 14.55 14.88 129,120 14.707 1.11%
2006-12-15 0 0.450 0.450 0.455 0.445 0.460 3,226,998 1,459,524 0.4523 14.55 14.55 14.71 14.39 14.88 99,787 14.626 0.00%
2006-12-14 0 0.450 0.445 0.450 0.445 0.470 13,031,655 5,931,362 0.4552 14.55 14.39 14.55 14.39 15.20 402,970 14.719 -3.23%
2006-12-13 0 0.465 0.465 0.470 0.460 0.475 4,921,650 2,293,776 0.4661 15.04 15.04 15.20 14.88 15.36 152,189 15.072 -1.06%
2006-12-12 0 0.470 0.465 0.470 0.465 0.475 5,340,000 2,519,100 0.4717 15.20 15.04 15.20 15.04 15.36 165,126 15.256 1.08%
2006-12-11 0 0.465 0.460 0.470 0.455 0.480 28,405,611 13,343,253 0.4697 15.04 14.88 15.20 14.71 15.52 878,370 15.191 4.49%
2006-12-08 0 0.445 0.445 0.450 0.445 0.455 3,900,000 1,757,100 0.4505 14.39 14.39 14.55 14.39 14.71 120,597 14.570 -1.11%
2006-12-07 0 0.450 0.450 0.455 0.445 0.455 5,020,667 2,260,454 0.4502 14.55 14.55 14.71 14.39 14.71 155,251 14.560 2.27%
2006-12-06 0 0.440 0.435 0.445 0.440 0.445 2,293,745 1,010,935 0.4407 14.23 14.07 14.39 14.23 14.39 70,928 14.253 1.15%
2006-12-05 0 0.435 0.435 0.440 0.435 0.450 8,310,000 3,647,700 0.4390 14.07 14.07 14.23 14.07 14.55 256,965 14.195 0.00%
2006-12-04 0 0.435 0.435 0.440 0.430 0.440 3,031,968 1,318,557 0.4349 14.07 14.07 14.23 13.91 14.23 93,756 14.064 -1.14%
2006-12-01 0 0.440 0.435 0.440 0.435 0.445 1,292,624 568,565 0.4399 14.23 14.07 14.23 14.07 14.39 39,971 14.224 -1.12%
2006-11-30 0 0.445 0.445 0.450 0.445 0.450 2,619,968 1,171,306 0.4471 14.39 14.39 14.55 14.39 14.55 81,016 14.458 1.14%
2006-11-29 0 0.440 0.435 0.440 0.435 0.440 1,488,747 650,774 0.4371 14.23 14.07 14.23 14.07 14.23 46,036 14.136 1.15%
2006-11-28 0 0.435 0.430 0.440 0.430 0.445 4,062,624 1,777,702 0.4376 14.07 13.91 14.23 13.91 14.39 125,626 14.151 -1.14%
2006-11-27 0 0.440 0.440 0.445 0.440 0.445 2,409,833 1,070,809 0.4443 14.23 14.23 14.39 14.23 14.39 74,518 14.370 -1.12%
2006-11-24 0 0.445 0.445 0.450 0.445 0.445 901,312 401,058 0.4450 14.39 14.39 14.55 14.39 14.39 27,871 14.390 -1.11%
2006-11-23 0 0.450 0.440 0.450 0.440 0.450 3,630,000 1,619,250 0.4461 14.55 14.23 14.55 14.23 14.55 112,248 14.426 1.12%
2006-11-22 0 0.445 0.445 0.450 0.435 0.450 2,801,138 1,241,480 0.4432 14.39 14.39 14.55 14.07 14.55 86,618 14.333 1.14%
2006-11-21 0 0.440 0.435 0.445 0.435 0.450 6,357,489 2,805,715 0.4413 14.23 14.07 14.39 14.07 14.55 196,589 14.272 -2.22%
2006-11-20 0 0.450 0.450 0.455 0.450 0.455 3,060,000 1,387,200 0.4533 14.55 14.55 14.71 14.55 14.71 94,623 14.660 -2.17%
2006-11-17 0 0.460 0.455 0.460 0.450 0.460 3,281,656 1,495,899 0.4558 14.88 14.71 14.88 14.55 14.88 101,477 14.741 1.10%
2006-11-16 0 0.455 0.450 0.460 0.455 0.470 4,088,278 1,870,186 0.4575 14.71 14.55 14.88 14.71 15.20 126,419 14.794 -1.09%
2006-11-15 0 0.460 0.460 0.465 0.455 0.465 1,651,312 761,977 0.4614 14.88 14.88 15.04 14.71 15.04 51,063 14.922 1.10%
2006-11-14 0 0.455 0.460 0.465 0.455 0.475 4,290,000 1,981,050 0.4618 14.71 14.88 15.04 14.71 15.36 132,657 14.934 -4.21%
2006-11-13 0 0.475 0.470 0.475 0.470 0.485 4,798,525 2,266,199 0.4723 15.36 15.20 15.36 15.20 15.68 148,382 15.273 -0.00%
2006-11-10 0 0.495 0.490 0.500 0.490 0.495 3,281,000 1,622,445 0.4945 15.36 15.21 15.52 15.21 15.36 105,728 15.345 0.00%
2006-11-09 0 0.495 0.490 0.495 0.490 0.495 1,835,996 903,268 0.4920 15.36 15.21 15.36 15.21 15.36 59,164 15.267 1.02%
2006-11-08 0 0.490 0.485 0.495 0.490 0.500 2,317,346 1,140,076 0.4920 15.21 15.05 15.36 15.21 15.52 74,675 15.267 0.00%
2006-11-07 0 0.490 0.490 0.495 0.490 0.510 4,130,722 2,049,201 0.4961 15.21 15.21 15.36 15.21 15.83 133,110 15.395 -1.01%
2006-11-06 0 0.495 0.495 0.500 0.495 0.510 4,309,683 2,149,498 0.4988 15.36 15.36 15.52 15.36 15.83 138,877 15.478 0.00%
2006-11-03 0 0.495 0.490 0.495 0.490 0.500 3,000,000 1,489,650 0.4966 15.36 15.21 15.36 15.21 15.52 96,673 15.409 -1.00%
2006-11-02 0 0.500 0.500 0.510 0.485 0.510 8,519,968 4,215,605 0.4948 15.52 15.52 15.83 15.05 15.83 274,551 15.355 2.04%
2006-11-01 0 0.490 0.485 0.490 0.485 0.490 5,082,770 2,474,522 0.4868 15.21 15.05 15.21 15.05 15.21 163,789 15.108 1.03%
2006-10-31 0 0.485 0.485 0.490 0.475 0.485 3,548,274 1,713,322 0.4829 15.05 15.05 15.21 14.74 15.05 114,341 14.984 2.11%
2006-10-27 0 0.475 0.470 0.480 0.475 0.495 7,321,499 3,536,506 0.4830 14.74 14.59 14.90 14.74 15.36 235,931 14.990 -3.06%
2006-10-26 0 0.490 0.490 0.495 0.490 0.500 5,958,984 2,930,845 0.4918 15.21 15.21 15.36 15.21 15.52 192,025 15.263 -1.01%
2006-10-25 0 0.495 0.495 0.500 0.490 0.510 6,354,869 3,163,537 0.4978 15.36 15.36 15.52 15.21 15.83 204,782 15.448 -1.00%
2006-10-24 0 0.500 0.500 0.510 0.500 0.540 17,501,968 8,945,814 0.5111 15.52 15.52 15.83 15.52 16.76 563,990 15.862 0.00%
2006-10-23 0 0.500 0.500 0.510 0.495 0.540 14,735,115 7,574,455 0.5140 15.52 15.52 15.83 15.36 16.76 474,830 15.952 -1.96%
2006-10-20 0 0.510 0.510 0.520 0.500 0.530 20,701,312 10,727,240 0.5182 15.83 15.83 16.14 15.52 16.45 667,087 16.081 4.08%
2006-10-19 0 0.490 0.490 0.495 0.475 0.490 4,928,430 2,396,078 0.4862 15.21 15.21 15.36 14.74 15.21 158,816 15.087 2.08%
2006-10-18 0 0.480 0.480 0.485 0.480 0.490 4,188,683 2,032,864 0.4853 14.90 14.90 15.05 14.90 15.21 134,978 15.061 -1.03%
2006-10-17 0 0.485 0.480 0.485 0.470 0.485 3,894,701 1,877,699 0.4821 15.05 14.90 15.05 14.59 15.05 125,504 14.961 2.11%
2006-10-16 0 0.475 0.470 0.480 0.465 0.480 2,220,000 1,047,900 0.4720 14.74 14.59 14.90 14.43 14.90 71,538 14.648 2.15%
2006-10-13 0 0.465 0.465 0.470 0.465 0.485 4,590,000 2,151,300 0.4687 14.43 14.43 14.59 14.43 15.05 147,910 14.545 -1.06%
2006-10-12 0 0.470 0.465 0.470 0.465 0.485 2,880,000 1,366,650 0.4745 14.59 14.43 14.59 14.43 15.05 92,806 14.726 -3.09%
2006-10-11 0 0.485 0.485 0.490 0.460 0.490 11,267,412 5,376,319 0.4772 15.05 15.05 15.21 14.27 15.21 363,086 14.807 5.43%
2006-10-10 0 0.460 0.455 0.465 0.450 0.465 5,370,000 2,455,350 0.4572 14.27 14.12 14.43 13.96 14.43 173,045 14.189 2.22%
2006-10-09 0 0.450 0.450 0.455 0.450 0.455 2,104,028 947,482 0.4503 13.96 13.96 14.12 13.96 14.12 67,801 13.974 0.00%
2006-10-06 0 0.450 0.445 0.450 0.445 0.450 2,100,000 942,900 0.4490 13.96 13.81 13.96 13.81 13.96 67,671 13.934 0.00%
2006-10-05 0 0.450 0.450 0.455 0.450 0.455 2,254,540 1,015,104 0.4502 13.96 13.96 14.12 13.96 14.12 72,651 13.972 0.00%
2006-10-04 0 0.450 0.450 0.455 0.450 0.460 1,930,094 876,691 0.4542 13.96 13.96 14.12 13.96 14.27 62,196 14.096 -2.17%
2006-10-03 0 0.460 0.455 0.460 0.450 0.460 2,360,000 1,075,900 0.4559 14.27 14.12 14.27 13.96 14.27 76,050 14.147 2.22%
2006-09-29 0 0.450 0.450 0.455 0.445 0.455 905,248 407,080 0.4497 13.96 13.96 14.12 13.81 14.12 29,171 13.955 0.00%
2006-09-28 0 0.450 0.450 0.455 0.445 0.460 3,135,745 1,414,391 0.4511 13.96 13.96 14.12 13.81 14.27 101,047 13.997 0.00%
2006-09-27 0 0.450 0.450 0.455 0.445 0.455 1,362,556 613,949 0.4506 13.96 13.96 14.12 13.81 14.12 43,908 13.983 0.00%
2006-09-26 0 0.450 0.450 0.455 0.450 0.470 4,440,000 2,022,600 0.4555 13.96 13.96 14.12 13.96 14.59 143,076 14.137 -1.10%
2006-09-25 0 0.455 0.450 0.455 0.450 0.465 1,710,000 780,450 0.4564 14.12 13.96 14.12 13.96 14.43 55,104 14.163 -2.15%
2006-09-22 0 0.465 0.460 0.470 0.465 0.475 2,850,656 1,329,442 0.4664 14.43 14.27 14.59 14.43 14.74 91,861 14.472 -2.11%
2006-09-21 0 0.475 0.470 0.475 0.470 0.480 1,920,000 912,300 0.4752 14.74 14.59 14.74 14.59 14.90 61,871 14.745 1.06%
2006-09-20 0 0.470 0.470 0.475 0.470 0.485 3,210,000 1,514,850 0.4719 14.59 14.59 14.74 14.59 15.05 103,440 14.645 -2.08%
2006-09-19 0 0.480 0.480 0.485 0.480 0.485 2,436,000 1,174,470 0.4821 14.90 14.90 15.05 14.90 15.05 78,499 14.962 -1.03%
2006-09-18 0 0.485 0.480 0.490 0.485 0.495 2,250,000 1,099,650 0.4887 15.05 14.90 15.21 15.05 15.36 72,505 15.167 0.00%
2006-09-15 0 0.485 0.485 0.490 0.485 0.500 5,346,000 2,621,850 0.4904 15.05 15.05 15.21 15.05 15.52 172,272 15.219 -2.02%
2006-09-14 0 0.495 0.490 0.495 0.485 0.510 11,464,592 5,680,154 0.4955 15.36 15.21 15.36 15.05 15.83 369,440 15.375 3.13%
2006-09-13 0 0.480 0.475 0.480 0.475 0.485 2,164,497 1,038,396 0.4797 14.90 14.74 14.90 14.74 15.05 69,750 14.887 0.00%
2006-09-12 0 0.480 0.480 0.485 0.480 0.485 4,256,691 2,060,078 0.4840 14.90 14.90 15.05 14.90 15.05 137,169 15.019 1.05%
2006-09-11 0 0.475 0.470 0.480 0.475 0.485 6,273,459 3,011,158 0.4800 14.74 14.59 14.90 14.74 15.05 202,158 14.895 -1.04%
2006-09-08 0 0.480 0.475 0.480 0.465 0.490 5,920,405 2,846,836 0.4809 14.90 14.74 14.90 14.43 15.21 190,781 14.922 3.23%
2006-09-07 0 0.465 0.465 0.470 0.455 0.475 5,550,000 2,568,750 0.4628 14.43 14.43 14.59 14.12 14.74 178,845 14.363 -2.11%
2006-09-06 0 0.475 0.470 0.475 0.470 0.495 13,145,044 6,374,939 0.4850 14.74 14.59 14.74 14.59 15.36 423,591 15.050 -2.06%
2006-09-05 0 0.485 0.485 0.490 0.435 0.500 25,303,669 11,800,039 0.4663 15.05 15.05 15.21 13.50 15.52 815,395 14.472 11.49%
2006-09-04 0 0.435 0.435 0.440 0.420 0.440 12,127,376 5,149,603 0.4246 13.50 13.50 13.65 13.03 13.65 390,797 13.177 2.35%
2006-09-01 0 0.425 0.420 0.425 0.415 0.425 2,227,308 932,740 0.4188 13.19 13.03 13.19 12.88 13.19 71,774 12.996 1.19%
2006-08-31 0 0.420 0.420 0.425 0.405 0.425 9,491,225 3,967,310 0.4180 13.03 13.03 13.19 12.57 13.19 305,849 12.971 3.70%
2006-08-30 0 0.405 0.400 0.405 0.400 0.405 2,624,887 1,051,907 0.4007 12.57 12.41 12.57 12.41 12.57 84,585 12.436 1.25%
2006-08-29 0 0.400 0.400 0.405 0.400 0.410 5,700,000 2,288,850 0.4016 12.41 12.41 12.57 12.41 12.72 183,679 12.461 -1.23%
2006-08-28 0 0.405 0.405 0.415 0.400 0.415 4,472,370 1,818,727 0.4067 12.57 12.57 12.88 12.41 12.88 144,119 12.620 0.00%
2006-08-25 0 0.405 0.405 0.410 0.400 0.430 3,829,072 1,581,824 0.4131 12.57 12.57 12.72 12.41 13.34 123,390 12.820 -3.57%
2006-08-24 1 - - - - - 0 0 - 13.03 - - - - 0 - 0.00%
2006-08-23 0 0.420 0.415 0.420 0.420 0.420 1,920,000 806,400 0.4200 13.03 12.88 13.03 13.03 13.03 61,871 13.034 0.00%
2006-08-22 0 0.420 0.420 0.425 0.420 0.425 961,312 405,225 0.4215 13.03 13.03 13.19 13.03 13.19 30,978 13.081 -1.18%
2006-08-21 0 0.425 0.420 0.425 0.420 0.425 1,080,000 458,850 0.4249 13.19 13.03 13.19 13.03 13.19 34,802 13.184 0.00%
2006-08-18 0 0.425 0.425 0.430 0.425 0.425 2,010,000 854,250 0.4250 13.19 13.19 13.34 13.19 13.19 64,771 13.189 0.00%
2006-08-17 0 0.425 0.425 0.430 0.425 0.430 1,950,000 829,650 0.4255 13.19 13.19 13.34 13.19 13.34 62,838 13.203 1.19%
2006-08-16 0 0.420 0.420 0.425 0.420 0.430 1,560,000 660,300 0.4233 13.03 13.03 13.19 13.03 13.34 50,270 13.135 0.00%
2006-08-15 0 0.420 0.415 0.420 0.415 0.420 1,882,306 789,331 0.4193 13.03 12.88 13.03 12.88 13.03 60,656 13.013 0.00%
2006-08-14 0 0.420 0.415 0.425 0.420 0.425 750,000 315,750 0.4210 13.03 12.88 13.19 13.03 13.19 24,168 13.065 0.00%
2006-08-11 0 0.420 0.420 0.425 0.415 0.420 1,830,000 767,700 0.4195 13.03 13.03 13.19 12.88 13.03 58,971 13.018 -2.33%
2006-08-10 0 0.430 0.425 0.430 0.425 0.430 570,000 242,550 0.4255 13.34 13.19 13.34 13.19 13.34 18,368 13.205 0.00%
2006-08-09 0 0.430 0.425 0.430 0.425 0.430 1,029,840 440,335 0.4276 13.34 13.19 13.34 13.19 13.34 33,186 13.269 0.00%
2006-08-08 0 0.430 0.425 0.430 0.425 0.430 860,000 367,400 0.4272 13.34 13.19 13.34 13.19 13.34 27,713 13.257 0.00%
2006-08-07 0 0.430 0.430 0.435 0.425 0.435 690,000 298,950 0.4333 13.34 13.34 13.50 13.19 13.50 22,235 13.445 -1.15%
2006-08-04 0 0.435 0.430 0.435 0.430 0.435 311,815 133,994 0.4297 13.50 13.34 13.50 13.34 13.50 10,048 13.335 0.00%
2006-08-03 0 0.435 0.430 0.435 0.430 0.435 1,470,000 634,350 0.4315 13.50 13.34 13.50 13.34 13.50 47,370 13.391 1.16%
2006-08-02 0 0.430 0.425 0.430 0.430 0.430 50,000 21,700 0.4340 13.34 13.19 13.34 13.34 13.34 1,611 13.468 0.00%
2006-08-01 0 0.430 0.425 0.430 0.430 0.435 930,000 400,350 0.4305 13.34 13.19 13.34 13.34 13.50 29,969 13.359 0.00%
2006-07-31 0 0.430 0.430 0.435 0.430 0.440 548,526 240,496 0.4384 13.34 13.34 13.50 13.34 13.65 17,676 13.606 0.00%
2006-07-28 0 0.430 0.430 0.435 0.430 0.435 2,226,560 957,590 0.4301 13.34 13.34 13.50 13.34 13.50 71,750 13.346 -1.15%
2006-07-27 0 0.435 0.430 0.440 0.430 0.435 480,000 208,650 0.4347 13.50 13.34 13.65 13.34 13.50 15,468 13.489 0.00%
2006-07-26 0 0.435 0.435 0.440 0.435 0.440 982,000 427,440 0.4353 13.50 13.50 13.65 13.50 13.65 31,644 13.508 -1.14%
2006-07-25 0 0.440 0.435 0.445 0.435 0.445 840,000 369,600 0.4400 13.65 13.50 13.81 13.50 13.81 27,068 13.654 -1.12%
2006-07-24 0 0.445 0.440 0.450 0.430 0.445 1,020,000 446,250 0.4375 13.81 13.65 13.96 13.34 13.81 32,869 13.577 2.30%
2006-07-21 0 0.435 0.435 0.440 0.435 0.440 480,000 210,900 0.4394 13.50 13.50 13.65 13.50 13.65 15,468 13.635 -1.14%
2006-07-20 0 0.440 0.435 0.440 0.440 0.445 1,560,000 687,300 0.4406 13.65 13.50 13.65 13.65 13.81 50,270 13.672 0.00%
2006-07-19 0 0.440 0.435 0.445 0.440 0.450 1,080,825 477,047 0.4414 13.65 13.50 13.81 13.65 13.96 34,829 13.697 0.00%
2006-07-18 0 0.440 0.435 0.450 0.435 0.450 3,782,391 1,665,302 0.4403 13.65 13.50 13.96 13.50 13.96 121,885 13.663 -2.22%
2006-07-17 0 0.450 0.445 0.455 0.440 0.455 1,530,000 690,300 0.4512 13.96 13.81 14.12 13.65 14.12 49,303 14.001 0.00%
2006-07-14 0 0.450 0.445 0.455 0.445 0.450 1,185,647 530,378 0.4473 13.96 13.81 14.12 13.81 13.96 38,207 13.882 -2.17%
2006-07-13 0 0.460 0.455 0.460 0.450 0.465 2,763,936 1,268,032 0.4588 14.27 14.12 14.27 13.96 14.43 89,066 14.237 0.00%
2006-07-12 0 0.460 0.455 0.460 0.455 0.465 1,770,000 818,550 0.4625 14.27 14.12 14.27 14.12 14.43 57,037 14.351 1.10%
2006-07-11 0 0.455 0.450 0.460 0.455 0.465 1,503,654 688,608 0.4580 14.12 13.96 14.27 14.12 14.43 48,454 14.211 -1.09%
2006-07-10 0 0.460 0.455 0.460 0.435 0.460 3,244,592 1,468,371 0.4526 14.27 14.12 14.27 13.50 14.27 104,555 14.044 4.55%
2006-07-07 0 0.440 0.435 0.440 0.435 0.445 643,000 282,610 0.4395 13.65 13.50 13.65 13.50 13.81 20,720 13.639 0.00%
2006-07-06 0 0.440 0.440 0.445 0.435 0.440 3,961,968 1,739,177 0.4390 13.65 13.65 13.81 13.50 13.65 127,672 13.622 1.15%
2006-07-05 0 0.435 0.435 0.440 0.435 0.445 390,656 171,219 0.4383 13.50 13.50 13.65 13.50 13.81 12,589 13.601 -1.14%
2006-07-04 0 0.440 0.435 0.440 0.435 0.445 1,620,000 711,300 0.4391 13.65 13.50 13.65 13.50 13.81 52,204 13.626 0.00%
2006-07-03 0 0.440 0.440 0.445 0.440 0.445 1,835,397 809,267 0.4409 13.65 13.65 13.81 13.65 13.81 59,145 13.683 -1.12%
2006-06-30 0 0.445 0.445 0.450 0.440 0.450 1,410,000 625,800 0.4438 13.81 13.81 13.96 13.65 13.96 45,436 13.773 1.14%
2006-06-29 0 0.440 0.440 0.445 0.435 0.450 2,025,089 894,863 0.4419 13.65 13.65 13.81 13.50 13.96 65,257 13.713 -1.12%
2006-06-28 0 0.445 0.440 0.445 0.435 0.445 1,740,000 761,850 0.4378 13.81 13.65 13.81 13.50 13.81 56,070 13.587 2.30%
2006-06-27 0 0.435 0.435 0.440 0.425 0.435 2,587,985 1,117,364 0.4318 13.50 13.50 13.65 13.19 13.50 83,396 13.398 2.35%
2006-06-26 0 0.425 0.420 0.430 0.420 0.435 2,340,000 1,001,250 0.4279 13.19 13.03 13.34 13.03 13.50 75,405 13.278 -1.16%
2006-06-23 0 0.430 0.420 0.430 0.425 0.430 1,284,199 547,362 0.4262 13.34 13.03 13.34 13.19 13.34 41,383 13.227 0.00%
2006-06-22 0 0.430 0.430 0.435 0.420 0.435 1,890,656 809,369 0.4281 13.34 13.34 13.50 13.03 13.50 60,925 13.285 2.38%
2006-06-21 0 0.420 0.420 0.425 0.420 0.425 1,740,000 734,250 0.4220 13.03 13.03 13.19 13.03 13.19 56,070 13.095 -1.18%
2006-06-20 0 0.425 0.425 0.430 0.420 0.430 1,860,672 792,569 0.4260 13.19 13.19 13.34 13.03 13.34 59,959 13.219 0.00%
2006-06-19 0 0.425 0.425 0.430 0.425 0.435 750,000 322,500 0.4300 13.19 13.19 13.34 13.19 13.50 24,168 13.344 -1.16%
2006-06-16 0 0.430 0.425 0.430 0.425 0.435 2,502,474 1,070,342 0.4277 13.34 13.19 13.34 13.19 13.50 80,641 13.273 3.61%
2006-06-15 0 0.415 0.415 0.425 0.410 0.425 2,241,968 933,537 0.4164 12.88 12.88 13.19 12.72 13.19 72,246 12.922 1.22%
2006-06-14 0 0.410 0.410 0.420 0.410 0.430 1,530,000 646,950 0.4228 12.72 12.72 13.03 12.72 13.34 49,303 13.122 0.00%
2006-06-13 0 0.410 0.410 0.415 0.410 0.425 4,380,000 1,810,800 0.4134 12.72 12.72 12.88 12.72 13.19 141,143 12.830 -3.53%
2006-06-12 0 0.425 0.425 0.430 0.425 0.430 1,380,000 587,100 0.4254 13.19 13.19 13.34 13.19 13.34 44,470 13.202 -1.16%
2006-06-09 0 0.430 0.425 0.430 0.425 0.435 1,025,000 439,250 0.4285 13.34 13.19 13.34 13.19 13.50 33,030 13.299 2.38%
2006-06-08 0 0.420 0.420 0.425 0.420 0.445 3,510,000 1,498,350 0.4269 13.03 13.03 13.19 13.03 13.81 113,108 13.247 -5.62%
2006-06-07 0 0.445 0.445 0.450 0.440 0.450 1,145,784 508,979 0.4442 13.81 13.81 13.96 13.65 13.96 36,922 13.785 0.00%
2006-06-06 0 0.445 0.440 0.445 0.440 0.450 2,046,446 905,290 0.4424 13.81 13.65 13.81 13.65 13.96 65,945 13.728 -1.11%
2006-06-05 0 0.450 0.445 0.450 0.450 0.455 2,526,609 1,143,442 0.4526 13.96 13.81 13.96 13.96 14.12 81,418 14.044 1.12%
2006-06-02 0 0.445 0.445 0.450 0.445 0.450 3,570,000 1,604,550 0.4495 13.81 13.81 13.96 13.81 13.96 115,041 13.948 1.14%
2006-06-01 0 0.440 0.435 0.440 0.435 0.460 7,110,562 3,208,142 0.4512 13.65 13.50 13.65 13.50 14.27 229,134 14.001 1.15%
2006-05-30 0 0.435 0.435 0.440 0.430 0.440 4,620,000 2,023,800 0.4381 13.50 13.50 13.65 13.34 13.65 148,877 13.594 0.00%
2006-05-29 0 0.435 0.430 0.435 0.425 0.440 4,460,000 1,921,200 0.4308 13.50 13.34 13.50 13.19 13.65 143,721 13.368 -1.14%
2006-05-26 0 0.440 0.435 0.440 0.435 0.450 2,280,000 1,008,750 0.4424 13.65 13.50 13.65 13.50 13.96 73,472 13.730 2.33%
2006-05-25 0 0.430 0.425 0.435 0.430 0.440 2,760,000 1,193,850 0.4326 13.34 13.19 13.50 13.34 13.65 88,939 13.423 -2.27%
2006-05-24 0 0.440 0.435 0.440 0.440 0.460 2,621,550 1,172,959 0.4474 13.65 13.50 13.65 13.65 14.27 84,478 13.885 -3.30%
2006-05-23 0 0.455 0.450 0.455 0.425 0.455 9,570,000 4,234,200 0.4424 14.12 13.96 14.12 13.19 14.12 308,387 13.730 7.06%
2006-05-22 0 0.425 0.425 0.430 0.425 0.465 11,400,000 4,994,550 0.4381 13.19 13.19 13.34 13.19 14.43 367,358 13.596 -8.60%
2006-05-19 0 0.465 0.465 0.470 0.460 0.475 6,630,000 3,101,700 0.4678 14.43 14.43 14.59 14.27 14.74 213,648 14.518 -2.11%
2006-05-18 0 0.475 0.475 0.480 0.475 0.485 4,022,634 1,925,014 0.4785 14.74 14.74 14.90 14.74 15.05 129,627 14.850 -3.06%
2006-05-17 0 0.490 0.490 0.495 0.485 0.495 6,461,825 3,146,178 0.4869 15.21 15.21 15.36 15.05 15.36 208,228 15.109 1.03%
2006-05-16 0 0.485 0.485 0.490 0.480 0.490 8,730,000 4,256,550 0.4876 15.05 15.05 15.21 14.90 15.21 281,319 15.131 -2.02%
2006-05-15 0 0.495 0.490 0.495 0.490 0.495 9,302,475 4,596,413 0.4941 15.36 15.21 15.36 15.21 15.36 299,767 15.333 0.00%
2006-05-12 0 0.495 0.495 0.500 0.490 0.500 4,050,000 2,005,800 0.4953 15.36 15.36 15.52 15.21 15.52 130,509 15.369 -1.00%
2006-05-11 0 0.500 0.500 0.510 0.495 0.510 3,970,000 1,986,550 0.5004 15.52 15.52 15.83 15.36 15.83 127,931 15.528 0.00%
2006-05-10 0 0.500 0.495 0.500 0.495 0.510 5,430,000 2,719,200 0.5008 15.52 15.36 15.52 15.36 15.83 174,978 15.540 -1.96%
2006-05-09 0 0.510 0.500 0.510 0.500 0.510 3,069,436 1,542,006 0.5024 15.83 15.52 15.83 15.52 15.83 98,911 15.590 2.00%
2006-05-08 0 0.500 0.500 0.510 0.500 0.520 5,310,000 2,701,200 0.5087 15.52 15.52 15.83 15.52 16.14 171,112 15.786 0.00%
2006-05-04 0 0.500 0.500 0.510 0.500 0.520 3,483,174 1,777,524 0.5103 15.52 15.52 15.83 15.52 16.14 112,243 15.836 -3.85%
2006-05-03 0 0.520 0.510 0.520 0.500 0.520 5,040,000 2,569,800 0.5099 16.14 15.83 16.14 15.52 16.14 162,411 15.823 1.96%
2006-05-02 0 0.510 0.500 0.510 0.500 0.510 7,370,036 3,718,067 0.5045 15.83 15.52 15.83 15.52 15.83 237,495 15.655 0.00%
2006-04-28 0 0.510 0.500 0.510 0.485 0.510 4,973,468 2,470,080 0.4967 15.83 15.52 15.83 15.05 15.83 160,267 15.412 2.00%
2006-04-27 0 0.500 0.495 0.500 0.500 0.510 4,592,310 2,308,109 0.5026 15.52 15.36 15.52 15.52 15.83 147,984 15.597 0.00%
2006-04-26 0 0.500 0.500 0.510 0.490 0.500 6,300,000 3,142,500 0.4988 15.52 15.52 15.83 15.21 15.52 203,014 15.479 0.00%
2006-04-25 0 0.500 0.495 0.500 0.490 0.520 11,862,330 5,936,918 0.5005 15.52 15.36 15.52 15.21 16.14 382,256 15.531 -1.96%
2006-04-24 0 0.510 0.510 0.520 0.510 0.530 14,825,778 7,659,673 0.5166 15.83 15.83 16.14 15.83 16.45 477,752 16.033 -5.56%
2006-04-21 0 0.540 0.530 0.540 0.530 0.550 5,940,000 3,206,100 0.5397 16.76 16.45 16.76 16.45 17.07 191,413 16.750 0.00%
2006-04-20 0 0.540 0.540 0.550 0.540 0.560 6,360,000 3,484,500 0.5479 16.76 16.76 17.07 16.76 17.38 204,947 17.002 -3.57%
2006-04-19 0 0.560 0.550 0.560 0.550 0.580 7,385,217 4,161,310 0.5635 17.38 17.07 17.38 17.07 18.00 237,984 17.486 -1.75%
2006-04-18 0 0.570 0.560 0.570 0.550 0.570 14,743,840 8,230,035 0.5582 17.69 17.38 17.69 17.07 17.69 475,111 17.322 3.64%
2006-04-13 0 0.550 0.550 0.560 0.550 0.570 9,030,050 5,040,028 0.5581 17.07 17.07 17.38 17.07 17.69 290,988 17.320 1.85%
2006-04-12 0 0.540 0.530 0.540 0.530 0.560 8,422,000 4,580,120 0.5438 16.76 16.45 16.76 16.45 17.38 271,394 16.876 -3.57%
2006-04-11 0 0.560 0.550 0.560 0.540 0.570 8,810,000 4,880,100 0.5539 17.38 17.07 17.38 16.76 17.69 283,897 17.190 -1.75%
2006-04-10 0 0.570 0.560 0.570 0.560 0.570 6,495,260 3,652,764 0.5624 17.69 17.38 17.69 17.38 17.69 209,306 17.452 0.18%
2006-04-07 0 0.580 0.570 0.580 0.570 0.590 20,730,000 11,940,300 0.5760 17.66 17.35 17.66 17.35 17.96 680,926 17.535 1.75%
2006-04-06 0 0.570 0.560 0.570 0.560 0.580 9,317,080 5,333,435 0.5724 17.35 17.05 17.35 17.05 17.66 306,042 17.427 -1.72%
2006-04-04 0 0.580 0.570 0.580 0.560 0.580 14,654,946 8,380,172 0.5718 17.66 17.35 17.66 17.05 17.66 481,376 17.409 3.57%
2006-04-03 0 0.560 0.550 0.560 0.540 0.570 16,440,000 9,181,800 0.5585 17.05 16.74 17.05 16.44 17.35 540,011 17.003 1.82%
2006-03-31 0 0.550 0.540 0.550 0.540 0.580 21,522,649 11,980,183 0.5566 16.74 16.44 16.74 16.44 17.66 706,962 16.946 -5.17%
2006-03-30 0 0.580 0.570 0.580 0.570 0.590 17,640,561 10,282,946 0.5829 17.66 17.35 17.66 17.35 17.96 579,446 17.746 1.75%
2006-03-29 0 0.570 0.570 0.580 0.570 0.590 32,220,000 18,732,900 0.5814 17.35 17.35 17.66 17.35 17.96 1,058,342 17.700 0.00%
2006-03-28 0 0.570 0.560 0.570 0.540 0.570 43,108,413 23,925,163 0.5550 17.35 17.05 17.35 16.44 17.35 1,415,998 16.896 7.55%
2006-03-27 0 0.530 0.520 0.530 0.520 0.530 8,185,778 4,269,873 0.5216 16.14 15.83 16.14 15.83 16.14 268,881 15.880 1.92%
2006-03-24 0 0.520 0.510 0.520 0.510 0.520 3,640,000 1,877,800 0.5159 15.83 15.53 15.83 15.53 15.83 119,564 15.705 0.00%
2006-03-23 0 0.520 0.510 0.520 0.510 0.520 4,893,609 2,537,150 0.5185 15.83 15.53 15.83 15.53 15.83 160,742 15.784 0.00%
2006-03-22 0 0.520 0.510 0.520 0.510 0.520 9,458,321 4,826,445 0.5103 15.83 15.53 15.83 15.53 15.83 310,681 15.535 1.96%
2006-03-21 0 0.510 0.510 0.520 0.510 0.530 9,566,600 4,937,032 0.5161 15.53 15.53 15.83 15.53 16.14 314,238 15.711 -3.77%
2006-03-20 0 0.530 0.520 0.530 0.520 0.530 11,010,000 5,748,000 0.5221 16.14 15.83 16.14 15.83 16.14 361,649 15.894 0.00%
2006-03-17 0 0.530 0.520 0.530 0.520 0.530 8,280,387 4,383,790 0.5294 16.14 15.83 16.14 15.83 16.14 271,989 16.118 0.00%
2006-03-16 0 0.530 0.530 0.540 0.510 0.540 13,040,000 6,865,200 0.5265 16.14 16.14 16.44 15.53 16.44 428,330 16.028 3.92%
2006-03-15 0 0.510 0.510 0.520 0.510 0.530 8,405,784 4,352,534 0.5178 15.53 15.53 15.83 15.53 16.14 276,108 15.764 -3.77%
2006-03-14 0 0.530 0.520 0.530 0.520 0.530 3,840,000 2,033,700 0.5296 16.14 15.83 16.14 15.83 16.14 126,134 16.123 1.92%
2006-03-13 0 0.520 0.520 0.530 0.520 0.530 4,060,825 2,113,496 0.5205 15.83 15.83 16.14 15.83 16.14 133,387 15.845 0.00%
2006-03-10 0 0.520 0.520 0.530 0.510 0.530 8,020,000 4,178,900 0.5211 15.83 15.83 16.14 15.53 16.14 263,436 15.863 -1.89%
2006-03-09 0 0.530 0.520 0.530 0.510 0.540 9,566,000 5,000,720 0.5228 16.14 15.83 16.14 15.53 16.44 314,218 15.915 1.92%
2006-03-08 0 0.520 0.520 0.530 0.500 0.550 15,990,000 8,367,900 0.5233 15.83 15.83 16.14 15.22 16.74 525,229 15.932 -5.45%
2006-03-07 0 0.550 0.550 0.560 0.550 0.570 15,510,000 8,686,500 0.5601 16.74 16.74 17.05 16.74 17.35 509,463 17.050 0.00%
2006-03-06 0 0.550 0.550 0.560 0.550 0.570 19,680,000 11,028,900 0.5604 16.74 16.74 17.05 16.74 17.35 646,436 17.061 1.85%
2006-03-03 0 0.540 0.540 0.550 0.530 0.560 18,334,015 9,999,654 0.5454 16.44 16.44 16.74 16.14 17.05 602,224 16.605 5.88%
2006-03-02 0 0.510 0.500 0.510 0.500 0.520 4,410,000 2,253,300 0.5110 15.53 15.22 15.53 15.22 15.83 144,857 15.555 -1.92%
2006-03-01 0 0.520 0.510 0.520 0.500 0.520 7,688,751 3,931,500 0.5113 15.83 15.53 15.83 15.22 15.83 252,555 15.567 1.96%
2006-02-28 0 0.510 0.500 0.510 0.490 0.510 12,630,000 6,290,850 0.4981 15.53 15.22 15.53 14.92 15.53 414,862 15.164 0.00%
2006-02-27 0 0.510 0.500 0.510 0.500 0.530 13,531,650 6,930,209 0.5121 15.53 15.22 15.53 15.22 16.14 444,479 15.592 -3.77%
2006-02-24 0 0.530 0.530 0.540 0.530 0.550 8,700,000 4,719,300 0.5424 16.14 16.14 16.44 16.14 16.74 285,772 16.514 -3.64%
2006-02-23 0 0.550 0.550 0.560 0.540 0.570 14,339,234 7,877,443 0.5494 16.74 16.74 17.05 16.44 17.35 471,006 16.725 0.00%
2006-02-22 0 0.550 0.550 0.560 0.520 0.550 16,745,775 9,031,745 0.5393 16.74 16.74 17.05 15.83 16.74 550,055 16.420 5.77%
2006-02-21 0 0.520 0.510 0.520 0.500 0.520 5,667,956 2,895,194 0.5108 15.83 15.53 15.83 15.22 15.83 186,177 15.551 0.00%
2006-02-20 0 0.520 0.510 0.520 0.500 0.540 17,433,200 8,934,744 0.5125 15.83 15.53 15.83 15.22 16.44 572,635 15.603 0.00%
2006-02-17 0 0.520 0.520 0.530 0.500 0.550 26,766,300 13,825,579 0.5165 15.83 15.83 16.14 15.22 16.74 879,202 15.725 -3.70%
2006-02-16 0 0.540 0.540 0.550 0.530 0.570 28,397,334 15,418,109 0.5429 16.44 16.44 16.74 16.14 17.35 932,778 16.529 -5.26%
2006-02-15 0 0.570 0.570 0.580 0.560 0.600 14,941,650 8,669,391 0.5802 17.35 17.35 17.66 17.05 18.27 490,794 17.664 -1.72%
2006-02-14 0 0.580 0.580 0.590 0.570 0.600 15,300,570 8,942,174 0.5844 17.66 17.66 17.96 17.35 18.27 502,583 17.792 -3.33%
2006-02-13 0 0.600 0.590 0.610 0.590 0.610 12,762,222 7,714,392 0.6045 18.27 17.96 18.57 17.96 18.57 419,205 18.402 -1.64%
2006-02-10 0 0.610 0.610 0.620 0.600 0.620 15,543,657 9,477,880 0.6098 18.57 18.57 18.88 18.27 18.88 510,568 18.563 0.00%
2006-02-09 0 0.610 0.610 0.620 0.600 0.650 19,260,000 11,931,900 0.6195 18.57 18.57 18.88 18.27 19.79 632,640 18.860 -3.17%
2006-02-08 0 0.630 0.630 0.640 0.620 0.650 13,190,000 8,388,900 0.6360 19.18 19.18 19.48 18.88 19.79 433,257 19.362 -3.08%
2006-02-07 0 0.650 0.630 0.650 0.630 0.680 29,783,925 19,328,112 0.6489 19.79 19.18 19.79 19.18 20.70 978,323 19.756 -1.52%
2006-02-06 0 0.660 0.660 0.670 0.640 0.680 46,149,750 30,619,913 0.6635 20.09 20.09 20.40 19.48 20.70 1,515,898 20.199 3.13%
2006-02-03 0 0.640 0.630 0.640 0.610 0.640 15,484,662 9,712,135 0.6272 19.48 19.18 19.48 18.57 19.48 508,630 19.095 0.00%
2006-02-02 0 0.640 0.630 0.640 0.640 0.660 23,617,408 15,301,624 0.6479 19.48 19.18 19.48 19.48 20.09 775,770 19.724 0.00%
2006-02-01 0 0.640 0.630 0.640 0.610 0.640 8,354,550 5,236,902 0.6268 19.48 19.18 19.48 18.57 19.48 274,425 19.083 1.59%
2006-01-27 0 0.630 0.620 0.630 0.620 0.640 16,555,781 10,427,222 0.6298 19.18 18.88 19.18 18.88 19.48 543,814 19.174 1.61%
2006-01-26 0 0.620 0.610 0.620 0.590 0.620 17,055,025 10,248,067 0.6009 18.88 18.57 18.88 17.96 18.88 560,213 18.293 3.33%
2006-01-25 0 0.600 0.600 0.610 0.590 0.610 9,846,344 5,861,889 0.5953 18.27 18.27 18.57 17.96 18.57 323,426 18.124 0.00%
2006-01-24 0 0.600 0.600 0.610 0.600 0.620 14,527,500 8,814,225 0.6067 18.27 18.27 18.57 18.27 18.88 477,190 18.471 -1.64%
2006-01-23 0 0.610 0.600 0.610 0.580 0.610 13,020,000 7,747,500 0.5950 18.57 18.27 18.57 17.66 18.57 427,673 18.115 -1.61%
2006-01-20 0 0.620 0.610 0.620 0.600 0.640 14,520,778 8,923,551 0.6145 18.88 18.57 18.88 18.27 19.48 476,969 18.709 -1.59%
2006-01-19 0 0.630 0.630 0.640 0.620 0.670 23,494,817 15,121,290 0.6436 19.18 19.18 19.48 18.88 20.40 771,743 19.594 -1.56%
2006-01-18 0 0.640 0.630 0.640 0.580 0.640 39,711,064 24,241,392 0.6104 19.48 19.18 19.48 17.66 19.48 1,304,404 18.584 3.23%
2006-01-17 0 0.620 0.620 0.630 0.620 0.700 50,579,500 32,792,380 0.6483 18.88 18.88 19.18 18.88 21.31 1,661,403 19.738 -7.46%
2006-01-16 0 0.670 0.660 0.670 0.660 0.690 48,930,000 32,918,400 0.6728 20.40 20.09 20.40 20.09 21.01 1,607,221 20.482 4.69%
2006-01-13 0 0.640 0.640 0.650 0.600 0.640 36,437,357 22,630,920 0.6211 19.48 19.48 19.79 18.27 19.48 1,196,871 18.908 6.67%
2006-01-12 0 0.600 0.590 0.600 0.570 0.610 56,450,000 33,435,200 0.5923 18.27 17.96 18.27 17.35 18.57 1,854,234 18.032 5.26%
2006-01-11 0 0.570 0.560 0.570 0.540 0.580 25,782,674 14,563,654 0.5649 17.35 17.05 17.35 16.44 17.66 846,893 17.197 3.64%
2006-01-10 0 0.550 0.550 0.560 0.550 0.590 27,240,150 15,422,952 0.5662 16.74 16.74 17.05 16.74 17.96 894,767 17.237 -5.17%
2006-01-09 0 0.580 0.570 0.580 0.560 0.600 45,360,000 26,175,300 0.5771 17.66 17.35 17.66 17.05 18.27 1,489,956 17.568 7.41%
2006-01-06 0 0.540 0.530 0.540 0.495 0.540 29,133,000 15,128,370 0.5193 16.44 16.14 16.44 15.07 16.44 956,942 15.809 5.88%
2006-01-05 0 0.510 0.500 0.510 0.500 0.540 32,402,000 16,647,700 0.5138 15.53 15.22 15.53 15.22 16.44 1,064,320 15.642 -1.92%
2006-01-04 0 0.520 0.510 0.530 0.510 0.560 44,710,000 23,843,300 0.5333 15.83 15.53 16.14 15.53 17.05 1,468,606 16.235 -1.89%
2006-01-03 0 0.530 0.520 0.530 0.495 0.530 9,510,000 4,863,150 0.5114 16.14 15.83 16.14 15.07 16.14 312,378 15.568 7.07%
2005-12-30 0 0.495 0.490 0.495 0.485 0.530 25,973,468 13,059,280 0.5028 15.07 14.92 15.07 14.77 16.14 853,160 15.307 -4.81%
2005-12-29 0 0.520 0.520 0.530 0.500 0.530 32,045,778 16,520,202 0.5155 15.83 15.83 16.14 15.22 16.14 1,052,619 15.694 4.00%
2005-12-28 0 0.500 0.495 0.500 0.465 0.500 31,800,000 15,264,150 0.4800 15.22 15.07 15.22 14.16 15.22 1,044,546 14.613 6.38%
2005-12-23 0 0.470 0.460 0.470 0.455 0.470 3,641,318 1,678,230 0.4609 14.31 14.00 14.31 13.85 14.31 119,608 14.031 2.17%
2005-12-22 0 0.460 0.455 0.460 0.450 0.475 11,675,000 5,347,175 0.4580 14.00 13.85 14.00 13.70 14.46 383,493 13.943 -3.16%
2005-12-21 0 0.475 0.470 0.475 0.470 0.495 11,872,000 5,743,380 0.4838 14.46 14.31 14.46 14.31 15.07 389,964 14.728 -2.06%
2005-12-20 0 0.485 0.480 0.485 0.475 0.495 13,620,000 6,596,850 0.4844 14.77 14.61 14.77 14.46 15.07 447,381 14.745 2.11%
2005-12-19 0 0.475 0.470 0.480 0.450 0.480 19,320,000 9,033,150 0.4676 14.46 14.31 14.61 13.70 14.61 634,611 14.234 5.56%
2005-12-16 0 0.450 0.445 0.450 0.435 0.450 5,030,000 2,209,200 0.4392 13.70 13.55 13.70 13.24 13.70 165,222 13.371 2.27%
2005-12-15 0 0.440 0.430 0.440 0.435 0.440 6,560,000 2,865,100 0.4368 13.40 13.09 13.40 13.24 13.40 215,479 13.296 2.33%
2005-12-14 0 0.430 0.430 0.435 0.425 0.455 14,850,000 6,508,350 0.4383 13.09 13.09 13.24 12.94 13.85 487,783 13.343 1.18%
2005-12-13 0 0.425 0.425 0.430 0.420 0.430 5,070,000 2,163,300 0.4267 12.94 12.94 13.09 12.79 13.09 166,536 12.990 -1.16%
2005-12-12 0 0.430 0.425 0.430 0.430 0.445 6,665,778 2,909,190 0.4364 13.09 12.94 13.09 13.09 13.55 218,953 13.287 -3.37%
2005-12-09 0 0.445 0.440 0.445 0.425 0.450 8,760,000 3,814,950 0.4355 13.55 13.40 13.55 12.94 13.70 287,743 13.258 0.00%
2005-12-08 0 0.445 0.440 0.450 0.420 0.450 6,840,000 2,949,750 0.4313 13.55 13.40 13.70 12.79 13.70 224,676 13.129 2.30%
2005-12-07 0 0.435 0.430 0.435 0.420 0.435 2,070,000 881,250 0.4257 13.24 13.09 13.24 12.79 13.24 67,994 12.961 2.35%
2005-12-06 0 0.425 0.425 0.430 0.425 0.455 13,616,238 5,997,370 0.4405 12.94 12.94 13.09 12.94 13.85 447,258 13.409 -1.16%
2005-12-05 0 0.430 0.420 0.430 0.405 0.430 8,040,000 3,345,600 0.4161 13.09 12.79 13.09 12.33 13.09 264,093 12.668 3.61%
2005-12-02 0 0.415 0.405 0.415 0.405 0.420 5,190,000 2,148,150 0.4139 12.63 12.33 12.63 12.33 12.79 170,478 12.601 1.22%
2005-12-01 0 0.410 0.410 0.415 0.395 0.420 26,508,927 10,688,487 0.4032 12.48 12.48 12.63 12.03 12.79 870,748 12.275 -3.53%
2005-11-30 0 0.425 0.420 0.425 0.415 0.440 31,985,598 13,594,123 0.4250 12.94 12.79 12.94 12.63 13.40 1,050,643 12.939 -4.49%
2005-11-29 0 0.445 0.445 0.450 0.445 0.460 2,483,136 1,120,848 0.4514 13.55 13.55 13.70 13.55 14.00 81,564 13.742 -2.20%
2005-11-28 0 0.455 0.455 0.460 0.430 0.460 5,224,656 2,321,256 0.4443 13.85 13.85 14.00 13.09 14.00 171,616 13.526 3.41%
2005-11-25 0 0.440 0.435 0.445 0.415 0.440 4,739,664 2,012,416 0.4246 13.40 13.24 13.55 12.63 13.40 155,685 12.926 3.53%
2005-11-24 0 0.425 0.425 0.430 0.420 0.435 2,670,000 1,131,150 0.4237 12.94 12.94 13.09 12.79 13.24 87,702 12.898 -1.16%
2005-11-23 0 0.430 0.425 0.435 0.410 0.440 6,090,000 2,592,150 0.4256 13.09 12.94 13.24 12.48 13.40 200,040 12.958 0.00%
2005-11-22 0 0.430 0.425 0.430 0.425 0.450 3,900,000 1,684,800 0.4320 13.09 12.94 13.09 12.94 13.70 128,105 13.152 -4.44%
2005-11-21 0 0.450 0.440 0.450 0.440 0.465 1,800,000 807,450 0.4486 13.70 13.40 13.70 13.40 14.16 59,125 13.657 -2.17%
2005-11-18 0 0.460 0.460 0.465 0.460 0.465 6,850,000 3,155,850 0.4607 14.00 14.00 14.16 14.00 14.16 225,004 14.026 -1.08%
2005-11-17 0 0.465 0.460 0.465 0.450 0.470 3,300,000 1,518,300 0.4601 14.16 14.00 14.16 13.70 14.31 108,396 14.007 3.56%
2005-11-16 0 0.460 0.460 0.465 0.450 0.465 4,290,000 1,970,250 0.4593 13.67 13.67 13.82 13.37 13.82 144,367 13.647 0.00%
2005-11-15 0 0.460 0.460 0.465 0.460 0.475 4,050,000 1,899,300 0.4690 13.67 13.67 13.82 13.67 14.12 136,291 13.936 -3.16%
2005-11-14 0 0.475 0.470 0.480 0.470 0.480 8,280,000 3,949,650 0.4770 14.12 13.97 14.26 13.97 14.26 278,639 14.175 0.00%
2005-11-11 0 0.475 0.470 0.480 0.470 0.480 3,270,000 1,558,200 0.4765 14.12 13.97 14.26 13.97 14.26 110,042 14.160 0.00%
2005-11-10 0 0.475 0.470 0.480 0.465 0.485 6,570,000 3,108,300 0.4731 14.12 13.97 14.26 13.82 14.41 221,094 14.059 -1.04%
2005-11-09 0 0.480 0.480 0.485 0.470 0.500 23,340,000 11,398,950 0.4884 14.26 14.26 14.41 13.97 14.86 785,440 14.513 -1.03%
2005-11-08 0 0.485 0.485 0.490 0.425 0.485 34,860,000 16,036,500 0.4600 14.41 14.41 14.56 12.63 14.41 1,173,112 13.670 15.48%
2005-11-07 0 0.420 0.420 0.425 0.410 0.430 12,298,746 5,189,942 0.4220 12.48 12.48 12.63 12.18 12.78 413,878 12.540 -1.18%
2005-11-04 0 0.425 0.420 0.425 0.420 0.430 14,040,000 5,946,300 0.4235 12.63 12.48 12.63 12.48 12.78 472,475 12.585 2.41%
2005-11-03 0 0.415 0.415 0.420 0.375 0.425 42,173,893 17,102,107 0.4055 12.33 12.33 12.48 11.14 12.63 1,419,239 12.050 7.79%
2005-11-02 0 0.385 0.385 0.390 0.385 0.425 35,160,000 13,890,450 0.3951 11.44 11.44 11.59 11.44 12.63 1,183,207 11.740 -9.41%
2005-11-01 0 0.425 0.420 0.425 0.420 0.450 19,220,000 8,349,200 0.4344 12.63 12.48 12.63 12.48 13.37 646,793 12.909 -2.30%
2005-10-31 0 0.435 0.435 0.440 0.435 0.470 10,650,000 4,791,900 0.4499 12.93 12.93 13.07 12.93 13.97 358,395 13.370 -5.43%
2005-10-28 0 0.460 0.455 0.460 0.425 0.465 19,920,000 9,018,450 0.4527 13.67 13.52 13.67 12.63 13.82 670,350 13.453 3.37%
2005-10-27 0 0.445 0.440 0.445 0.445 0.470 7,874,106 3,594,118 0.4564 13.22 13.07 13.22 13.22 13.97 264,980 13.564 -3.26%
2005-10-26 0 0.460 0.450 0.460 0.455 0.490 11,520,000 5,465,700 0.4745 13.67 13.37 13.67 13.52 14.56 387,672 14.099 -1.08%
2005-10-25 0 0.465 0.460 0.465 0.455 0.485 4,050,000 1,894,800 0.4679 13.82 13.67 13.82 13.52 14.41 136,291 13.903 -2.11%
2005-10-24 0 0.475 0.470 0.480 0.470 0.490 4,871,568 2,326,629 0.4776 14.12 13.97 14.26 13.97 14.56 163,938 14.192 -1.04%
2005-10-21 0 0.480 0.480 0.485 0.470 0.485 9,450,000 4,536,450 0.4800 14.26 14.26 14.41 13.97 14.41 318,012 14.265 -1.03%
2005-10-20 0 0.485 0.480 0.490 0.485 0.510 5,356,765 2,649,697 0.4946 14.41 14.26 14.56 14.41 15.16 180,266 14.699 -2.02%
2005-10-19 0 0.495 0.490 0.500 0.485 0.510 3,329,245 1,639,125 0.4923 14.71 14.56 14.86 14.41 15.16 112,036 14.630 -2.94%
2005-10-18 0 0.510 0.500 0.510 0.510 0.550 8,311,562 4,313,150 0.5189 15.16 14.86 15.16 15.16 16.34 279,701 15.421 -5.56%
2005-10-17 0 0.540 0.540 0.550 0.540 0.560 4,500,000 2,480,700 0.5513 16.05 16.05 16.34 16.05 16.64 151,434 16.381 0.00%
2005-10-14 0 0.540 0.540 0.550 0.530 0.550 10,530,000 5,659,500 0.5375 16.05 16.05 16.34 15.75 16.34 354,356 15.971 3.85%
2005-10-13 0 0.520 0.520 0.530 0.520 0.550 12,810,000 6,791,100 0.5301 15.45 15.45 15.75 15.45 16.34 431,083 15.754 0.00%
2005-10-12 0 0.520 0.510 0.530 0.510 0.570 10,440,000 5,653,200 0.5415 15.45 15.16 15.75 15.16 16.94 351,328 16.091 -1.89%
2005-10-10 0 0.530 0.520 0.540 0.520 0.530 4,920,000 2,606,400 0.5298 15.75 15.45 16.05 15.45 15.75 165,568 15.742 1.92%
2005-10-07 0 0.520 0.510 0.520 0.500 0.550 5,132,310 2,692,709 0.5247 15.45 15.16 15.45 14.86 16.34 172,713 15.591 1.96%
2005-10-06 0 0.510 0.500 0.510 0.470 0.510 7,830,000 3,864,150 0.4935 15.16 14.86 15.16 13.97 15.16 263,496 14.665 2.00%
2005-10-05 0 0.500 0.500 0.510 0.500 0.530 5,911,889 3,009,007 0.5090 14.86 14.86 15.16 14.86 15.75 198,947 15.125 -3.85%
2005-10-04 0 0.520 0.510 0.520 0.500 0.540 13,170,000 6,813,600 0.5174 15.45 15.16 15.45 14.86 16.05 443,198 15.374 -3.70%
2005-10-03 0 0.540 0.530 0.540 0.475 0.560 27,270,000 14,390,850 0.5277 16.05 15.75 16.05 14.12 16.64 917,692 15.682 9.09%
2005-09-30 0 0.495 0.495 0.500 0.430 0.520 35,967,923 17,269,905 0.4801 14.71 14.71 14.86 12.78 15.45 1,210,396 14.268 -4.81%
2005-09-29 0 0.520 0.510 0.520 0.510 0.610 16,425,000 9,356,700 0.5697 15.45 15.16 15.45 15.16 18.13 552,736 16.928 -13.33%
2005-09-28 0 0.600 0.590 0.600 0.580 0.630 18,057,666 10,911,227 0.6042 17.83 17.53 17.83 17.24 18.72 607,678 17.956 1.69%
2005-09-27 0 0.590 0.580 0.590 0.540 0.700 43,994,711 26,618,099 0.6050 17.53 17.24 17.53 16.05 20.80 1,480,514 17.979 -13.24%
2005-09-26 0 0.680 0.680 0.690 0.660 0.750 300,439,893 217,660,786 0.7245 20.21 20.21 20.50 19.61 22.29 10,110,429 21.528 -12.82%
2005-09-23 1 - - - - - 0 0 - 23.18 - - - - 0 - 0.00%
2005-09-22 1 - - - - - 0 0 - 23.18 - - - - 0 - 0.00%
2005-09-21 0 0.780 0.770 0.800 0.780 0.780 90,000 70,200 0.7800 23.18 22.88 23.77 23.18 23.18 3,029 23.178 -1.27%
2005-09-20 0 0.790 0.790 0.800 0.760 0.840 35,367,958 28,457,969 0.8046 23.48 23.48 23.77 22.58 24.96 1,190,206 23.910 0.00%
2005-09-16 0 0.790 0.780 0.790 0.690 0.790 35,119,568 26,698,999 0.7602 23.48 23.18 23.48 20.50 23.48 1,181,847 22.591 12.86%
2005-09-15 0 0.700 0.700 0.710 0.690 0.740 12,720,000 8,987,100 0.7065 20.80 20.80 21.10 20.50 21.99 428,055 20.995 -5.41%
2005-09-14 0 0.740 0.730 0.740 0.640 0.740 30,606,352 21,527,519 0.7034 21.99 21.69 21.99 19.02 21.99 1,029,968 20.901 15.63%
2005-09-13 0 0.640 0.630 0.640 0.620 0.650 8,015,629 5,135,177 0.6406 19.02 18.72 19.02 18.42 19.32 269,743 19.037 1.59%
2005-09-12 0 0.630 0.630 0.640 0.620 0.680 13,682,033 8,898,960 0.6504 18.72 18.72 19.02 18.42 20.21 460,429 19.328 -3.08%
2005-09-09 0 0.650 0.650 0.660 0.640 0.680 15,104,240 9,917,971 0.6566 19.32 19.32 19.61 19.02 20.21 508,289 19.512 -4.41%
2005-09-08 0 0.680 0.670 0.690 0.670 0.720 14,803,530 10,231,759 0.6912 20.21 19.91 20.50 19.91 21.40 498,170 20.539 0.00%
2005-09-07 0 0.680 0.670 0.690 0.660 0.720 19,673,484 13,719,321 0.6974 20.21 19.91 20.50 19.61 21.40 662,054 20.722 0.00%
2005-09-06 0 0.680 0.670 0.690 0.660 0.730 12,868,489 8,861,033 0.6886 20.21 19.91 20.50 19.61 21.69 433,052 20.462 -6.85%
2005-09-05 0 0.730 0.720 0.730 0.700 0.760 16,034,375 11,808,470 0.7364 21.69 21.40 21.69 20.80 22.58 539,590 21.884 0.00%
2005-09-02 0 0.730 0.720 0.730 0.670 0.750 36,715,272 26,558,235 0.7234 21.69 21.40 21.69 19.91 22.29 1,235,545 21.495 7.35%
2005-09-01 0 0.680 0.670 0.690 0.580 0.680 27,878,201 17,928,413 0.6431 20.21 19.91 20.50 17.24 20.21 938,160 19.110 11.48%
2005-08-31 0 0.610 0.600 0.610 0.560 0.610 16,723,491 9,792,306 0.5855 18.13 17.83 18.13 16.64 18.13 562,780 17.400 3.39%
2005-08-30 0 0.590 0.590 0.600 0.560 0.660 44,305,937 26,488,719 0.5979 17.53 17.53 17.83 16.64 19.61 1,490,987 17.766 -13.24%
2005-08-29 0 0.680 0.670 0.690 0.600 0.800 87,888,378 60,856,357 0.6924 20.21 19.91 20.50 17.83 23.77 2,957,627 20.576 70.00%
2005-08-26 1 - - - - - 0 0 - 11.89 - - - - 0 - 0.00%
2005-08-25 1 - - - - - 0 0 - 11.89 - - - - 0 - 0.00%
2005-08-24 1 - - - - - 0 0 - 11.89 - - - - 0 - 0.00%
2005-08-23 1 - - - - - 0 0 - 11.89 - - - - 0 - 0.00%
2005-08-22 1 - - - - - 0 0 - 11.89 - - - - 0 - 0.00%
2005-08-19 0 0.400 0.395 0.400 0.390 0.405 1,623,809 648,049 0.3991 11.89 11.74 11.89 11.59 12.03 54,645 11.859 1.27%
2005-08-18 0 0.395 0.390 0.395 0.390 0.415 4,397,784 1,769,497 0.4024 11.74 11.59 11.74 11.59 12.33 147,995 11.956 -3.66%
2005-08-17 0 0.410 0.400 0.410 0.385 0.410 2,640,000 1,047,900 0.3969 12.18 11.89 12.18 11.44 12.18 88,842 11.795 7.89%
2005-08-16 0 0.380 0.380 0.385 0.375 0.385 360,000 136,800 0.3800 11.29 11.29 11.44 11.14 11.44 12,115 11.292 -2.56%
2005-08-15 0 0.390 0.380 0.390 - - 0 0 - 11.59 11.29 11.59 - - 0 - 0.00%
2005-08-12 0 0.390 0.385 0.390 0.385 0.395 1,440,000 563,400 0.3913 11.59 11.44 11.59 11.44 11.74 48,459 11.626 -1.27%
2005-08-11 0 0.395 0.395 0.405 0.395 0.395 158,100 62,288 0.3940 11.74 11.74 12.03 11.74 11.74 5,320 11.707 -1.25%
2005-08-10 0 0.400 0.395 0.405 0.400 0.400 390,000 156,000 0.4000 11.89 11.74 12.03 11.89 11.89 13,124 11.886 1.27%
2005-08-09 0 0.395 0.395 0.400 0.395 0.400 1,380,000 548,550 0.3975 11.74 11.74 11.89 11.74 11.89 46,440 11.812 -1.25%
2005-08-08 0 0.400 0.395 0.400 0.395 0.400 1,444,483 572,715 0.3965 11.89 11.74 11.89 11.74 11.89 48,610 11.782 0.00%
2005-08-05 0 0.400 0.395 0.405 0.395 0.410 1,022,698 411,098 0.4020 11.89 11.74 12.03 11.74 12.18 34,416 11.945 -1.23%
2005-08-04 0 0.405 0.405 0.410 0.390 0.410 4,437,272 1,783,957 0.4020 12.03 12.03 12.18 11.59 12.18 149,323 11.947 3.85%
2005-08-03 0 0.390 0.385 0.390 0.380 0.390 1,617,840 622,172 0.3846 11.59 11.44 11.59 11.29 11.59 54,444 11.428 2.63%
2005-08-02 0 0.380 0.380 0.385 0.380 0.385 390,000 149,250 0.3827 11.29 11.29 11.44 11.29 11.44 13,124 11.372 0.00%
2005-08-01 0 0.380 0.380 0.385 0.375 0.380 391,898 148,733 0.3795 11.29 11.29 11.44 11.14 11.29 13,188 11.278 0.00%
2005-07-29 0 0.380 0.375 0.385 0.380 0.380 1,410,000 535,800 0.3800 11.29 11.14 11.44 11.29 11.29 47,449 11.292 0.00%
2005-07-28 0 0.380 0.375 0.385 0.380 0.380 90,000 34,200 0.3800 11.29 11.14 11.44 11.29 11.29 3,029 11.292 0.00%
2005-07-27 0 0.380 0.375 0.380 0.370 0.380 860,000 321,650 0.3740 11.29 11.14 11.29 10.99 11.29 28,941 11.114 1.33%
2005-07-26 0 0.375 0.375 0.380 0.370 0.380 1,553,064 585,249 0.3768 11.14 11.14 11.29 10.99 11.29 52,264 11.198 0.00%
2005-07-25 0 0.375 0.375 0.385 0.370 0.380 1,290,000 484,200 0.3753 11.14 11.14 11.44 10.99 11.29 43,411 11.154 1.35%
2005-07-22 0 0.370 0.365 0.370 0.365 0.375 1,170,000 433,350 0.3704 10.99 10.85 10.99 10.85 11.14 39,373 11.006 -1.33%
2005-07-21 0 0.375 0.375 0.380 0.370 0.380 330,000 124,200 0.3764 11.14 11.14 11.29 10.99 11.29 11,105 11.184 -1.32%
2005-07-20 0 0.380 0.370 0.385 0.370 0.380 1,020,000 384,300 0.3768 11.29 10.99 11.44 10.99 11.29 34,325 11.196 2.70%
2005-07-19 0 0.370 0.370 0.380 0.370 0.385 507,840 191,694 0.3775 10.99 10.99 11.29 10.99 11.44 17,090 11.217 2.78%
2005-07-18 0 0.360 0.360 0.370 0.360 0.370 347,241 126,734 0.3650 10.70 10.70 10.99 10.70 10.99 11,685 10.846 -2.70%
2005-07-15 0 0.370 0.365 0.375 0.370 0.370 90,000 33,300 0.3700 10.99 10.85 11.14 10.99 10.99 3,029 10.995 0.00%
2005-07-14 0 0.370 0.360 0.375 0.360 0.370 792,000 288,240 0.3639 10.99 10.70 11.14 10.70 10.99 26,652 10.815 1.37%
2005-07-13 0 0.365 0.365 0.370 0.365 0.370 960,000 354,450 0.3692 10.85 10.85 10.99 10.85 10.99 32,306 10.972 -1.35%
2005-07-12 0 0.370 0.365 0.380 0.370 0.375 461,562 170,697 0.3698 10.99 10.85 11.29 10.99 11.14 15,533 10.990 0.00%
2005-07-11 0 0.370 0.370 0.380 0.370 0.380 330,000 122,400 0.3709 10.99 10.99 11.29 10.99 11.29 11,105 11.022 -2.63%
2005-07-08 0 0.380 0.365 0.380 0.365 0.380 168,516 62,373 0.3701 11.29 10.85 11.29 10.85 11.29 5,671 10.999 1.33%
2005-07-07 0 0.375 0.370 0.375 - - 0 0 - 11.14 10.99 11.14 - - 0 - 0.00%
2005-07-06 0 0.375 0.375 0.385 0.375 0.390 930,000 352,650 0.3792 11.14 11.14 11.44 11.14 11.59 31,296 11.268 1.35%
2005-07-05 0 0.370 0.360 0.380 0.370 0.375 849,578 314,752 0.3705 10.99 10.70 11.29 10.99 11.14 28,590 11.009 -1.33%
2005-07-04 0 0.375 0.375 0.380 0.375 0.380 810,000 307,200 0.3793 11.14 11.14 11.29 11.14 11.29 27,258 11.270 -2.60%
2005-06-30 0 0.385 0.375 0.385 0.380 0.385 150,000 57,600 0.3840 11.44 11.14 11.44 11.29 11.44 5,048 11.411 1.32%
2005-06-29 0 0.380 0.380 0.385 0.380 0.380 920,000 349,600 0.3800 11.29 11.29 11.44 11.29 11.29 30,960 11.292 1.33%
2005-06-28 0 0.375 0.370 0.380 0.375 0.375 330,000 123,750 0.3750 11.14 10.99 11.29 11.14 11.14 11,105 11.143 0.00%
2005-06-27 0 0.375 0.370 0.375 0.370 0.375 581,322 215,313 0.3704 11.14 10.99 11.14 10.99 11.14 19,563 11.006 0.00%
2005-06-24 0 0.375 0.375 0.380 0.370 0.380 411,476 153,252 0.3724 11.14 11.14 11.29 10.99 11.29 13,847 11.068 -1.32%
2005-06-23 0 0.380 0.380 0.385 0.380 0.385 360,000 137,550 0.3821 11.29 11.29 11.44 11.29 11.44 12,115 11.354 -1.30%
2005-06-22 0 0.385 0.385 0.390 0.380 0.390 1,320,000 506,100 0.3834 11.44 11.44 11.59 11.29 11.59 44,421 11.393 2.67%
2005-06-21 0 0.375 0.370 0.375 0.370 0.375 120,000 44,850 0.3738 11.14 10.99 11.14 10.99 11.14 4,038 11.106 1.35%
2005-06-20 0 0.370 0.370 0.375 0.370 0.375 180,000 67,050 0.3725 10.99 10.99 11.14 10.99 11.14 6,057 11.069 -1.33%
2005-06-17 0 0.375 0.365 0.375 0.370 0.375 689,891 257,512 0.3733 11.14 10.85 11.14 10.99 11.14 23,216 11.092 0.00%
2005-06-16 0 0.375 0.365 0.375 0.370 0.375 680,499 251,360 0.3694 11.14 10.85 11.14 10.99 11.14 22,900 10.976 0.00%
2005-06-15 0 0.375 0.360 0.375 - - 0 0 - 11.14 10.70 11.14 - - 0 - 0.00%
2005-06-14 0 0.375 0.365 0.375 0.365 0.380 183,797 68,641 0.3735 11.14 10.85 11.14 10.85 11.29 6,185 11.098 2.74%
2005-06-13 0 0.365 0.360 0.370 0.365 0.365 330,000 120,450 0.3650 10.85 10.70 10.99 10.85 10.85 11,105 10.846 -2.67%
2005-06-10 0 0.375 0.370 0.380 0.375 0.385 1,200,000 453,600 0.3780 11.14 10.99 11.29 11.14 11.44 40,383 11.233 -1.32%
2005-06-09 0 0.380 0.380 0.385 0.380 0.385 274,507 104,673 0.3813 11.29 11.29 11.44 11.29 11.44 9,238 11.331 -1.30%
2005-06-08 0 0.385 0.380 0.390 0.385 0.390 852,234 328,465 0.3854 11.44 11.29 11.59 11.44 11.59 28,679 11.453 0.00%
2005-06-07 0 0.385 0.380 0.390 0.385 0.390 1,022,847 394,268 0.3855 11.44 11.29 11.59 11.44 11.59 34,421 11.454 -1.28%
2005-06-06 0 0.390 0.380 0.390 0.380 0.390 1,860,036 714,013 0.3839 11.59 11.29 11.59 11.29 11.59 62,594 11.407 0.00%
2005-06-03 0 0.390 0.375 0.400 0.350 0.390 2,657,778 975,617 0.3671 11.59 11.14 11.89 10.40 11.59 89,440 10.908 11.43%
2005-06-02 0 0.350 0.350 0.355 0.350 0.350 687,834 240,324 0.3494 10.40 10.40 10.55 10.40 10.40 23,147 10.382 0.00%
2005-06-01 0 0.350 0.350 0.355 0.350 0.355 810,000 287,250 0.3546 10.40 10.40 10.55 10.40 10.55 27,258 10.538 0.00%
2005-05-31 0 0.350 0.350 0.355 0.350 0.355 420,000 147,600 0.3514 10.40 10.40 10.55 10.40 10.55 14,134 10.443 -1.41%
2005-05-30 0 0.355 0.350 0.360 0.350 0.355 390,000 137,400 0.3523 10.55 10.40 10.70 10.40 10.55 13,124 10.469 0.00%
2005-05-27 0 0.355 0.350 0.355 0.355 0.360 307,132 109,789 0.3575 10.55 10.40 10.55 10.55 10.70 10,336 10.622 -1.39%
2005-05-26 0 0.360 0.355 0.360 0.355 0.360 990,000 351,750 0.3553 10.70 10.55 10.70 10.55 10.70 33,316 10.558 2.86%
2005-05-25 0 0.350 0.350 0.355 0.350 0.350 660,000 231,000 0.3500 10.40 10.40 10.55 10.40 10.40 22,210 10.401 -1.41%
2005-05-24 0 0.355 0.345 0.355 0.350 0.355 731,562 258,515 0.3534 10.55 10.25 10.55 10.40 10.55 24,619 10.501 0.00%
2005-05-23 0 0.355 0.350 0.355 0.355 0.355 420,000 149,100 0.3550 10.55 10.40 10.55 10.55 10.55 14,134 10.549 0.00%
2005-05-20 0 0.355 0.345 0.355 0.350 0.355 666,000 233,100 0.3500 10.55 10.25 10.55 10.40 10.55 22,412 10.401 0.00%
2005-05-19 0 0.355 0.350 0.360 0.355 0.360 660,000 234,750 0.3557 10.55 10.40 10.70 10.55 10.70 22,210 10.569 0.00%
2005-05-18 0 0.355 0.350 0.360 0.345 0.355 900,000 315,000 0.3500 10.55 10.40 10.70 10.25 10.55 30,287 10.401 1.43%
2005-05-17 0 0.350 0.345 0.350 0.345 0.355 750,000 262,050 0.3494 10.40 10.25 10.40 10.25 10.55 25,239 10.383 0.00%
2005-05-13 0 0.350 0.350 0.355 0.350 0.360 1,950,000 686,250 0.3519 10.40 10.40 10.55 10.40 10.70 65,622 10.458 0.00%
2005-05-12 0 0.350 0.345 0.355 0.350 0.360 1,719,402 613,950 0.3571 10.40 10.25 10.55 10.40 10.70 57,861 10.611 -1.41%
2005-05-11 0 0.355 0.345 0.355 0.345 0.355 1,680,000 584,250 0.3478 10.55 10.25 10.55 10.25 10.55 56,536 10.334 1.43%
2005-05-10 0 0.350 0.345 0.350 0.340 0.350 2,381,562 820,450 0.3445 10.40 10.25 10.40 10.10 10.40 80,145 10.237 4.48%
2005-05-09 0 0.335 0.330 0.335 0.335 0.340 420,000 140,850 0.3354 9.955 9.806 9.955 9.955 10.10 14,134 9.9654 -1.47%
2005-05-06 0 0.340 0.330 0.340 0.335 0.340 371,562 125,534 0.3379 10.10 9.806 10.10 9.955 10.10 12,504 10.040 3.03%
2005-05-05 0 0.330 0.330 0.340 0.330 0.340 390,000 130,050 0.3335 9.806 9.806 10.10 9.806 10.10 13,124 9.9091 0.00%
2005-05-04 0 0.330 0.330 0.335 0.320 0.330 412,764 134,179 0.3251 9.806 9.806 9.955 9.509 9.806 13,890 9.6599 1.54%
2005-05-03 0 0.325 0.320 0.330 0.325 0.325 90,000 29,250 0.3250 9.658 9.509 9.806 9.658 9.658 3,029 9.6576 1.56%
2005-04-29 0 0.320 0.315 0.325 0.320 0.320 90,000 28,950 0.3217 9.509 9.360 9.658 9.509 9.509 3,029 9.5586 -1.54%
2005-04-28 0 0.325 0.325 0.330 0.325 0.325 390,000 126,750 0.3250 9.658 9.658 9.806 9.658 9.658 13,124 9.6576 1.56%
2005-04-27 0 0.320 0.320 0.325 0.315 0.320 3,406,304 1,088,791 0.3196 9.509 9.509 9.658 9.360 9.509 114,629 9.4984 0.00%
2005-04-26 0 0.320 0.320 0.325 0.320 0.325 965,784 312,235 0.3233 9.509 9.509 9.658 9.509 9.658 32,501 9.6070 -1.54%
2005-04-25 0 0.325 0.325 0.330 0.325 0.330 1,748,094 569,659 0.3259 9.658 9.658 9.806 9.658 9.806 58,827 9.6836 0.00%
2005-04-22 0 0.325 0.325 0.335 0.320 0.335 4,899,847 1,596,953 0.3259 9.658 9.658 9.955 9.509 9.955 164,890 9.6850 -1.52%
2005-04-21 0 0.330 0.325 0.335 0.330 0.330 1,770,000 584,100 0.3300 9.806 9.658 9.955 9.806 9.806 59,564 9.8062 -1.49%
2005-04-20 0 0.335 0.330 0.335 0.335 0.335 960,000 321,600 0.3350 9.955 9.806 9.955 9.955 9.955 32,306 9.9548 3.08%
2005-04-19 0 0.325 0.325 0.330 0.325 0.330 330,000 107,850 0.3268 9.658 9.658 9.806 9.658 9.806 11,105 9.7117 0.00%
2005-04-18 0 0.325 0.325 0.330 0.325 0.330 2,402,643 783,969 0.3263 9.658 9.658 9.806 9.658 9.806 80,854 9.6961 -1.52%
2005-04-15 0 0.330 0.325 0.335 0.325 0.335 1,080,000 358,350 0.3318 9.806 9.658 9.955 9.658 9.955 36,344 9.8599 -2.94%
2005-04-14 0 0.340 0.335 0.340 0.340 0.345 1,500,000 510,900 0.3406 10.10 9.955 10.10 10.10 10.25 50,478 10.121 -1.45%
2005-04-13 0 0.345 0.340 0.345 0.335 0.345 480,000 165,300 0.3444 10.25 10.10 10.25 9.955 10.25 16,153 10.233 1.47%
2005-04-12 0 0.340 0.340 0.345 0.335 0.345 1,020,000 345,450 0.3387 10.10 10.10 10.25 9.955 10.25 34,325 10.064 -2.86%
2005-04-11 0 0.350 0.345 0.350 0.340 0.350 4,923,391 1,706,885 0.3467 10.40 10.25 10.40 10.10 10.40 165,682 10.302 4.48%
2005-04-08 0 0.335 0.325 0.345 0.320 0.340 4,100,772 1,374,439 0.3352 9.955 9.658 10.25 9.509 10.10 138,000 9.9597 1.52%
2005-04-07 1 - - - - - 0 0 - 9.806 - - - - 0 - 0.00%
2005-04-06 1 - - - - - 0 0 - 9.806 - - - - 0 - 0.00%
2005-04-04 1 - - - - - 0 0 - 9.806 - - - - 0 - 0.00%
2005-04-01 0 0.330 0.330 0.335 0.330 0.330 600,000 198,000 0.3300 9.806 9.806 9.955 9.806 9.806 20,191 9.8062 -1.49%
2005-03-31 0 0.335 0.330 0.340 0.335 0.340 540,000 182,550 0.3381 9.955 9.806 10.10 9.955 10.10 18,172 10.046 0.00%
2005-03-30 0 0.335 0.335 0.340 0.330 0.335 812,543 270,163 0.3325 9.955 9.955 10.10 9.806 9.955 27,344 9.8802 1.52%
2005-03-29 0 0.330 0.325 0.335 0.330 0.340 2,730,000 913,200 0.3345 9.806 9.658 9.955 9.806 10.10 91,870 9.9401 -1.49%
2005-03-24 0 0.345 0.340 0.345 0.335 0.345 690,000 235,200 0.3409 9.955 9.811 9.955 9.666 9.955 23,913 9.8356 2.99%
2005-03-23 0 0.335 0.335 0.345 0.335 0.345 2,986,480 1,010,574 0.3384 9.666 9.666 9.955 9.666 9.955 103,501 9.7639 -4.29%
2005-03-22 0 0.350 0.340 0.350 0.345 0.350 1,380,000 476,550 0.3453 10.10 9.811 10.10 9.955 10.10 47,826 9.9642 0.00%
2005-03-21 0 0.350 0.345 0.350 0.345 0.355 5,678,646 1,988,316 0.3501 10.10 9.955 10.10 9.955 10.24 196,803 10.103 0.00%
2005-03-18 0 0.350 0.350 0.355 0.350 0.360 8,224,967 2,906,301 0.3534 10.10 10.10 10.24 10.10 10.39 285,050 10.196 -2.78%
2005-03-17 0 0.360 0.355 0.360 0.355 0.380 10,775,784 3,971,745 0.3686 10.39 10.24 10.39 10.24 10.96 373,452 10.635 -4.00%
2005-03-16 0 0.375 0.370 0.375 0.360 0.385 22,021,949 8,251,923 0.3747 10.82 10.68 10.82 10.39 11.11 763,206 10.812 25.00%
2005-03-15 0 0.300 0.300 0.310 0.300 0.320 5,029,230 1,565,367 0.3113 8.656 8.656 8.945 8.656 9.233 174,296 8.9811 -4.76%
2005-03-14 0 0.315 0.315 0.320 0.315 0.330 6,553,143 2,101,040 0.3206 9.089 9.089 9.233 9.089 9.522 227,110 9.2512 5.00%
2005-03-11 0 0.300 0.300 0.315 0.290 0.310 1,741,695 516,616 0.2966 8.656 8.656 9.089 8.368 8.945 60,361 8.5587 3.45%
2005-03-10 0 0.290 0.285 0.290 0.285 0.290 450,000 129,000 0.2867 8.368 8.224 8.368 8.224 8.368 15,595 8.2716 1.75%
2005-03-09 0 0.285 0.285 0.290 0.280 0.285 811,999 229,870 0.2831 8.224 8.224 8.368 8.079 8.224 28,141 8.1685 1.79%
2005-03-08 0 0.280 0.280 0.285 0.280 0.280 600,000 168,000 0.2800 8.079 8.079 8.224 8.079 8.079 20,794 8.0793 0.00%
2005-03-07 0 0.280 0.275 0.285 0.275 0.280 2,158,254 603,305 0.2795 8.079 7.935 8.224 7.935 8.079 74,798 8.0658 0.00%
2005-03-04 0 0.280 0.275 0.285 0.280 0.285 879,630 247,958 0.2819 8.079 7.935 8.224 8.079 8.224 30,485 8.1338 0.00%
2005-03-03 0 0.280 0.275 0.280 0.280 0.285 367,941 103,985 0.2826 8.079 7.935 8.079 8.079 8.224 12,752 8.1547 1.82%
2005-03-02 0 0.275 0.275 0.285 0.270 0.280 480,000 132,150 0.2753 7.935 7.935 8.224 7.791 8.079 16,635 7.9440 -3.51%
2005-03-01 0 0.285 0.275 0.285 0.275 0.285 1,320,000 367,500 0.2784 8.224 7.935 8.224 7.935 8.224 45,747 8.0334 0.00%
2005-02-28 0 0.285 0.280 0.285 0.285 0.285 1,920,622 547,362 0.2850 8.224 8.079 8.224 8.224 8.224 66,562 8.2233 0.00%
2005-02-25 0 0.285 0.280 0.290 - - 0 0 - 8.224 8.079 8.368 - - 0 - 0.00%
2005-02-24 0 0.285 0.285 0.290 0.275 0.285 901,695 253,174 0.2808 8.224 8.224 8.368 7.935 8.224 31,250 8.1016 0.00%
2005-02-23 0 0.285 0.280 0.290 0.260 0.290 1,410,000 387,600 0.2749 8.224 8.079 8.368 7.502 8.368 48,866 7.9319 0.00%
2005-02-22 0 0.285 0.285 0.290 0.285 0.290 1,170,000 336,600 0.2877 8.224 8.224 8.368 8.224 8.368 40,548 8.3012 -3.39%
2005-02-21 0 0.295 0.290 0.295 0.280 0.295 1,380,000 395,100 0.2863 8.512 8.368 8.512 8.079 8.512 47,826 8.2612 3.51%
2005-02-18 0 0.285 0.285 0.290 0.280 0.285 396,000 112,440 0.2839 8.224 8.224 8.368 8.079 8.224 13,724 8.1929 -1.72%
2005-02-17 0 0.290 0.285 0.295 0.290 0.295 664,354 192,726 0.2901 8.368 8.224 8.512 8.368 8.512 23,024 8.3706 -1.69%
2005-02-16 0 0.295 0.290 0.295 0.290 0.295 1,620,000 475,350 0.2934 8.512 8.368 8.512 8.368 8.512 56,144 8.4667 0.00%
2005-02-15 0 0.295 0.290 0.295 0.285 0.295 2,220,000 649,950 0.2928 8.512 8.368 8.512 8.224 8.512 76,938 8.4477 1.72%
2005-02-14 0 0.290 0.285 0.290 0.290 0.295 1,740,000 506,100 0.2909 8.368 8.224 8.368 8.368 8.512 60,303 8.3927 0.00%
2005-02-08 0 0.290 0.290 0.300 0.290 0.295 866,827 252,493 0.2913 8.368 8.368 8.656 8.368 8.512 30,041 8.4049 -1.69%
2005-02-07 0 0.295 0.290 0.295 0.290 0.295 420,000 122,100 0.2907 8.512 8.368 8.512 8.368 8.512 14,556 8.3884 1.72%
2005-02-04 0 0.290 0.290 0.295 0.285 0.295 1,205,993 349,888 0.2901 8.368 8.368 8.512 8.224 8.512 41,796 8.3714 0.00%
2005-02-03 0 0.290 0.285 0.295 0.285 0.290 840,000 240,300 0.2861 8.368 8.224 8.512 8.224 8.368 29,112 8.2545 3.57%
2005-02-02 0 0.280 0.280 0.285 0.280 0.285 3,060,000 865,350 0.2828 8.079 8.079 8.224 8.079 8.224 106,049 8.1599 1.82%
2005-02-01 0 0.275 0.275 0.285 0.275 0.285 3,916,025 1,086,415 0.2774 7.935 7.935 8.224 7.935 8.224 135,716 8.0050 -1.79%
2005-01-31 0 0.280 0.280 0.290 0.280 0.285 2,131,695 606,749 0.2846 8.079 8.079 8.368 8.079 8.224 73,877 8.2129 -1.75%
2005-01-28 0 0.285 0.280 0.285 0.280 0.305 11,251,638 3,312,488 0.2944 8.224 8.079 8.224 8.079 8.801 389,944 8.4948 -5.00%
2005-01-27 0 0.300 0.295 0.300 0.260 0.305 12,047,676 3,501,299 0.2906 8.656 8.512 8.656 7.502 8.801 417,532 8.3857 15.38%
2005-01-26 0 0.260 0.255 0.260 0.260 0.260 570,000 148,200 0.2600 7.502 7.358 7.502 7.502 7.502 19,754 7.5022 0.00%
2005-01-25 0 0.260 0.260 0.265 0.255 0.260 720,000 184,800 0.2567 7.502 7.502 7.646 7.358 7.502 24,953 7.4060 1.96%
2005-01-24 0 0.255 0.255 0.260 0.255 0.255 568,920 144,785 0.2545 7.358 7.358 7.502 7.358 7.358 19,717 7.3432 -1.92%
2005-01-21 0 0.260 0.255 0.265 0.260 0.260 420,000 109,200 0.2600 7.502 7.358 7.646 7.502 7.502 14,556 7.5022 1.96%
2005-01-20 0 0.255 0.255 0.260 0.250 0.255 180,000 45,750 0.2542 7.358 7.358 7.502 7.214 7.358 6,238 7.3339 0.00%
2005-01-19 0 0.255 0.255 0.260 0.255 0.255 464,040 118,172 0.2547 7.358 7.358 7.502 7.358 7.358 16,082 7.3481 0.00%
2005-01-18 0 0.255 0.255 0.260 0.255 0.255 1,710,000 436,050 0.2550 7.358 7.358 7.502 7.358 7.358 59,263 7.3579 0.00%
2005-01-17 0 0.255 0.255 0.260 0.255 0.255 1,350,000 344,250 0.2550 7.358 7.358 7.502 7.358 7.358 46,786 7.3579 2.00%
2005-01-14 0 0.250 0.250 0.255 0.250 0.255 1,723,340 438,652 0.2545 7.214 7.214 7.358 7.214 7.358 59,725 7.3445 -1.96%
2005-01-13 0 0.255 0.250 0.260 0.250 0.255 390,000 98,700 0.2531 7.358 7.214 7.502 7.214 7.358 13,516 7.3024 2.00%
2005-01-12 0 0.250 0.250 0.255 0.250 0.255 1,001,622 252,539 0.2521 7.214 7.214 7.358 7.214 7.358 34,713 7.2751 -1.96%
2005-01-11 0 0.255 0.250 0.255 0.250 0.260 2,460,000 626,400 0.2546 7.358 7.214 7.358 7.214 7.502 85,255 7.3473 2.00%
2005-01-10 0 0.250 0.248 0.255 0.250 0.250 1,080,000 270,000 0.2500 7.214 7.156 7.358 7.214 7.214 37,429 7.2136 0.00%
2005-01-07 0 0.250 0.248 0.250 0.243 0.250 3,085,446 759,393 0.2461 7.214 7.156 7.214 7.012 7.214 106,931 7.1017 0.40%
2005-01-06 0 0.249 0.248 0.255 0.249 0.265 9,930,000 2,517,690 0.2535 7.185 7.156 7.358 7.185 7.646 344,140 7.3159 -2.35%
2005-01-05 0 0.255 0.255 0.260 0.255 0.260 2,580,000 670,500 0.2599 7.358 7.358 7.502 7.358 7.502 89,414 7.4988 -3.77%
2005-01-04 0 0.265 0.265 0.270 0.260 0.270 3,203,959 855,140 0.2669 7.646 7.646 7.791 7.502 7.791 111,038 7.7013 0.00%
2005-01-03 0 0.265 0.260 0.270 0.260 0.265 4,249,729 1,125,634 0.2649 7.646 7.502 7.791 7.502 7.646 147,281 7.6428 0.00%
2004-12-31 0 0.265 0.260 0.265 0.265 0.270 1,793,874 476,480 0.2656 7.646 7.502 7.646 7.646 7.791 62,170 7.6642 0.00%
2004-12-30 0 0.265 0.260 0.265 0.250 0.270 5,646,072 1,459,457 0.2585 7.646 7.502 7.646 7.214 7.791 195,674 7.4586 6.00%
2004-12-29 0 0.250 0.250 0.255 0.250 0.255 575,922 145,421 0.2525 7.214 7.214 7.358 7.214 7.358 19,960 7.2858 0.00%
2004-12-28 0 0.250 0.249 0.255 0.248 0.250 660,000 164,100 0.2486 7.214 7.185 7.358 7.156 7.214 22,873 7.1743 0.00%
2004-12-24 0 0.250 0.250 0.255 0.250 0.250 1,007,075 251,598 0.2498 7.214 7.214 7.358 7.214 7.214 34,902 7.2087 1.21%
2004-12-23 0 0.247 0.247 0.250 0.246 0.250 851,568 210,953 0.2477 7.127 7.127 7.214 7.098 7.214 29,512 7.1479 0.82%
2004-12-22 0 0.245 0.245 0.250 - - 0 0 - 7.069 7.069 7.214 - - 0 - 0.00%
2004-12-21 0 0.245 0.240 0.246 0.241 0.245 664,626 160,724 0.2418 7.069 6.925 7.098 6.954 7.069 23,034 6.9778 0.00%
2004-12-20 0 0.245 0.242 0.245 0.241 0.245 990,000 240,780 0.2432 7.069 6.983 7.069 6.954 7.069 34,310 7.0178 -0.41%
2004-12-17 0 0.246 0.244 0.248 0.246 0.246 150,000 36,900 0.2460 7.098 7.041 7.156 7.098 7.098 5,198 7.0982 0.41%
2004-12-16 0 0.245 0.244 0.250 0.245 0.246 692,391 170,104 0.2457 7.069 7.041 7.214 7.069 7.098 23,996 7.0889 -0.81%
2004-12-15 0 0.247 0.247 0.250 0.246 0.247 840,000 207,120 0.2466 7.127 7.127 7.214 7.098 7.127 29,112 7.1147 -0.40%
2004-12-14 0 0.248 0.248 0.255 0.248 0.250 600,000 149,940 0.2499 7.156 7.156 7.358 7.156 7.214 20,794 7.2107 0.00%
2004-12-13 0 0.248 0.247 0.250 0.248 0.255 1,470,000 367,410 0.2499 7.156 7.127 7.214 7.156 7.358 50,945 7.2119 -0.80%
2004-12-10 0 0.250 0.250 0.260 0.250 0.255 3,270,000 832,500 0.2546 7.214 7.214 7.502 7.214 7.358 113,327 7.3460 -1.96%
2004-12-09 0 0.255 0.255 0.260 0.255 0.255 600,000 153,000 0.2550 7.358 7.358 7.502 7.358 7.358 20,794 7.3579 0.00%
2004-12-08 0 0.255 0.255 0.260 0.255 0.260 2,370,000 611,250 0.2579 7.358 7.358 7.502 7.358 7.502 82,136 7.4419 -1.92%
2004-12-07 0 0.260 0.255 0.265 0.260 0.260 690,000 179,400 0.2600 7.502 7.358 7.646 7.502 7.502 23,913 7.5022 0.00%
2004-12-06 0 0.260 0.260 0.265 0.260 0.265 1,340,000 353,950 0.2641 7.502 7.502 7.646 7.502 7.646 46,440 7.6217 0.00%
2004-12-03 0 0.260 0.260 0.265 0.255 0.260 3,930,000 1,019,250 0.2594 7.502 7.502 7.646 7.358 7.502 136,201 7.4835 1.96%
2004-12-02 0 0.255 0.255 0.260 0.255 0.260 2,355,468 606,472 0.2575 7.358 7.358 7.502 7.358 7.502 81,633 7.4293 0.00%
2004-12-01 0 0.255 0.255 0.260 0.255 0.255 3,063,567 780,706 0.2548 7.358 7.358 7.502 7.358 7.358 106,173 7.3532 0.00%
2004-11-30 0 0.255 0.255 0.260 0.250 0.255 2,834,753 713,491 0.2517 7.358 7.358 7.502 7.214 7.358 98,243 7.2625 2.00%
2004-11-29 0 0.250 0.250 0.255 0.250 0.255 2,763,428 700,873 0.2536 7.214 7.214 7.358 7.214 7.358 95,771 7.3182 -3.85%
2004-11-26 0 0.260 0.255 0.260 0.255 0.265 2,621,562 686,925 0.2620 7.502 7.358 7.502 7.358 7.646 90,854 7.5607 1.96%
2004-11-25 0 0.255 0.255 0.260 0.250 0.270 1,920,000 492,750 0.2566 7.358 7.358 7.502 7.214 7.791 66,541 7.4052 -3.77%
2004-11-24 0 0.265 0.265 0.270 0.255 0.270 4,926,146 1,292,825 0.2624 7.646 7.646 7.791 7.358 7.791 170,724 7.5726 6.00%
2004-11-23 0 0.250 0.250 0.255 0.250 0.255 2,445,778 614,937 0.2514 7.214 7.214 7.358 7.214 7.358 84,762 7.2548 2.04%
2004-11-22 0 0.245 0.242 0.250 0.245 0.255 5,400,000 1,337,100 0.2476 7.069 6.983 7.214 7.069 7.358 187,146 7.1447 -2.00%
2004-11-19 0 0.250 0.250 0.260 0.250 0.260 1,632,720 413,903 0.2535 7.214 7.214 7.502 7.214 7.502 56,585 7.3148 0.00%
2004-11-18 0 0.250 0.250 0.255 0.250 0.270 4,980,000 1,297,350 0.2605 7.214 7.214 7.358 7.214 7.791 172,590 7.5169 -3.29%
2004-11-17 0 0.265 0.265 0.270 0.260 0.270 4,890,000 1,294,650 0.2648 7.459 7.459 7.600 7.318 7.600 173,732 7.4520 1.92%
2004-11-16 0 0.260 0.260 0.265 0.260 0.265 5,787,798 1,508,000 0.2605 7.318 7.318 7.459 7.318 7.459 205,629 7.3336 -1.89%
2004-11-15 0 0.265 0.265 0.270 0.265 0.275 2,327,346 625,100 0.2686 7.459 7.459 7.600 7.459 7.740 82,686 7.5599 0.00%
2004-11-12 0 0.265 0.265 0.270 0.265 0.270 3,702,274 982,896 0.2655 7.459 7.459 7.600 7.459 7.600 131,535 7.4725 0.00%
2004-11-11 0 0.265 0.265 0.270 0.265 0.275 1,667,346 446,237 0.2676 7.459 7.459 7.600 7.459 7.740 59,238 7.5330 -3.64%
2004-11-10 0 0.275 0.270 0.275 0.275 0.280 2,700,000 742,950 0.2752 7.740 7.600 7.740 7.740 7.881 95,926 7.7450 0.00%
2004-11-09 0 0.275 0.270 0.275 0.275 0.280 1,703,477 469,069 0.2754 7.740 7.600 7.740 7.740 7.881 60,521 7.7505 -1.79%
2004-11-08 0 0.280 0.275 0.280 0.270 0.280 7,657,443 2,138,176 0.2792 7.881 7.740 7.881 7.600 7.881 272,054 7.8594 3.70%
2004-11-05 0 0.270 0.270 0.275 0.265 0.280 5,846,144 1,604,186 0.2744 7.600 7.600 7.740 7.459 7.881 207,702 7.7235 1.89%
2004-11-04 0 0.265 0.260 0.270 0.260 0.265 4,230,000 1,120,350 0.2649 7.459 7.318 7.600 7.318 7.459 150,284 7.4549 0.00%
2004-11-03 0 0.265 0.260 0.265 0.260 0.270 5,837,858 1,540,465 0.2639 7.459 7.318 7.459 7.318 7.600 207,408 7.4272 -1.85%
2004-11-02 0 0.270 0.265 0.270 0.265 0.270 9,309,428 2,488,564 0.2673 7.600 7.459 7.600 7.459 7.600 330,746 7.5241 3.85%
2004-11-01 0 0.260 0.255 0.260 0.255 0.260 990,000 254,100 0.2567 7.318 7.177 7.318 7.177 7.318 35,173 7.2243 1.96%
2004-10-29 0 0.255 0.255 0.260 0.250 0.260 4,200,835 1,070,759 0.2549 7.177 7.177 7.318 7.037 7.318 149,248 7.1744 0.00%
2004-10-28 0 0.255 0.255 0.260 0.255 0.255 5,026,996 1,281,414 0.2549 7.177 7.177 7.318 7.177 7.177 178,599 7.1748 0.00%
2004-10-27 0 0.255 0.250 0.255 0.250 0.260 5,010,000 1,275,150 0.2545 7.177 7.037 7.177 7.037 7.318 177,996 7.1639 0.00%
2004-10-26 0 0.255 0.255 0.260 0.255 0.265 7,110,000 1,834,650 0.2580 7.177 7.177 7.318 7.177 7.459 252,605 7.2629 0.00%
2004-10-25 0 0.255 0.255 0.260 0.250 0.270 23,600,448 6,129,008 0.2597 7.177 7.177 7.318 7.037 7.600 838,478 7.3097 5.37%
2004-10-21 0 0.242 0.240 0.241 0.240 0.250 9,860,601 2,419,104 0.2453 6.812 6.755 6.783 6.755 7.037 350,328 6.9053 -0.41%
2004-10-20 0 0.243 0.243 0.245 0.240 0.250 2,915,330 710,273 0.2436 6.840 6.840 6.896 6.755 7.037 103,576 6.8575 -2.80%
2004-10-19 0 0.250 0.247 0.255 0.245 0.255 5,111,568 1,274,388 0.2493 7.037 6.952 7.177 6.896 7.177 181,604 7.0174 3.73%
2004-10-18 0 0.241 0.240 0.243 0.236 0.245 2,891,568 700,274 0.2422 6.783 6.755 6.840 6.643 6.896 102,732 6.8165 2.12%
2004-10-15 0 0.236 0.233 0.237 0.226 0.236 5,495,061 1,265,651 0.2303 6.643 6.558 6.671 6.361 6.643 195,229 6.4829 1.29%
2004-10-14 0 0.233 0.233 0.235 0.233 0.235 641,568 150,083 0.2339 6.558 6.558 6.614 6.558 6.614 22,794 6.5844 -2.51%
2004-10-13 0 0.239 0.235 0.241 0.232 0.241 3,990,000 946,800 0.2373 6.727 6.614 6.783 6.530 6.783 141,757 6.6790 -0.83%
2004-10-12 0 0.241 0.241 0.243 0.240 0.242 1,686,936 407,560 0.2416 6.783 6.783 6.840 6.755 6.812 59,934 6.8002 -1.23%
2004-10-11 0 0.244 0.240 0.249 0.240 0.245 840,000 204,060 0.2429 6.868 6.755 7.009 6.755 6.896 29,844 6.8377 0.83%
2004-10-08 0 0.242 0.240 0.250 0.233 0.245 2,070,000 493,560 0.2384 6.812 6.755 7.037 6.558 6.896 73,543 6.7112 -3.20%
2004-10-07 0 0.250 0.247 0.255 0.235 0.250 5,790,000 1,418,280 0.2450 7.037 6.952 7.177 6.614 7.037 205,708 6.8946 7.30%
2004-10-06 0 0.233 0.232 0.235 0.232 0.237 2,040,000 480,210 0.2354 6.558 6.530 6.614 6.530 6.671 72,477 6.6257 0.43%
2004-10-05 0 0.232 0.232 0.233 0.230 0.233 600,000 139,470 0.2325 6.530 6.530 6.558 6.474 6.558 21,317 6.5427 -0.85%
2004-10-04 0 0.234 0.229 0.235 0.225 0.234 1,216,759 279,327 0.2296 6.586 6.446 6.614 6.333 6.586 43,229 6.4616 4.00%
2004-09-30 0 0.225 0.222 0.227 0.222 0.225 580,000 129,800 0.2238 6.333 6.249 6.389 6.249 6.333 20,606 6.2991 0.90%
2004-09-28 0 0.223 0.220 0.227 0.223 0.223 90,000 20,070 0.2230 6.277 6.192 6.389 6.277 6.277 3,198 6.2767 1.36%
2004-09-27 0 0.220 0.219 0.223 0.215 0.220 1,050,000 227,460 0.2166 6.192 6.164 6.277 6.052 6.192 37,304 6.0974 -1.35%
2004-09-24 0 0.223 0.220 0.227 0.220 0.225 2,044,626 453,065 0.2216 6.277 6.192 6.389 6.192 6.333 72,642 6.2370 -0.89%
2004-09-23 0 0.225 0.222 0.225 0.221 0.225 1,590,000 355,830 0.2238 6.333 6.249 6.333 6.220 6.333 56,490 6.2990 1.81%
2004-09-22 0 0.221 0.221 0.228 0.221 0.230 1,080,000 244,920 0.2268 6.220 6.220 6.417 6.220 6.474 38,370 6.3831 -1.78%
2004-09-21 0 0.225 0.220 0.227 0.219 0.225 873,428 192,760 0.2207 6.333 6.192 6.389 6.164 6.333 31,031 6.2118 3.21%
2004-09-20 0 0.218 0.218 0.227 0.216 0.229 1,104,000 241,950 0.2192 6.136 6.136 6.389 6.080 6.446 39,223 6.1686 -1.36%
2004-09-17 0 0.221 0.223 0.226 0.220 0.228 1,830,000 407,130 0.2225 6.220 6.277 6.361 6.192 6.417 65,016 6.2620 -3.07%
2004-09-16 0 0.228 0.226 0.228 0.228 0.235 1,560,000 361,140 0.2315 6.417 6.361 6.417 6.417 6.614 55,424 6.5160 -0.87%
2004-09-15 0 0.230 0.228 0.234 0.218 0.230 3,650,094 829,031 0.2271 6.474 6.417 6.586 6.136 6.474 129,681 6.3929 7.98%
2004-09-14 0 0.213 0.213 0.215 0.212 0.215 928,920 198,229 0.2134 5.995 5.995 6.052 5.967 6.052 33,003 6.0064 0.47%
2004-09-13 0 0.212 0.210 0.212 0.210 0.212 664,499 139,740 0.2103 5.967 5.911 5.967 5.911 5.967 23,608 5.9191 0.95%
2004-09-10 0 0.210 0.202 0.210 0.204 0.210 363,516 74,846 0.2059 5.911 5.686 5.911 5.742 5.911 12,915 5.7953 2.94%
2004-09-09 0 0.204 0.204 0.210 0.204 0.205 270,000 55,260 0.2047 5.742 5.742 5.911 5.742 5.770 9,593 5.7607 -2.39%
2004-09-08 0 0.209 0.209 0.214 0.209 0.209 48,477 9,965 0.2056 5.883 5.883 6.023 5.883 5.883 1,722 5.7859 -0.48%
2004-09-07 0 0.210 0.210 0.214 0.208 0.210 180,000 37,680 0.2093 5.911 5.911 6.023 5.855 5.911 6,395 5.8921 0.96%
2004-09-06 0 0.208 0.208 0.215 0.208 0.208 53,778 10,996 0.2045 5.855 5.855 6.052 5.855 5.855 1,911 5.7552 -0.95%
2004-09-03 0 0.210 0.207 0.219 0.210 0.210 90,000 18,900 0.2100 5.911 5.826 6.164 5.911 5.911 3,198 5.9108 -0.94%
2004-09-02 0 0.212 0.212 0.218 0.212 0.219 420,770 91,384 0.2172 5.967 5.967 6.136 5.967 6.164 14,949 6.1130 -0.93%
2004-09-01 0 0.214 0.210 0.219 0.214 0.214 97,627 20,785 0.2129 6.023 5.911 6.164 6.023 6.023 3,468 5.9925 1.90%
2004-08-31 0 0.210 0.205 0.210 - - 0 0 - 5.911 5.770 5.911 - - 0 - 0.00%
2004-08-30 0 0.210 0.205 0.214 0.210 0.210 60,000 12,600 0.2100 5.911 5.770 6.023 5.911 5.911 2,132 5.9108 1.94%
2004-08-27 0 0.206 0.202 0.209 0.206 0.207 360,000 74,220 0.2062 5.798 5.686 5.883 5.798 5.826 12,790 5.8029 -1.90%
2004-08-26 0 0.210 0.205 0.213 0.210 0.210 270,000 56,700 0.2100 5.911 5.770 5.995 5.911 5.911 9,593 5.9108 0.00%
2004-08-25 0 0.210 0.204 0.214 0.200 0.210 523,509 107,424 0.2052 5.911 5.742 6.023 5.629 5.911 18,599 5.7757 2.94%
2004-08-24 0 0.204 0.198 0.205 0.198 0.204 390,795 78,931 0.2020 5.742 5.573 5.770 5.573 5.742 13,884 5.6850 2.00%
2004-08-23 0 0.200 0.195 0.200 - - 0 0 - 5.629 5.489 5.629 - - 0 - 0.00%
2004-08-20 0 0.200 0.200 0.205 0.200 0.200 90,000 18,000 0.2000 5.629 5.629 5.770 5.629 5.629 3,198 5.6294 0.00%
2004-08-19 0 0.200 0.200 0.203 0.200 0.200 355,485 70,842 0.1993 5.629 5.629 5.714 5.629 5.629 12,630 5.6092 0.00%
2004-08-18 0 0.200 0.195 0.205 - - 0 0 - 5.629 5.489 5.770 - - 0 - 0.00%
2004-08-17 0 0.200 0.198 0.205 0.200 0.200 319,890 63,779 0.1994 5.629 5.573 5.770 5.629 5.629 11,365 5.6118 0.00%
2004-08-16 0 0.200 0.193 0.201 0.200 0.200 390,000 78,000 0.2000 5.629 5.432 5.657 5.629 5.629 13,856 5.6294 -0.50%
2004-08-13 0 0.201 0.201 0.202 0.201 0.202 423,522 85,287 0.2014 5.657 5.657 5.686 5.657 5.686 15,047 5.6681 -0.50%
2004-08-12 0 0.202 0.202 0.207 - - 0 0 - 5.686 5.686 5.826 - - 0 - 0.00%
2004-08-11 0 0.202 0.202 0.206 0.200 0.207 930,000 189,840 0.2041 5.686 5.686 5.798 5.629 5.826 33,041 5.7456 1.00%
2004-08-10 0 0.200 0.200 0.203 0.200 0.200 360,000 72,000 0.2000 5.629 5.629 5.714 5.629 5.629 12,790 5.6294 -0.50%
2004-08-09 0 0.201 0.201 0.208 0.200 0.205 90,000 18,300 0.2033 5.657 5.657 5.855 5.629 5.770 3,198 5.7232 -1.95%
2004-08-06 0 0.205 0.201 0.209 0.200 0.205 822,312 167,971 0.2043 5.770 5.657 5.883 5.629 5.770 29,215 5.7494 0.00%
2004-08-05 0 0.205 0.200 0.207 0.200 0.205 245,778 49,998 0.2034 5.770 5.629 5.826 5.629 5.770 8,732 5.7258 2.50%
2004-08-04 0 0.200 0.192 0.205 0.200 0.200 270,000 54,000 0.2000 5.629 5.404 5.770 5.629 5.629 9,593 5.6294 3.63%
2004-08-03 0 0.193 0.193 0.199 0.193 0.193 60,000 11,580 0.1930 5.432 5.432 5.601 5.432 5.432 2,132 5.4323 -1.53%
2004-08-02 0 0.196 0.192 0.197 - - 0 0 - 5.517 5.404 5.545 - - 0 - 0.00%
2004-07-30 0 0.196 0.195 0.205 0.196 0.200 2,070,000 408,510 0.1973 5.517 5.489 5.770 5.517 5.629 73,543 5.5547 0.00%
2004-07-29 0 0.196 0.195 0.198 - - 0 0 - 5.517 5.489 5.573 - - 0 - 0.00%
2004-07-28 0 0.196 0.196 0.204 0.195 0.198 1,080,000 211,770 0.1961 5.517 5.517 5.742 5.489 5.573 38,370 5.5191 0.00%
2004-07-27 0 0.196 0.195 0.204 0.196 0.200 900,000 177,900 0.1977 5.517 5.489 5.742 5.517 5.629 31,975 5.5637 -1.51%
2004-07-26 0 0.199 0.196 0.200 0.195 0.199 472,296 93,195 0.1973 5.601 5.517 5.629 5.489 5.601 16,780 5.5540 -0.50%
2004-07-23 0 0.200 0.200 0.205 0.200 0.200 600,000 120,000 0.2000 5.629 5.629 5.770 5.629 5.629 21,317 5.6294 0.00%
2004-07-22 0 0.200 0.197 0.203 0.197 0.200 780,000 154,920 0.1986 5.629 5.545 5.714 5.545 5.629 27,712 5.5904 0.00%
2004-07-21 0 0.200 0.195 0.200 0.200 0.200 420,000 84,000 0.2000 5.629 5.489 5.629 5.629 5.629 14,922 5.6294 0.00%
2004-07-20 0 0.200 0.189 0.200 0.190 0.200 549,983 108,947 0.1981 5.629 5.320 5.629 5.348 5.629 19,540 5.5756 2.56%
2004-07-19 0 0.195 0.190 0.200 - - 0 0 - 5.489 5.348 5.629 - - 0 - 0.00%
2004-07-16 0 0.195 0.195 0.200 0.195 0.195 90,000 17,550 0.1950 5.489 5.489 5.629 5.489 5.489 3,198 5.4886 0.00%
2004-07-15 0 0.195 0.188 0.199 0.195 0.195 30,000 5,850 0.1950 5.489 5.292 5.601 5.489 5.489 1,066 5.4886 -2.01%
2004-07-14 0 0.199 0.197 0.200 - - 0 0 - 5.601 5.545 5.629 - - 0 - 0.00%
2004-07-13 0 0.199 0.191 0.200 - - 0 0 - 5.601 5.376 5.629 - - 0 - 0.00%
2004-07-12 0 0.199 0.196 0.200 0.199 0.199 690,000 137,310 0.1990 5.601 5.517 5.629 5.601 5.601 24,514 5.6012 -0.50%
2004-07-09 0 0.200 0.198 0.202 0.198 0.200 330,000 65,820 0.1995 5.629 5.573 5.686 5.573 5.629 11,724 5.6140 1.01%
2004-07-08 0 0.198 0.196 0.200 0.198 0.200 1,517,346 302,186 0.1992 5.573 5.517 5.629 5.573 5.629 53,908 5.6055 -1.49%
2004-07-07 0 0.201 0.200 0.204 0.200 0.202 1,140,000 228,210 0.2002 5.657 5.629 5.742 5.629 5.686 40,502 5.6345 0.50%
2004-07-06 0 0.200 0.199 0.204 0.198 0.200 390,000 77,400 0.1985 5.629 5.601 5.742 5.573 5.629 13,856 5.5860 0.00%
2004-07-05 0 0.200 0.198 0.200 0.200 0.201 570,000 114,030 0.2001 5.629 5.573 5.629 5.629 5.657 20,251 5.6308 -0.99%
2004-07-02 0 0.202 0.200 0.204 0.200 0.202 390,000 78,300 0.2008 5.686 5.629 5.742 5.629 5.686 13,856 5.6510 1.00%
2004-06-30 0 0.200 0.196 0.203 0.200 0.200 309,252 61,712 0.1996 5.629 5.517 5.714 5.629 5.629 10,987 5.6168 2.56%
2004-06-29 0 0.195 0.192 0.199 0.192 0.195 930,000 169,110 0.1818 5.489 5.404 5.601 5.404 5.489 33,041 5.1182 0.52%
2004-06-28 0 0.194 0.194 0.202 0.194 0.195 120,000 23,370 0.1948 5.460 5.460 5.686 5.460 5.489 4,263 5.4816 -0.51%
2004-06-25 0 0.195 0.195 0.201 0.195 0.203 2,370,857 470,769 0.1986 5.489 5.489 5.657 5.489 5.714 84,232 5.5890 1.04%
2004-06-24 0 0.193 0.192 0.195 0.191 0.193 420,000 80,820 0.1924 5.432 5.404 5.489 5.376 5.432 14,922 5.4162 4.32%
2004-06-23 0 0.185 0.182 0.190 0.185 0.185 240,000 44,400 0.1850 5.207 5.123 5.348 5.207 5.207 8,527 5.2072 0.54%
2004-06-21 0 0.184 0.183 0.190 0.180 0.184 480,000 87,300 0.1819 5.179 5.151 5.348 5.066 5.179 17,053 5.1192 2.79%
2004-06-18 0 0.179 0.179 0.185 0.178 0.181 2,561,920 459,975 0.1795 5.038 5.038 5.207 5.010 5.095 91,020 5.0536 -3.76%
2004-06-17 0 0.186 0.186 0.188 0.185 0.192 1,920,001 358,950 0.1870 5.235 5.235 5.292 5.207 5.404 68,214 5.2621 -3.12%
2004-06-16 0 0.192 0.192 0.198 0.191 0.198 330,000 63,390 0.1921 5.404 5.404 5.573 5.376 5.573 11,724 5.4067 -1.03%
2004-06-15 0 0.194 0.192 0.199 0.192 0.194 1,680,000 324,000 0.1929 5.460 5.404 5.601 5.404 5.460 59,687 5.4283 -2.51%
2004-06-14 0 0.199 0.195 0.200 0.197 0.202 1,500,000 300,150 0.2001 5.601 5.489 5.629 5.545 5.686 53,292 5.6322 -5.24%
2004-06-11 0 0.210 0.198 0.210 - - 0 0 - 5.911 5.573 5.911 - - 0 - 0.00%
2004-06-10 0 0.210 0.203 0.212 0.200 0.210 600,000 121,200 0.2020 5.911 5.714 5.967 5.629 5.911 21,317 5.6856 0.00%
2004-06-09 0 0.210 0.206 0.210 - - 0 0 - 5.911 5.798 5.911 - - 0 - 0.00%
2004-06-08 0 0.210 0.203 0.210 0.203 0.212 270,000 55,500 0.2056 5.911 5.714 5.911 5.714 5.967 9,593 5.7857 1.45%
2004-06-07 0 0.207 0.203 0.212 - - 0 0 - 5.826 5.714 5.967 - - 0 - 0.00%
2004-06-04 0 0.207 0.200 0.207 0.207 0.207 30,000 6,210 0.2070 5.826 5.629 5.826 5.826 5.826 1,066 5.8264 5.08%
2004-06-03 0 0.197 0.195 0.206 0.196 0.198 1,110,000 218,730 0.1971 5.545 5.489 5.798 5.517 5.573 39,436 5.5464 -5.29%
2004-06-02 0 0.208 0.205 0.212 0.208 0.210 720,924 150,840 0.2092 5.855 5.770 5.967 5.855 5.911 25,613 5.8892 -0.95%
2004-06-01 0 0.210 0.208 0.213 - - 0 0 - 5.911 5.855 5.995 - - 0 - 0.00%
2004-05-31 0 0.210 0.208 0.214 0.206 0.210 510,000 106,140 0.2081 5.911 5.855 6.023 5.798 5.911 18,119 5.8578 0.00%
2004-05-28 0 0.210 0.209 0.211 0.210 0.216 1,290,000 273,360 0.2119 5.911 5.883 5.939 5.911 6.080 45,831 5.9645 -2.33%
2004-05-27 0 0.215 0.210 0.215 0.200 0.216 2,160,000 450,390 0.2085 6.052 5.911 6.052 5.629 6.080 76,741 5.8690 9.14%
2004-05-25 0 0.197 0.196 0.200 0.197 0.198 600,000 118,620 0.1977 5.545 5.517 5.629 5.545 5.573 21,317 5.5646 -0.51%
2004-05-24 0 0.198 0.197 0.202 0.196 0.200 1,436,754 283,537 0.1973 5.573 5.545 5.686 5.517 5.629 51,045 5.5546 1.54%
2004-05-21 0 0.195 0.193 0.197 0.192 0.198 1,110,000 217,500 0.1959 5.489 5.432 5.545 5.404 5.573 39,436 5.5152 1.56%
2004-05-20 0 0.192 0.190 0.192 0.188 0.195 990,000 189,120 0.1910 5.404 5.348 5.404 5.292 5.489 35,173 5.3769 -1.03%
2004-05-19 0 0.194 0.194 0.195 0.191 0.200 1,560,000 302,640 0.1940 5.460 5.460 5.489 5.376 5.629 55,424 5.4605 4.30%
2004-05-18 0 0.186 0.186 0.187 0.177 0.186 2,218,286 399,798 0.1802 5.235 5.235 5.263 4.982 5.235 78,811 5.0728 2.20%
2004-05-17 0 0.182 0.182 0.184 0.180 0.193 2,670,000 493,560 0.1849 5.123 5.123 5.179 5.066 5.432 94,860 5.2030 -9.00%
2004-05-14 0 0.200 0.199 0.204 0.200 0.209 2,597,352 521,874 0.2009 5.629 5.601 5.742 5.629 5.883 92,279 5.6554 -4.31%
2004-05-13 0 0.209 0.205 0.218 - - 0 0 - 5.883 5.770 6.136 - - 0 - 0.00%
2004-05-12 0 0.209 0.209 0.215 0.209 0.215 1,680,000 353,310 0.2103 5.883 5.883 6.052 5.883 6.052 59,687 5.9194 -1.42%
2004-05-11 0 0.212 0.210 0.212 0.202 0.212 1,500,000 312,480 0.2083 5.967 5.911 5.967 5.686 5.967 53,292 5.8635 3.92%
2004-05-10 0 0.204 0.204 0.206 0.204 0.220 2,400,000 507,780 0.2116 5.742 5.742 5.798 5.742 6.192 85,267 5.9552 -7.69%
2004-05-07 0 0.221 0.219 0.221 0.218 0.224 660,000 144,150 0.2184 6.220 6.164 6.220 6.136 6.305 23,449 6.1475 -0.90%
2004-05-06 0 0.223 0.223 0.224 0.221 0.225 900,000 200,970 0.2233 6.277 6.277 6.305 6.220 6.333 31,975 6.2852 1.36%
2004-05-05 0 0.220 0.223 0.228 0.220 0.225 1,410,000 312,420 0.2216 6.192 6.277 6.417 6.192 6.333 50,095 6.2366 -1.35%
2004-05-04 0 0.223 0.223 0.226 0.218 0.223 2,478,107 545,752 0.2202 6.277 6.277 6.361 6.136 6.277 88,042 6.1987 4.21%
2004-05-03 0 0.214 0.210 0.215 0.214 0.219 960,000 207,030 0.2157 6.023 5.911 6.052 6.023 6.164 34,107 6.0700 2.39%
2004-04-30 0 0.209 0.207 0.209 0.206 0.210 1,061,568 219,276 0.2066 5.883 5.826 5.883 5.798 5.911 37,715 5.8140 1.46%
2004-04-29 0 0.206 0.206 0.211 0.205 0.215 1,590,000 329,670 0.2073 5.798 5.798 5.939 5.770 6.052 56,490 5.8359 -5.94%
2004-04-28 0 0.219 0.219 0.220 0.212 0.212 120,000 25,440 0.2120 6.164 6.164 6.192 5.967 5.967 4,263 5.9671 -0.45%
2004-04-27 0 0.220 0.213 0.222 0.220 0.222 1,167,176 256,655 0.2199 6.192 5.995 6.249 6.192 6.249 41,468 6.1893 2.33%
2004-04-26 0 0.215 0.211 0.220 0.210 0.220 1,183,380 254,703 0.2152 6.052 5.939 6.192 5.911 6.192 42,043 6.0581 -2.27%
2004-04-23 0 0.220 0.216 0.221 0.209 0.220 1,260,000 270,600 0.2148 6.192 6.080 6.220 5.883 6.192 44,765 6.0449 5.26%
2004-04-22 0 0.209 0.205 0.210 0.205 0.210 630,000 130,320 0.2069 5.883 5.770 5.911 5.770 5.911 22,383 5.8224 2.96%
2004-04-21 0 0.203 0.203 0.210 0.202 0.218 2,760,000 572,160 0.2073 5.714 5.714 5.911 5.686 6.136 98,057 5.8349 -7.73%
2004-04-20 0 0.220 0.217 0.220 0.216 0.225 1,562,824 344,243 0.2203 6.192 6.108 6.192 6.080 6.333 55,524 6.1999 -4.35%
2004-04-19 0 0.230 0.224 0.230 0.230 0.230 210,000 48,300 0.2300 6.474 6.305 6.474 6.474 6.474 7,461 6.4738 -2.54%
2004-04-16 0 0.236 0.223 0.236 0.230 0.236 570,000 133,470 0.2342 6.643 6.277 6.643 6.474 6.643 20,251 6.5908 4.42%
2004-04-15 0 0.226 0.226 0.232 0.221 0.225 510,000 113,790 0.2231 6.361 6.361 6.530 6.220 6.333 18,119 6.2800 0.44%
2004-04-14 0 0.225 0.222 0.239 0.224 0.240 1,800,000 412,140 0.2290 6.333 6.249 6.727 6.305 6.755 63,951 6.4447 -6.25%
2004-04-13 0 0.240 0.240 0.241 0.240 0.244 900,000 217,830 0.2420 6.755 6.755 6.783 6.755 6.868 31,975 6.8125 0.42%
2004-04-08 0 0.239 0.238 0.240 0.234 0.239 1,262,117 299,906 0.2376 6.727 6.699 6.755 6.586 6.727 44,841 6.6883 -0.83%
2004-04-07 0 0.241 0.236 0.241 0.241 0.250 630,000 155,520 0.2469 6.783 6.643 6.783 6.783 7.037 22,383 6.9482 0.84%
2004-04-06 0 0.245 0.246 0.247 0.238 0.245 724,698 175,771 0.2425 6.727 6.755 6.782 6.535 6.727 26,393 6.6596 2.94%
2004-04-02 0 0.238 0.238 0.240 0.238 0.245 2,070,000 497,190 0.2402 6.535 6.535 6.590 6.535 6.727 75,389 6.5950 0.00%
2004-04-01 0 0.238 0.238 0.241 0.237 0.247 5,130,000 1,231,260 0.2400 6.535 6.535 6.617 6.507 6.782 186,835 6.5901 -4.80%
2004-03-31 0 0.250 0.246 0.250 0.250 0.260 5,880,000 1,487,400 0.2530 6.864 6.755 6.864 6.864 7.139 214,150 6.9456 -3.85%
2004-03-30 0 0.260 0.255 0.260 0.250 0.265 9,300,000 2,360,850 0.2539 7.139 7.002 7.139 6.864 7.276 338,706 6.9702 0.00%
2004-03-29 0 0.260 0.250 0.260 0.250 0.260 6,480,000 1,636,650 0.2526 7.139 6.864 7.139 6.864 7.139 236,002 6.9349 0.00%
2004-03-26 0 0.260 0.250 0.260 0.250 0.280 8,460,000 2,225,700 0.2631 7.139 6.864 7.139 6.864 7.688 308,113 7.2236 -3.70%
2004-03-25 0 0.270 0.265 0.270 0.260 0.275 13,518,000 3,624,870 0.2682 7.414 7.276 7.414 7.139 7.551 492,325 7.3628 1.89%
2004-03-24 0 0.265 0.260 0.265 0.249 0.270 28,479,252 7,281,360 0.2557 7.276 7.139 7.276 6.837 7.414 1,037,214 7.0201 9.96%
2004-03-23 0 0.241 0.240 0.245 0.239 0.247 2,010,000 487,080 0.2423 6.617 6.590 6.727 6.562 6.782 73,204 6.6537 -0.41%
2004-03-22 0 0.242 0.237 0.244 0.234 0.246 9,317,717 2,249,931 0.2415 6.645 6.507 6.700 6.425 6.755 339,351 6.6301 2.54%
2004-03-19 0 0.236 0.235 0.239 0.234 0.240 2,028,000 480,330 0.2368 6.480 6.453 6.562 6.425 6.590 73,860 6.5033 -0.42%
2004-03-18 0 0.237 0.238 0.240 0.232 0.250 5,236,941 1,293,676 0.2470 6.507 6.535 6.590 6.370 6.864 190,729 6.7828 -4.44%
2004-03-17 0 0.248 0.246 0.248 0.240 0.250 6,600,000 1,639,800 0.2485 6.809 6.755 6.809 6.590 6.864 240,372 6.8219 3.33%
2004-03-16 0 0.240 0.238 - 0.230 0.240 2,640,000 617,400 0.2339 6.590 6.535 - 6.315 6.590 96,149 6.4213 4.35%
2004-03-15 0 0.230 0.229 0.232 0.220 0.235 4,697,364 1,070,956 0.2280 6.315 6.288 6.370 6.041 6.453 171,078 6.2600 6.48%
2004-03-12 0 0.216 0.210 0.216 0.198 0.218 2,542,235 514,477 0.2024 5.931 5.766 5.931 5.437 5.986 92,588 5.5566 2.86%
2004-03-11 0 0.210 0.201 0.210 0.200 0.218 3,030,000 639,690 0.2111 5.766 5.519 5.766 5.491 5.986 110,353 5.7968 -4.98%
2004-03-10 0 0.221 0.217 0.224 0.216 0.225 2,280,000 500,460 0.2195 6.068 5.958 6.150 5.931 6.178 83,038 6.0269 -2.64%
2004-03-09 0 0.227 0.225 0.229 0.225 0.230 1,086,000 247,470 0.2279 6.233 6.178 6.288 6.178 6.315 39,552 6.2568 -0.87%
2004-03-08 0 0.229 0.228 0.229 0.229 0.229 720,000 164,880 0.2290 6.288 6.260 6.288 6.288 6.288 26,222 6.2878 0.00%
2004-03-05 0 0.229 0.225 0.229 0.228 0.230 1,530,000 349,500 0.2284 6.288 6.178 6.288 6.260 6.315 55,723 6.2721 3.15%
2004-03-04 0 0.222 0.222 0.230 0.222 0.229 347,340 78,371 0.2256 6.096 6.096 6.315 6.096 6.288 12,650 6.1953 -2.63%
2004-03-03 0 0.228 0.220 0.228 0.215 0.239 3,930,000 859,980 0.2188 6.260 6.041 6.260 5.903 6.562 143,131 6.0084 1.79%
2004-03-02 0 0.224 0.228 0.229 0.224 0.236 8,210,000 1,888,330 0.2300 6.150 6.260 6.288 6.150 6.480 299,008 6.3153 -3.03%
2004-03-01 0 0.231 0.230 0.236 0.230 0.240 4,864,934 1,137,855 0.2339 6.343 6.315 6.480 6.315 6.590 177,181 6.4220 -3.75%
2004-02-27 0 0.240 0.238 0.242 0.234 0.242 1,555,059 369,951 0.2379 6.590 6.535 6.645 6.425 6.645 56,635 6.5322 0.00%
2004-02-26 0 0.240 0.235 0.240 0.230 0.242 2,698,231 640,783 0.2375 6.590 6.453 6.590 6.315 6.645 98,270 6.5207 3.90%
2004-02-25 0 0.231 0.229 0.231 0.230 0.245 8,770,000 2,081,680 0.2374 6.343 6.288 6.343 6.315 6.727 319,403 6.5174 -6.10%
2004-02-24 0 0.246 0.245 0.247 0.245 0.247 4,763,161 1,168,492 0.2453 6.755 6.727 6.782 6.727 6.782 173,474 6.7358 -1.20%
2004-02-23 0 0.249 0.246 0.249 0.250 0.255 1,230,000 307,950 0.2504 6.837 6.755 6.837 6.864 7.002 44,797 6.8744 -0.40%
2004-02-20 0 0.250 0.250 0.255 0.248 0.250 2,518,000 628,020 0.2494 6.864 6.864 7.002 6.809 6.864 91,706 6.8482 0.81%
2004-02-19 0 0.248 0.247 0.250 0.244 0.250 3,982,266 985,919 0.2476 6.809 6.782 6.864 6.700 6.864 145,034 6.7978 -0.80%
2004-02-18 0 0.250 0.248 0.250 0.243 0.260 3,994,235 1,000,569 0.2505 6.864 6.809 6.864 6.672 7.139 145,470 6.8782 -1.96%
2004-02-17 0 0.255 0.250 0.255 0.243 0.265 20,979,529 5,284,349 0.2519 7.002 6.864 7.002 6.672 7.276 764,074 6.9160 -5.56%
2004-02-16 0 0.270 0.270 0.275 0.265 0.290 10,800,386 2,960,347 0.2741 7.414 7.414 7.551 7.276 7.963 393,350 7.5260 -1.82%
2004-02-13 0 0.275 0.275 0.280 0.255 0.295 42,789,006 11,722,648 0.2740 7.551 7.551 7.688 7.002 8.100 1,558,375 7.5224 1.85%
2004-02-12 0 0.270 0.265 0.270 0.233 0.275 74,219,946 18,617,224 0.2508 7.414 7.276 7.414 6.398 7.551 2,703,089 6.8874 22.73%
2004-02-11 0 0.220 0.221 0.222 0.199 0.223 24,057,348 5,145,019 0.2139 6.041 6.068 6.096 5.464 6.123 876,168 5.8722 12.24%
2004-02-10 0 0.196 0.195 0.197 0.195 0.196 3,250,410 635,676 0.1956 5.382 5.354 5.409 5.354 5.382 118,380 5.3698 0.51%
2004-02-09 0 0.195 0.192 0.196 0.190 0.200 4,404,360 855,517 0.1942 5.354 5.272 5.382 5.217 5.491 160,407 5.3334 0.00%
2004-02-06 0 0.195 0.195 0.196 0.190 0.195 3,090,000 590,430 0.1911 5.354 5.354 5.382 5.217 5.354 112,538 5.2465 1.04%
2004-02-05 0 0.193 0.193 0.197 0.190 0.200 1,724,179 331,683 0.1924 5.299 5.299 5.409 5.217 5.491 62,795 5.2820 0.52%
2004-02-04 0 0.192 0.192 0.197 0.188 0.200 3,900,000 760,710 0.1951 5.272 5.272 5.409 5.162 5.491 142,038 5.3557 2.13%
2004-02-03 0 0.188 0.188 0.190 0.175 0.190 3,392,430 630,497 0.1859 5.162 5.162 5.217 4.805 5.217 123,552 5.1031 5.62%
2004-02-02 0 0.178 0.178 0.185 0.173 0.186 4,590,000 818,400 0.1783 4.887 4.887 5.080 4.750 5.107 167,168 4.8957 -5.82%
2004-01-30 0 0.189 0.181 0.189 0.180 0.195 7,894,235 1,462,092 0.1852 5.189 4.970 5.189 4.942 5.354 287,508 5.0854 -3.08%
2004-01-29 0 0.195 0.195 0.198 0.188 0.197 1,230,000 237,540 0.1931 5.354 5.354 5.437 5.162 5.409 44,797 5.3026 2.09%
2004-01-28 0 0.191 0.191 0.198 0.191 0.203 3,034,169 597,312 0.1969 5.244 5.244 5.437 5.244 5.574 110,504 5.4053 -4.50%
2004-01-27 0 0.200 0.200 0.205 0.198 0.206 743,130 148,935 0.2004 5.491 5.491 5.629 5.437 5.656 27,065 5.5029 -1.96%
2004-01-26 0 0.204 0.204 0.206 0.204 0.210 1,937,340 399,531 0.2062 5.601 5.601 5.656 5.601 5.766 70,558 5.6625 -0.49%
2004-01-21 0 0.205 0.201 0.205 0.198 0.205 1,060,000 214,870 0.2027 5.629 5.519 5.629 5.437 5.629 38,605 5.5658 1.49%
2004-01-20 0 0.202 0.202 0.204 0.195 0.202 1,115,778 221,598 0.1986 5.546 5.546 5.601 5.354 5.546 40,637 5.4532 5.76%
2004-01-19 0 0.191 0.188 0.194 0.191 0.192 3,420,000 656,910 0.1921 5.244 5.162 5.327 5.244 5.272 124,556 5.2740 0.00%
2004-01-16 0 0.191 0.191 0.193 0.191 0.195 945,618 181,731 0.1922 5.244 5.244 5.299 5.244 5.354 34,439 5.2768 0.53%
2004-01-15 0 0.190 0.188 0.194 0.188 0.193 1,866,228 356,351 0.1909 5.217 5.162 5.327 5.162 5.299 67,968 5.2429 -1.04%
2004-01-14 0 0.192 0.190 0.195 0.192 0.195 1,140,000 220,050 0.1930 5.272 5.217 5.354 5.272 5.354 41,519 5.3000 -1.54%
2004-01-13 0 0.195 0.191 0.195 0.187 0.196 1,713,240 330,614 0.1930 5.354 5.244 5.354 5.135 5.382 62,396 5.2986 -1.52%
2004-01-12 0 0.198 0.198 0.203 0.198 0.203 3,090,000 618,660 0.2002 5.437 5.437 5.574 5.437 5.574 112,538 5.4974 -1.00%
2004-01-09 0 0.200 0.199 0.202 0.195 0.205 1,650,000 329,700 0.1998 5.491 5.464 5.546 5.354 5.629 60,093 5.4865 0.00%
2004-01-08 0 0.200 0.194 0.202 0.192 0.205 2,613,612 510,877 0.1955 5.491 5.327 5.546 5.272 5.629 95,188 5.3670 1.01%
2004-01-07 0 0.198 0.195 0.200 0.197 0.200 2,250,000 448,020 0.1991 5.437 5.354 5.491 5.409 5.491 81,945 5.4673 -3.41%
2004-01-06 0 0.205 0.203 0.205 0.200 0.212 4,564,698 946,373 0.2073 5.629 5.574 5.629 5.491 5.821 166,246 5.6926 -0.97%
2004-01-05 0 0.207 0.205 0.207 0.196 0.208 4,392,792 895,747 0.2039 5.684 5.629 5.684 5.382 5.711 159,985 5.5989 6.15%
2004-01-02 0 0.195 0.193 0.195 0.188 0.198 3,630,000 707,850 0.1950 5.354 5.299 5.354 5.162 5.437 132,205 5.3542 3.72%
2003-12-31 0 0.188 0.188 0.193 0.187 0.197 1,711,152 324,840 0.1898 5.162 5.162 5.299 5.135 5.409 62,320 5.2124 0.53%
2003-12-30 0 0.187 0.187 0.190 0.186 0.205 6,415,518 1,251,542 0.1951 5.135 5.135 5.217 5.107 5.629 233,653 5.3564 -5.56%
2003-12-29 0 0.198 0.197 0.198 0.174 0.198 8,477,730 1,603,633 0.1892 5.437 5.409 5.437 4.778 5.437 308,759 5.1938 15.12%
2003-12-24 0 0.172 0.170 0.174 0.169 0.172 1,027,002 174,730 0.1701 4.723 4.668 4.778 4.640 4.723 37,403 4.6715 0.00%
2003-12-23 0 0.172 0.169 0.172 0.167 0.174 960,000 163,320 0.1701 4.723 4.640 4.723 4.585 4.778 34,963 4.6712 3.61%
2003-12-22 0 0.166 0.166 0.167 0.166 0.167 1,261,404 209,537 0.1661 4.558 4.558 4.585 4.558 4.585 45,940 4.5611 -0.60%
2003-12-19 0 0.167 0.166 0.168 0.162 0.167 1,782,000 293,220 0.1645 4.585 4.558 4.613 4.448 4.585 64,900 4.5180 3.09%
2003-12-18 0 0.162 0.160 0.162 0.162 0.168 1,625,784 269,834 0.1660 4.448 4.393 4.448 4.448 4.613 59,211 4.5572 -4.71%
2003-12-17 0 0.170 0.169 0.170 0.168 0.175 1,985,784 338,664 0.1705 4.668 4.640 4.668 4.613 4.805 72,322 4.6827 -6.08%
2003-12-16 0 0.181 0.171 0.181 0.171 0.181 1,530,000 268,020 0.1752 4.970 4.695 4.970 4.695 4.970 55,723 4.8099 -1.09%
2003-12-15 0 0.183 0.183 0.190 0.179 0.185 1,001,556 180,855 0.1806 5.025 5.025 5.217 4.915 5.080 36,477 4.9581 -1.08%
2003-12-12 0 0.185 0.182 0.185 0.183 0.190 3,508,920 653,269 0.1862 5.080 4.997 5.080 5.025 5.217 127,795 5.1119 0.00%
2003-12-11 0 0.185 0.185 0.190 0.180 0.190 1,817,130 332,339 0.1829 5.080 5.080 5.217 4.942 5.217 66,180 5.0218 2.78%
2003-12-10 0 0.180 0.179 0.180 0.178 0.183 2,188,206 394,454 0.1803 4.942 4.915 4.942 4.887 5.025 79,694 4.9496 -0.55%
2003-12-09 0 0.181 0.181 0.183 0.174 0.186 5,375,784 966,232 0.1797 4.970 4.970 5.025 4.778 5.107 195,786 4.9351 -2.16%
2003-12-08 0 0.185 0.185 0.192 0.185 0.192 2,016,948 378,741 0.1878 5.080 5.080 5.272 5.080 5.272 73,457 5.1559 -6.57%
2003-12-05 0 0.198 0.190 0.199 0.188 0.198 1,590,000 303,930 0.1912 5.437 5.217 5.464 5.162 5.437 57,908 5.2485 3.12%
2003-12-04 0 0.192 0.191 0.194 0.190 0.197 2,970,000 569,940 0.1919 5.272 5.244 5.327 5.217 5.409 108,167 5.2691 1.05%
2003-12-03 0 0.190 0.190 0.197 0.190 0.212 2,351,562 467,435 0.1988 5.217 5.217 5.409 5.217 5.821 85,644 5.4579 -6.86%
2003-12-02 0 0.204 0.202 0.206 0.204 0.217 2,670,000 552,420 0.2069 5.601 5.546 5.656 5.601 5.958 97,241 5.6809 -1.92%
2003-12-01 0 0.208 0.205 0.209 0.208 0.213 2,010,000 422,040 0.2100 5.711 5.629 5.739 5.711 5.848 73,204 5.7652 -2.80%
2003-11-28 0 0.214 0.205 0.214 0.204 0.215 1,940,976 398,835 0.2055 5.876 5.629 5.876 5.601 5.903 70,690 5.6420 4.90%
2003-11-27 0 0.204 0.200 0.204 0.200 0.206 2,613,468 530,236 0.2029 5.601 5.491 5.601 5.491 5.656 95,182 5.5707 2.51%
2003-11-26 0 0.199 0.200 0.203 0.193 0.200 988,914 195,909 0.1981 5.464 5.491 5.574 5.299 5.491 36,016 5.4395 -0.50%
2003-11-25 0 0.200 0.195 0.199 0.195 0.206 3,035,778 612,694 0.2018 5.491 5.354 5.464 5.354 5.656 110,563 5.5416 -1.96%
2003-11-24 0 0.204 0.200 0.204 0.195 0.204 3,810,000 760,920 0.1997 5.601 5.491 5.601 5.354 5.601 138,760 5.4837 4.08%
2003-11-21 0 0.196 0.193 0.196 0.180 0.196 6,570,000 1,236,780 0.1882 5.382 5.299 5.382 4.942 5.382 239,279 5.1688 1.03%
2003-11-20 0 0.194 0.194 0.205 0.190 0.211 8,796,012 1,748,120 0.1987 5.327 5.327 5.629 5.217 5.794 320,351 5.4569 -7.62%
2003-11-19 0 0.210 0.209 0.213 0.210 0.225 3,756,000 800,940 0.2132 5.766 5.739 5.848 5.766 6.178 136,793 5.8551 -4.98%
2003-11-18 0 0.221 0.219 0.221 0.218 0.229 5,368,926 1,199,166 0.2234 6.068 6.013 6.068 5.986 6.288 195,536 6.1327 -2.64%
2003-11-17 0 0.233 0.233 0.234 0.222 0.235 7,380,000 1,707,690 0.2314 6.233 6.233 6.260 5.939 6.286 275,884 6.1899 2.64%
2003-11-14 0 0.227 0.227 0.235 0.220 0.241 10,626,000 2,426,760 0.2284 6.072 6.072 6.286 5.885 6.447 397,228 6.1092 -0.44%
2003-11-13 0 0.228 0.226 0.227 0.222 0.236 14,235,562 3,273,911 0.2300 6.099 6.046 6.072 5.939 6.313 532,163 6.1521 -4.60%
2003-11-12 0 0.239 0.238 0.244 0.236 0.255 28,571,537 7,062,450 0.2472 6.393 6.367 6.527 6.313 6.821 1,068,079 6.6123 -0.83%
2003-11-11 0 0.241 0.236 0.241 0.205 0.242 38,088,304 8,853,942 0.2325 6.447 6.313 6.447 5.484 6.474 1,423,841 6.2184 14.76%
2003-11-10 0 0.210 0.211 0.215 0.182 0.210 22,247,346 4,369,022 0.1964 5.618 5.644 5.751 4.869 5.618 831,664 5.2533 10.53%
2003-11-07 0 0.190 0.190 0.192 0.165 0.197 39,244,956 7,375,402 0.1879 5.083 5.083 5.136 4.414 5.270 1,467,080 5.0273 18.01%
2003-11-06 0 0.161 0.161 0.162 0.155 0.163 4,442,316 709,356 0.1597 4.307 4.307 4.334 4.146 4.360 166,065 4.2715 1.26%
2003-11-05 0 0.159 0.158 0.159 0.155 0.160 4,770,000 755,580 0.1584 4.253 4.227 4.253 4.146 4.280 178,315 4.2373 0.00%
2003-11-04 0 0.159 0.159 0.160 0.156 0.162 6,775,784 1,077,598 0.1590 4.253 4.253 4.280 4.173 4.334 253,297 4.2543 0.63%
2003-11-03 0 0.158 0.156 0.158 0.155 0.164 20,951,568 3,350,213 0.1599 4.227 4.173 4.227 4.146 4.387 783,225 4.2775 7.48%
2003-10-31 0 0.147 0.147 0.149 0.145 0.150 6,870,000 1,013,400 0.1475 3.932 3.932 3.986 3.879 4.013 256,819 3.9460 -1.34%
2003-10-30 0 0.149 0.148 0.149 0.149 0.152 5,880,000 884,490 0.1504 3.986 3.959 3.986 3.986 4.066 219,810 4.0239 -1.32%
2003-10-29 0 0.151 0.150 0.152 0.149 0.154 8,896,440 1,339,192 0.1505 4.039 4.013 4.066 3.986 4.120 332,572 4.0268 -1.31%
2003-10-28 0 0.153 0.152 0.153 0.149 0.165 24,298,128 3,747,839 0.1542 4.093 4.066 4.093 3.986 4.414 908,328 4.1261 2.00%
2003-10-27 0 0.150 0.149 0.152 0.132 0.162 44,413,190 6,666,957 0.1501 4.013 3.986 4.066 3.531 4.334 1,660,282 4.0156 45.63%
2003-10-24 0 0.103 0.103 0.106 0.100 0.106 3,240,000 336,240 0.1038 2.755 2.755 2.836 2.675 2.836 121,120 2.7761 1.98%
2003-10-23 0 0.101 0.101 0.112 0.101 0.108 4,104,912 429,371 0.1046 2.702 2.702 2.996 2.702 2.889 153,452 2.7981 -10.62%
2003-10-22 0 0.113 0.110 0.113 0.110 0.118 3,330,000 375,150 0.1127 3.023 2.943 3.023 2.943 3.157 124,484 3.0136 -5.83%
2003-10-21 0 0.120 0.117 0.120 0.116 0.122 10,714,656 1,280,942 0.1196 3.210 3.130 3.210 3.103 3.264 400,542 3.1980 6.19%
2003-10-20 0 0.113 0.114 0.115 0.111 0.118 5,638,914 651,241 0.1155 3.023 3.050 3.076 2.969 3.157 210,797 3.0894 2.73%
2003-10-17 0 0.110 0.109 0.114 0.104 0.110 3,754,824 401,008 0.1068 2.943 2.916 3.050 2.782 2.943 140,365 2.8569 3.77%
2003-10-16 0 0.106 0.103 0.106 0.104 0.109 1,976,286 209,971 0.1062 2.836 2.755 2.836 2.782 2.916 73,879 2.8421 2.91%
2003-10-15 0 0.103 0.103 0.106 0.103 0.107 2,640,000 277,800 0.1052 2.755 2.755 2.836 2.755 2.862 98,690 2.8149 1.98%
2003-10-14 0 0.101 0.100 0.104 0.101 0.107 783,228 80,046 0.1022 2.702 2.675 2.782 2.702 2.862 29,279 2.7339 -0.98%
2003-10-13 0 0.102 0.102 0.106 0.100 0.100 450,000 45,000 0.1000 2.729 2.729 2.836 2.675 2.675 16,822 2.6750 0.99%
2003-10-10 0 0.101 0.101 0.105 0.100 0.108 2,010,000 210,090 0.1045 2.702 2.702 2.809 2.675 2.889 75,139 2.7960 3.06%
2003-10-09 0 0.098 0.098 0.105 0.096 0.100 1,389,252 137,166 0.0987 2.622 2.622 2.809 2.568 2.675 51,934 2.6412 -2.00%
2003-10-08 0 0.100 0.097 0.100 0.099 0.100 2,640,000 262,800 0.0995 2.675 2.595 2.675 2.648 2.675 98,690 2.6629 -0.99%
2003-10-07 0 0.101 0.101 0.108 0.101 0.103 988,914 100,906 0.1020 2.702 2.702 2.889 2.702 2.755 36,968 2.7295 -0.98%
2003-10-06 0 0.102 0.102 0.103 0.101 0.105 1,240,476 128,495 0.1036 2.729 2.729 2.755 2.702 2.809 46,372 2.7709 -5.56%
2003-10-03 0 0.108 0.103 0.110 0.103 0.110 1,220,000 131,430 0.1077 2.889 2.755 2.943 2.755 2.943 45,607 2.8818 -2.70%
2003-10-02 0 0.111 0.103 0.112 0.102 0.112 5,880,000 636,300 0.1082 2.969 2.755 2.996 2.729 2.996 219,810 2.8948 5.71%
2003-09-30 0 0.105 0.101 0.105 0.103 0.107 1,110,000 117,120 0.1055 2.809 2.702 2.809 2.755 2.862 41,495 2.8225 5.00%
2003-09-29 0 0.100 0.100 0.102 0.098 0.100 2,280,000 226,980 0.0996 2.675 2.675 2.729 2.622 2.675 85,232 2.6631 0.00%
2003-09-26 0 0.100 0.100 0.106 0.099 0.105 1,800,000 181,620 0.1009 2.675 2.675 2.836 2.648 2.809 67,289 2.6991 -3.85%
2003-09-25 0 0.104 0.104 0.105 0.102 0.106 3,000,000 311,640 0.1039 2.782 2.782 2.809 2.729 2.836 112,148 2.7788 -1.89%
2003-09-24 0 0.106 0.101 0.107 0.100 0.110 630,000 65,550 0.1040 2.836 2.702 2.862 2.675 2.943 23,551 2.7833 6.00%
2003-09-23 0 0.100 0.100 0.103 0.100 0.100 210,000 21,000 0.1000 2.675 2.675 2.755 2.675 2.675 7,850 2.6750 0.00%
2003-09-22 0 0.100 0.100 0.105 0.094 0.108 3,232,050 323,345 0.1000 2.675 2.675 2.809 2.515 2.889 120,823 2.6762 -6.54%
2003-09-19 0 0.107 0.101 0.107 0.102 0.110 4,587,984 485,376 0.1058 2.862 2.702 2.862 2.729 2.943 171,511 2.8300 -1.83%
2003-09-18 0 0.109 0.109 0.113 0.108 0.119 6,928,842 784,234 0.1132 2.916 2.916 3.023 2.889 3.183 259,018 3.0277 0.93%
2003-09-17 0 0.108 0.102 0.110 0.100 0.108 5,370,000 562,830 0.1048 2.889 2.729 2.943 2.675 2.889 200,745 2.8037 8.00%
2003-09-16 0 0.100 0.100 0.101 0.096 0.101 4,770,000 466,350 0.0978 2.675 2.675 2.702 2.568 2.702 178,315 2.6153 -2.91%
2003-09-15 0 0.103 0.101 0.103 0.099 0.105 2,970,000 301,950 0.1017 2.755 2.702 2.755 2.648 2.809 111,026 2.7196 1.98%
2003-09-11 0 0.101 0.100 0.105 0.099 0.105 872,310 88,588 0.1016 2.702 2.675 2.809 2.648 2.809 32,609 2.7167 -6.48%
2003-09-10 0 0.108 0.096 0.110 0.095 0.108 1,986,000 192,960 0.0972 2.889 2.568 2.943 2.541 2.889 74,242 2.5991 -1.82%
2003-09-09 0 0.110 - 0.110 0.110 0.116 2,959,770 331,416 0.1120 2.943 - 2.943 2.943 3.103 110,644 2.9953 -0.90%
2003-09-08 0 0.111 0.110 0.113 0.110 0.115 3,115,180 350,798 0.1126 2.969 2.943 3.023 2.943 3.076 116,454 3.0123 -1.77%
2003-09-05 0 0.113 0.113 0.117 0.112 0.117 2,428,914 277,209 0.1141 3.023 3.023 3.130 2.996 3.130 90,799 3.0530 0.00%
2003-09-04 0 0.113 0.113 0.115 0.113 0.120 4,877,130 570,264 0.1169 3.023 3.023 3.076 3.023 3.210 182,320 3.1278 -4.24%
2003-09-03 0 0.118 0.117 0.118 0.114 0.121 6,723,468 788,584 0.1173 3.157 3.130 3.157 3.050 3.237 251,341 3.1375 4.42%
2003-09-02 0 0.113 0.111 0.113 0.108 0.115 5,760,000 640,170 0.1111 3.023 2.969 3.023 2.889 3.076 215,324 2.9731 0.00%
2003-09-01 0 0.113 0.113 0.114 0.099 0.117 25,900,594 2,831,329 0.1093 3.023 3.023 3.050 2.648 3.130 968,232 2.9242 18.95%
2003-08-29 0 0.095 0.094 0.096 0.090 0.099 5,615,610 532,977 0.0949 2.541 2.515 2.568 2.408 2.648 209,926 2.5389 3.26%
2003-08-28 0 0.092 0.087 0.092 0.082 0.095 1,740,000 161,190 0.0926 2.461 2.327 2.461 2.194 2.541 65,046 2.4781 2.22%
2003-08-27 0 0.090 0.086 0.090 0.085 0.090 665,778 58,513 0.0879 2.408 2.301 2.408 2.274 2.408 24,889 2.3510 3.45%
2003-08-26 0 0.087 0.085 0.090 0.084 0.087 1,314,000 111,210 0.0846 2.327 2.274 2.408 2.247 2.327 49,121 2.2640 2.35%
2003-08-25 0 0.085 0.080 0.090 0.085 0.085 630,000 53,550 0.0850 2.274 2.140 2.408 2.274 2.274 23,551 2.2738 0.00%
2003-08-22 0 0.085 0.085 0.089 0.083 0.085 780,000 65,340 0.0838 2.274 2.274 2.381 2.220 2.274 29,158 2.2409 -5.56%
2003-08-21 0 0.090 0.085 0.090 0.085 0.090 300,000 26,100 0.0870 2.408 2.274 2.408 2.274 2.408 11,215 2.3273 3.45%
2003-08-20 0 0.087 0.078 0.087 - - 0 0 - 2.327 2.087 2.327 - - 0 - 0.00%
2003-08-19 0 0.087 0.085 0.087 0.087 0.092 1,943,570 171,116 0.0880 2.327 2.274 2.327 2.327 2.461 72,656 2.3552 -4.40%
2003-08-18 0 0.091 0.087 0.098 0.078 0.091 2,999,346 243,194 0.0811 2.434 2.327 2.622 2.087 2.434 112,123 2.1690 12.35%
2003-08-15 0 0.081 0.081 0.090 0.081 0.086 128,976 10,807 0.0838 2.167 2.167 2.408 2.167 2.301 4,821 2.2414 -13.83%
2003-08-14 0 0.094 - 0.094 - - 0 0 - 2.515 - 2.515 - - 0 - 0.00%
2003-08-13 0 0.094 0.085 0.094 0.090 0.094 930,000 85,080 0.0915 2.515 2.274 2.515 2.408 2.515 34,766 2.4472 -3.09%
2003-08-12 0 0.097 0.097 0.099 0.083 0.092 1,415,778 122,113 0.0863 2.595 2.595 2.648 2.220 2.461 52,926 2.3073 14.12%
2003-08-11 0 0.085 0.083 0.087 0.087 0.087 180,000 15,660 0.0870 2.274 2.220 2.327 2.327 2.327 6,729 2.3273 0.00%
2003-08-08 0 0.085 0.083 0.088 - - 0 0 - 2.274 2.220 2.354 - - 0 - 0.00%
2003-08-07 0 0.085 0.081 - 0.081 0.085 300,000 25,050 0.0835 2.274 2.167 - 2.167 2.274 11,215 2.2337 3.66%
2003-08-06 0 0.082 0.082 0.090 0.082 0.086 725,778 61,591 0.0849 2.194 2.194 2.408 2.194 2.301 27,131 2.2701 -7.87%
2003-08-05 0 0.089 0.088 0.091 0.088 0.091 2,267,346 202,122 0.0891 2.381 2.354 2.434 2.354 2.434 84,759 2.3847 3.49%
2003-08-04 0 0.086 0.086 0.090 0.086 0.095 3,035,778 272,424 0.0897 2.301 2.301 2.408 2.301 2.541 113,485 2.4005 -7.53%
2003-08-01 0 0.093 0.088 0.093 0.088 0.100 3,240,000 300,120 0.0926 2.488 2.354 2.488 2.354 2.675 121,120 2.4779 -2.11%
2003-07-31 0 0.095 0.095 0.097 0.088 0.100 28,972,602 2,725,861 0.0941 2.541 2.541 2.595 2.354 2.675 1,083,072 2.5168 5.56%
2003-07-30 0 0.090 0.089 0.090 0.073 0.092 34,522,704 2,844,234 0.0824 2.408 2.381 2.408 1.953 2.461 1,290,549 2.2039 21.62%
2003-07-29 0 0.074 0.070 0.074 0.070 0.074 4,859,118 350,673 0.0722 1.980 1.873 1.980 1.873 1.980 181,647 1.9305 7.25%
2003-07-28 0 0.069 0.066 0.070 0.064 0.069 678,000 46,080 0.0680 1.846 1.766 1.873 1.712 1.846 25,345 1.8181 9.52%
2003-07-25 0 0.063 0.063 0.066 - - 23,118 1,202 0.0520 1.685 1.685 1.766 - - 864 1.3909 1.61%
2003-07-24 0 0.062 0.061 0.067 0.062 0.062 270,000 16,740 0.0620 1.659 1.632 1.792 1.659 1.659 10,093 1.6585 1.64%
2003-07-23 0 0.061 0.061 0.067 0.061 0.061 180,000 10,980 0.0610 1.632 1.632 1.792 1.632 1.632 6,729 1.6318 -4.69%
2003-07-22 0 0.064 0.063 0.067 0.060 0.064 630,000 39,000 0.0619 1.712 1.685 1.792 1.605 1.712 23,551 1.6560 -1.54%
2003-07-21 0 0.065 0.063 0.065 0.065 0.071 1,500,000 103,740 0.0692 1.739 1.685 1.739 1.739 1.899 56,074 1.8501 -4.41%
2003-07-18 0 0.068 0.067 0.068 0.067 0.068 870,000 58,920 0.0677 1.819 1.792 1.819 1.792 1.819 32,523 1.8116 3.03%
2003-07-17 0 0.066 0.066 0.067 0.066 0.070 774,000 53,226 0.0688 1.766 1.766 1.792 1.766 1.873 28,934 1.8396 -8.33%
2003-07-16 0 0.072 0.071 0.073 0.072 0.075 1,714,920 124,880 0.0728 1.926 1.899 1.953 1.926 2.006 64,108 1.9480 4.35%
2003-07-15 0 0.069 0.068 0.070 0.069 0.071 2,850,000 198,390 0.0696 1.846 1.819 1.873 1.846 1.899 106,540 1.8621 -2.82%
2003-07-14 0 0.071 0.071 0.072 0.070 0.072 3,810,000 273,240 0.0717 1.899 1.899 1.926 1.873 1.926 142,428 1.9184 7.58%
2003-07-11 0 0.066 0.065 0.069 0.066 0.069 1,410,000 94,290 0.0669 1.766 1.739 1.846 1.766 1.846 52,710 1.7889 -4.35%
2003-07-10 0 0.069 0.064 0.075 0.058 0.075 1,652,538 105,402 0.0638 1.846 1.712 2.006 1.552 2.006 61,776 1.7062 18.97%
2003-07-09 0 0.058 0.058 0.065 - - 0 0 - 1.552 1.552 1.739 - - 0 - 1.75%
2003-07-08 0 0.057 0.057 0.066 0.057 0.057 180,000 10,260 0.0570 1.525 1.525 1.766 1.525 1.525 6,729 1.5248 -12.31%
2003-07-07 0 0.065 0.058 0.065 0.065 0.065 150,000 9,750 0.0650 1.739 1.552 1.739 1.739 1.739 5,607 1.7388 -1.52%
2003-07-04 0 0.066 0.056 0.066 0.067 0.067 30,000 2,010 0.0670 1.766 1.498 1.766 1.792 1.792 1,121 1.7923 10.00%
2003-07-03 0 0.060 0.052 0.068 0.060 0.060 120,000 7,200 0.0600 1.605 1.391 1.819 1.605 1.605 4,486 1.6050 0.00%
2003-07-02 0 0.060 0.055 0.060 0.060 0.060 1,138,914 68,046 0.0597 1.605 1.471 1.605 1.605 1.605 42,576 1.5982 -4.76%
2003-06-30 0 0.063 0.055 0.068 - - 0 0 - 1.685 1.471 1.819 - - 0 - 0.00%
2003-06-27 0 0.063 0.059 0.068 0.061 0.063 683,130 41,657 0.0610 1.685 1.578 1.819 1.632 1.685 25,537 1.6312 3.28%
2003-06-26 0 0.061 0.061 0.069 0.061 0.061 185,778 11,298 0.0608 1.632 1.632 1.846 1.632 1.632 6,945 1.6268 0.00%
2003-06-25 0 0.061 0.061 0.062 0.061 0.061 120,000 7,320 0.0610 1.632 1.632 1.659 1.632 1.632 4,486 1.6318 5.17%
2003-06-24 0 0.058 0.053 0.060 0.054 0.058 1,890,000 104,640 0.0554 1.552 1.418 1.605 1.445 1.552 70,653 1.4810 -1.69%
2003-06-23 0 0.059 0.061 0.062 0.056 0.056 1,054,692 58,681 0.0556 1.578 1.632 1.659 1.498 1.498 39,427 1.4883 -4.84%
2003-06-20 0 0.062 0.058 0.063 - - 17,574 879 0.0500 1.659 1.552 1.685 - - 657 1.3380 0.00%
2003-06-19 0 0.062 0.062 0.066 0.060 0.064 3,070,626 191,296 0.0623 1.659 1.659 1.766 1.605 1.712 114,788 1.6665 -10.14%
2003-06-18 0 0.069 0.057 0.069 - - 5,784 318 0.0550 1.846 1.525 1.846 - - 216 1.4707 0.00%
2003-06-17 0 0.069 0.067 0.069 0.069 0.073 3,120,000 222,060 0.0712 1.846 1.792 1.846 1.846 1.953 116,634 1.9039 1.47%
2003-06-16 0 0.068 0.064 0.068 - - 0 0 - 1.819 1.712 1.819 - - 0 - 0.00%
2003-06-13 0 0.068 0.065 0.068 0.065 0.068 2,550,000 169,830 0.0666 1.819 1.739 1.819 1.739 1.819 95,326 1.7816 3.03%
2003-06-12 0 0.066 0.066 0.068 0.064 0.070 1,530,000 103,620 0.0677 1.766 1.766 1.819 1.712 1.873 57,195 1.8117 -4.35%
2003-06-11 0 0.069 0.068 0.070 0.065 0.069 990,000 66,870 0.0675 1.846 1.819 1.873 1.739 1.846 37,009 1.8069 6.15%
2003-06-10 0 0.065 0.064 0.067 0.065 0.065 909,246 59,019 0.0649 1.739 1.712 1.792 1.739 1.739 33,990 1.7364 -1.52%
2003-06-09 0 0.066 0.066 0.070 0.066 0.067 305,778 20,387 0.0667 1.766 1.766 1.873 1.766 1.792 11,431 1.7835 -4.35%
2003-06-06 0 0.069 0.068 0.070 0.069 0.073 2,370,000 168,330 0.0710 1.846 1.819 1.873 1.846 1.953 88,597 1.9000 -4.17%
2003-06-05 0 0.072 0.069 0.073 0.066 0.072 2,310,000 162,240 0.0702 1.926 1.846 1.953 1.766 1.926 86,354 1.8788 5.88%
2003-06-03 0 0.068 0.067 0.070 0.067 0.070 930,000 63,630 0.0684 1.819 1.792 1.873 1.792 1.873 34,766 1.8302 -2.86%
2003-06-02 0 0.070 0.068 0.070 0.070 0.074 3,030,000 217,170 0.0717 1.873 1.819 1.873 1.873 1.980 113,269 1.9173 2.94%
2003-05-30 0 0.068 0.068 0.070 0.063 0.072 2,291,568 157,116 0.0686 1.819 1.819 1.873 1.685 1.926 85,665 1.8341 4.62%
2003-05-29 0 0.065 0.061 0.065 0.065 0.065 371,562 24,094 0.0648 1.739 1.632 1.739 1.739 1.739 13,890 1.7346 -2.99%
2003-05-28 0 0.067 0.067 0.068 0.067 0.074 4,238,100 296,556 0.0700 1.792 1.792 1.819 1.792 1.980 158,431 1.8718 -1.47%
2003-05-27 0 0.068 0.066 0.069 0.068 0.073 5,647,566 390,665 0.0692 1.819 1.766 1.846 1.819 1.953 211,121 1.8504 -4.23%
2003-05-26 0 0.071 0.069 0.071 0.065 0.074 8,430,000 601,740 0.0714 1.899 1.846 1.899 1.739 1.980 315,136 1.9095 14.52%
2003-05-23 0 0.062 0.062 0.065 0.062 0.065 6,810,000 434,940 0.0639 1.659 1.659 1.739 1.659 1.739 254,576 1.7085 -1.59%
2003-05-22 0 0.063 0.062 0.063 0.058 0.063 4,470,000 272,190 0.0609 1.685 1.659 1.685 1.552 1.685 167,100 1.6289 12.50%
2003-05-21 0 0.056 0.055 0.056 0.055 0.057 2,760,000 153,240 0.0555 1.498 1.471 1.498 1.471 1.525 103,176 1.4852 -3.45%
2003-05-20 0 0.058 0.058 0.062 0.058 0.058 270,000 15,660 0.0580 1.552 1.552 1.659 1.552 1.552 10,093 1.5515 -3.33%
2003-05-19 0 0.060 0.060 0.063 0.060 0.063 2,100,000 130,380 0.0621 1.605 1.605 1.685 1.605 1.685 78,504 1.6608 -4.76%
2003-05-16 0 0.063 0.061 0.064 0.060 0.070 16,895,784 1,092,858 0.0647 1.685 1.632 1.712 1.605 1.873 631,609 1.7303 8.62%
2003-05-15 0 0.058 0.058 0.060 0.054 0.057 1,110,000 62,130 0.0560 1.552 1.552 1.605 1.445 1.525 41,495 1.4973 0.00%
2003-05-14 0 0.058 0.057 0.059 0.057 0.059 2,649,252 153,643 0.0580 1.552 1.525 1.578 1.525 1.578 99,036 1.5514 -1.69%
2003-05-13 0 0.059 0.059 0.060 0.055 0.068 11,544,000 697,680 0.0604 1.578 1.578 1.605 1.471 1.819 431,545 1.6167 5.36%
2003-05-12 0 0.056 0.056 0.059 0.055 0.063 8,334,000 491,520 0.0590 1.498 1.498 1.578 1.471 1.685 311,547 1.5777 0.00%
2003-05-09 0 0.056 0.056 0.057 0.042 0.070 31,644,908 1,873,552 0.0592 1.498 1.498 1.525 1.124 1.873 1,182,970 1.5838 33.33%
2003-05-07 0 0.042 0.041 0.046 - - 11,562 428 0.0370 1.124 1.097 1.231 - - 432 0.9902 0.00%
2003-05-06 0 0.042 0.042 0.048 0.042 0.042 210,000 8,820 0.0420 1.124 1.124 1.284 1.124 1.124 7,850 1.1235 5.00%
2003-05-05 0 0.040 0.040 0.049 0.040 0.048 2,210,000 95,640 0.0433 1.070 1.070 1.311 1.070 1.284 82,616 1.1577 5.26%
2003-05-02 0 0.038 - - - - 0 0 - 1.017 - - - - 0 - 0.00%
2003-04-30 0 0.038 0.031 0.045 - - 0 0 - 1.017 0.829 1.204 - - 0 - 0.00%
2003-04-29 0 0.038 0.030 - - - 11,562 231 0.0200 1.017 0.803 - - - 432 0.5345 0.00%
2003-04-28 0 0.038 0.030 0.042 - - 5,922 118 0.0199 1.017 0.803 1.124 - - 221 0.5330 0.00%
2003-04-25 0 0.038 - - - - 0 0 - 1.017 - - - - 0 - 0.00%
2003-04-24 0 0.038 0.035 0.048 - - 0 0 - 1.017 0.936 1.284 - - 0 - 0.00%
2003-04-23 0 0.038 0.038 0.048 0.037 0.038 1,080,000 41,010 0.0380 1.017 1.017 1.284 0.990 1.017 40,373 1.0158 0.00%
2003-04-22 0 0.038 0.038 0.042 - - 0 0 - 1.017 1.017 1.124 - - 0 - 0.00%
2003-04-17 0 0.038 0.038 0.048 0.036 0.038 60,000 2,220 0.0370 1.017 1.017 1.284 0.963 1.017 2,243 0.9898 0.00%
2003-04-16 0 0.038 0.037 0.045 - - 12,000 360 0.0300 1.017 0.990 1.204 - - 449 0.8025 0.00%
2003-04-15 0 0.038 0.038 0.045 0.038 0.038 120,000 4,560 0.0380 1.017 1.017 1.204 1.017 1.017 4,486 1.0165 -5.00%
2003-04-14 0 0.040 0.038 0.040 - - 3,624 109 0.0301 1.070 1.017 1.070 - - 135 0.8046 0.00%
2003-04-11 0 0.040 0.037 - - - 0 0 - 1.070 0.990 - - - 0 - 0.00%
2003-04-10 0 0.040 - 0.045 - - 0 0 - 1.070 - 1.204 - - 0 - 0.00%
2003-04-09 0 0.040 0.038 0.043 - - 0 0 - 1.070 1.017 1.150 - - 0 - 0.00%
2003-04-08 0 0.040 0.037 0.042 0.040 0.040 510,000 20,400 0.0400 1.070 0.990 1.124 1.070 1.070 19,065 1.0700 0.00%
2003-04-07 0 0.040 0.038 0.044 0.040 0.040 240,000 9,600 0.0400 1.070 1.017 1.177 1.070 1.070 8,972 1.0700 0.00%
2003-04-04 0 0.040 0.038 0.040 0.040 0.040 780,000 31,200 0.0400 1.070 1.017 1.070 1.070 1.070 29,158 1.0700 0.00%
2003-04-03 0 0.040 0.040 0.042 - - 0 0 - 1.070 1.070 1.124 - - 0 - 0.00%
2003-04-02 0 0.040 0.040 0.049 - - 5,778 179 0.0310 1.070 1.070 1.311 - - 216 0.8287 0.00%
2003-04-01 0 0.040 0.036 0.049 - - 0 0 - 1.070 0.963 1.311 - - 0 - 0.00%
2003-03-31 0 0.040 0.036 0.048 - - 0 0 - 1.070 0.963 1.284 - - 0 - 0.00%
2003-03-28 0 0.040 0.039 0.048 0.039 0.040 1,410,000 56,100 0.0398 1.070 1.043 1.284 1.043 1.070 52,710 1.0643 0.00%
2003-03-27 0 0.040 0.039 0.048 - - 0 0 - 1.070 1.043 1.284 - - 0 - 0.00%
2003-03-26 0 0.040 0.040 0.049 0.040 0.049 570,000 23,070 0.0405 1.070 1.070 1.311 1.070 1.311 21,308 1.0827 0.00%
2003-03-25 0 0.040 0.039 0.048 0.040 0.040 960,000 38,400 0.0400 1.070 1.043 1.284 1.070 1.070 35,887 1.0700 0.00%
2003-03-24 0 0.040 0.040 0.047 - - 4,752 143 0.0301 1.070 1.070 1.257 - - 178 0.8050 0.00%
2003-03-21 0 0.040 0.040 0.048 0.040 0.040 240,000 9,600 0.0400 1.070 1.070 1.284 1.070 1.070 8,972 1.0700 5.26%
2003-03-20 0 0.038 0.035 0.046 - - 0 0 - 1.017 0.936 1.231 - - 0 - 0.00%
2003-03-19 0 0.038 0.035 0.045 - - 0 0 - 1.017 0.936 1.204 - - 0 - 0.00%
2003-03-18 0 0.038 0.038 0.046 - - 0 0 - 1.017 1.017 1.231 - - 0 - 0.00%
2003-03-17 0 0.038 0.038 0.046 0.038 0.038 47,352 1,661 0.0351 1.017 1.017 1.231 1.017 1.017 1,770 0.9383 -5.00%
2003-03-14 0 0.040 0.040 - 0.040 0.040 120,000 4,800 0.0400 1.070 1.070 - 1.070 1.070 4,486 1.0700 11.11%
2003-03-13 0 0.036 0.033 - - - 5,778 173 0.0299 0.963 0.883 - - - 216 0.8009 0.00%
2003-03-12 0 0.036 0.033 - - - 0 0 - 0.963 0.883 - - - 0 - 0.00%
2003-03-11 0 0.036 0.032 - - - 0 0 - 0.963 0.856 - - - 0 - 0.00%
2003-03-10 0 0.036 0.036 - 0.032 0.036 96,000 3,240 0.0338 0.963 0.963 - 0.856 0.963 3,589 0.9028 -10.00%
2003-03-07 0 0.040 0.036 0.050 - - 0 0 - 1.070 0.963 1.338 - - 0 - 0.00%
2003-03-06 0 0.040 0.037 0.049 0.030 0.040 783,618 29,712 0.0379 1.070 0.990 1.311 0.803 1.070 29,294 1.0143 -18.37%
2003-03-05 0 0.049 0.038 0.049 - - 0 0 - 1.311 1.017 1.311 - - 0 - -2.00%
2003-03-04 0 0.050 0.030 0.053 - - 0 0 - 1.338 0.803 1.418 - - 0 - 0.00%
2003-03-03 0 0.050 - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2003-02-28 0 0.050 0.040 - - - 0 0 - 1.338 1.070 - - - 0 - 0.00%
2003-02-27 0 0.050 - 0.050 - - 0 0 - 1.338 - 1.338 - - 0 - 0.00%
2003-02-26 0 0.050 - 0.052 - - 0 0 - 1.338 - 1.391 - - 0 - 0.00%
2003-02-25 0 0.050 - 0.055 - - 0 0 - 1.338 - 1.471 - - 0 - 0.00%
2003-02-24 0 0.050 - 0.052 - - 0 0 - 1.338 - 1.391 - - 0 - 0.00%
2003-02-21 0 0.050 - 0.052 - - 0 0 - 1.338 - 1.391 - - 0 - 0.00%
2003-02-20 0 0.050 0.040 0.050 0.040 0.050 127,920 5,338 0.0417 1.338 1.070 1.338 1.070 1.338 4,782 1.1163 19.05%
2003-02-19 0 0.042 0.040 0.050 - - 0 0 - 1.124 1.070 1.338 - - 0 - 0.00%
2003-02-18 0 0.042 0.040 0.050 - - 0 0 - 1.124 1.070 1.338 - - 0 - 0.00%
2003-02-17 0 0.042 0.040 0.050 - - 0 0 - 1.124 1.070 1.338 - - 0 - 0.00%
2003-02-14 0 0.042 0.042 0.048 0.042 0.042 407,352 16,987 0.0417 1.124 1.124 1.284 1.124 1.124 15,228 1.1155 5.00%
2003-02-13 0 0.040 0.039 0.048 0.040 0.040 1,140,000 45,600 0.0400 1.070 1.043 1.284 1.070 1.070 42,616 1.0700 0.00%
2003-02-12 0 0.040 0.034 0.042 0.040 0.040 311,070 12,277 0.0395 1.070 0.910 1.124 1.070 1.070 11,629 1.0558 0.00%
2003-02-11 0 0.040 - 0.049 - - 0 0 - 1.070 - 1.311 - - 0 - 0.00%
2003-02-10 0 0.040 0.040 0.049 - - 0 0 - 1.070 1.070 1.311 - - 0 - 0.00%
2003-02-07 0 0.040 0.040 0.049 - - 0 0 - 1.070 1.070 1.311 - - 0 - 0.00%
2003-02-06 0 0.040 0.040 - 0.040 0.040 77,616 2,752 0.0355 1.070 1.070 - 1.070 1.070 2,901 0.9485 0.00%
2003-02-05 0 0.040 - - 0.040 0.040 313,878 12,416 0.0396 1.070 - - 1.070 1.070 11,734 1.0582 0.00%
2003-02-04 0 0.040 0.032 - - - 0 0 - 1.070 0.856 - - - 0 - 0.00%
2003-01-30 0 0.040 0.040 0.049 - - 0 0 - 1.070 1.070 1.311 - - 0 - 0.00%
2003-01-29 0 0.040 0.040 0.049 - - 0 0 - 1.070 1.070 1.311 - - 0 - 0.00%
2003-01-28 0 0.040 0.040 - - - 0 0 - 1.070 1.070 - - - 0 - 0.00%
2003-01-27 0 0.040 0.040 0.046 0.040 0.040 369,252 14,705 0.0398 1.070 1.070 1.231 1.070 1.070 13,804 1.0653 0.00%
2003-01-24 0 0.040 0.040 0.048 - - 0 0 - 1.070 1.070 1.284 - - 0 - 0.00%
2003-01-23 0 0.040 0.040 0.050 0.040 0.040 57,834 2,313 0.0400 1.070 1.070 1.338 1.070 1.070 2,162 1.0698 -2.44%
2003-01-22 0 0.041 0.040 0.050 - - 0 0 - 1.097 1.070 1.338 - - 0 - 0.00%
2003-01-21 0 0.041 0.040 0.048 - - 0 0 - 1.097 1.070 1.284 - - 0 - 0.00%
2003-01-20 0 0.041 0.040 0.048 - - 960 29 0.0302 1.097 1.070 1.284 - - 36 0.8081 0.00%
2003-01-17 0 0.041 0.041 0.044 0.041 0.041 95,778 3,863 0.0403 1.097 1.097 1.177 1.097 1.097 3,580 1.0789 0.00%
2003-01-16 0 0.041 0.040 0.048 0.041 0.041 202,272 8,160 0.0403 1.097 1.070 1.284 1.097 1.097 7,561 1.0792 2.50%
2003-01-15 0 0.040 0.035 0.040 0.040 0.040 611,562 24,382 0.0399 1.070 0.936 1.070 1.070 1.070 22,862 1.0665 -2.44%
2003-01-14 0 0.041 0.040 0.046 - - 0 0 - 1.097 1.070 1.231 - - 0 - 0.00%
2003-01-13 0 0.041 0.041 0.047 0.041 0.041 600,000 24,600 0.0410 1.097 1.097 1.257 1.097 1.097 22,430 1.0968 0.00%
2003-01-10 0 0.041 0.041 0.048 0.041 0.041 90,000 3,690 0.0410 1.097 1.097 1.284 1.097 1.097 3,364 1.0968 -2.38%
2003-01-09 0 0.042 0.040 0.048 - - 0 0 - 1.124 1.070 1.284 - - 0 - 0.00%
2003-01-08 0 0.042 0.040 0.048 0.040 0.042 930,000 38,040 0.0409 1.124 1.070 1.284 1.070 1.124 34,766 1.0942 0.00%
2003-01-07 0 0.042 0.041 0.046 - - 0 0 - 1.124 1.097 1.231 - - 0 - 0.00%
2003-01-06 0 0.042 0.040 0.047 0.042 0.042 711,562 29,805 0.0419 1.124 1.070 1.257 1.124 1.124 26,600 1.1205 2.44%
2003-01-03 0 0.041 0.040 0.049 - - 0 0 - 1.097 1.070 1.311 - - 0 - 0.00%
2003-01-02 0 0.041 0.040 0.050 0.040 0.040 1,230,000 50,190 0.0408 1.097 1.070 1.338 1.070 1.070 45,981 1.0915 0.00%
2002-12-31 0 0.041 0.041 0.048 - - 0 0 - 1.097 1.097 1.284 - - 0 - 2.50%
2002-12-30 0 0.040 0.040 0.050 - - 0 0 - 1.070 1.070 1.338 - - 0 - 0.00%
2002-12-27 0 0.040 0.040 0.050 0.040 0.040 166,266 6,488 0.0390 1.070 1.070 1.338 1.070 1.070 6,215 1.0438 -2.44%
2002-12-24 0 0.041 0.040 0.050 - - 0 0 - 1.097 1.070 1.338 - - 0 - 0.00%
2002-12-23 0 0.041 0.040 - 0.040 0.041 178,914 6,957 0.0389 1.097 1.070 - 1.070 1.097 6,688 1.0402 0.00%
2002-12-20 0 0.041 0.041 0.043 - - 0 0 - 1.097 1.097 1.150 - - 0 - 2.50%
2002-12-19 0 0.040 0.040 0.045 0.037 0.037 40,482 1,424 0.0352 1.070 1.070 1.204 0.990 0.990 1,513 0.9410 -6.98%
2002-12-18 0 0.043 0.040 0.047 - - 0 0 - 1.150 1.070 1.257 - - 0 - 0.00%
2002-12-17 0 0.043 0.042 0.050 - - 0 0 - 1.150 1.124 1.338 - - 0 - 0.00%
2002-12-16 0 0.043 0.043 0.055 0.042 0.048 180,000 8,100 0.0450 1.150 1.150 1.471 1.124 1.284 6,729 1.2038 -14.00%
2002-12-13 0 0.050 0.042 0.055 0.050 0.050 300,000 15,000 0.0500 1.338 1.124 1.471 1.338 1.338 11,215 1.3375 16.28%
2002-12-12 0 0.043 0.041 0.050 - - 4,626 139 0.0300 1.150 1.097 1.338 - - 173 0.8038 0.00%
2002-12-11 0 0.043 0.043 0.050 0.042 0.042 30,000 1,260 0.0420 1.150 1.150 1.338 1.124 1.124 1,121 1.1235 -2.27%
2002-12-10 0 0.044 0.041 - 0.044 0.045 1,200,000 53,100 0.0443 1.177 1.097 - 1.177 1.204 44,859 1.1837 10.00%
2002-12-09 0 0.040 0.040 0.044 0.040 0.040 484,620 19,339 0.0399 1.070 1.070 1.177 1.070 1.070 18,116 1.0675 0.00%
2002-12-06 0 0.040 0.039 0.041 - - 1,152 40 0.0347 1.070 1.043 1.097 - - 43 0.9288 0.00%
2002-12-05 0 0.040 0.040 0.045 - - 0 0 - 1.070 1.070 1.204 - - 0 - 0.00%
2002-12-04 0 0.040 0.040 0.045 - - 0 0 - 1.070 1.070 1.204 - - 0 - 0.00%
2002-12-03 0 0.040 0.040 0.044 - - 0 0 - 1.070 1.070 1.177 - - 0 - 2.56%
2002-12-02 0 0.039 0.039 0.045 0.039 0.040 690,000 27,570 0.0400 1.043 1.043 1.204 1.043 1.070 25,794 1.0689 -2.50%
2002-11-29 0 0.040 0.040 0.045 0.040 0.040 1,680,000 67,200 0.0400 1.070 1.070 1.204 1.070 1.070 62,803 1.0700 0.00%
2002-11-28 0 0.040 0.040 0.045 0.040 0.040 300,000 12,000 0.0400 1.070 1.070 1.204 1.070 1.070 11,215 1.0700 0.00%
2002-11-27 0 0.040 0.039 0.043 0.040 0.040 1,650,000 66,000 0.0400 1.070 1.043 1.150 1.070 1.070 61,681 1.0700 0.00%
2002-11-26 0 0.040 0.039 0.044 0.040 0.040 617,346 24,520 0.0397 1.070 1.043 1.177 1.070 1.070 23,078 1.0625 2.56%
2002-11-25 0 0.039 0.039 0.045 0.039 0.039 1,500,000 58,500 0.0390 1.043 1.043 1.204 1.043 1.043 56,074 1.0433 -2.50%
2002-11-22 0 0.040 0.039 0.045 0.040 0.045 1,475,784 62,675 0.0425 1.070 1.043 1.204 1.070 1.204 55,169 1.1361 5.26%
2002-11-21 0 0.038 0.038 0.045 0.038 0.040 3,116,160 121,025 0.0388 1.017 1.017 1.204 1.017 1.070 116,490 1.0389 -5.00%
2002-11-20 0 0.040 0.031 0.040 0.040 0.040 30,000 1,200 0.0400 1.070 0.829 1.070 1.070 1.070 1,121 1.0700 17.65%
2002-11-19 0 0.034 0.030 0.042 0.034 0.034 444,698 15,101 0.0340 0.910 0.803 1.124 0.910 0.910 16,624 0.9084 0.00%
2002-11-18 0 0.034 0.034 0.042 0.034 0.034 30,000 1,020 0.0340 0.910 0.910 1.124 0.910 0.910 1,121 0.9095 -5.56%
2002-11-15 0 0.036 0.033 0.040 0.032 0.036 773,412 24,705 0.0319 0.963 0.883 1.070 0.856 0.963 28,912 0.8545 -5.26%
2002-11-14 0 0.038 0.030 0.040 - - 0 0 - 1.017 0.803 1.070 - - 0 - 0.00%
2002-11-13 0 0.038 0.038 0.046 0.032 0.038 720,000 25,740 0.0358 1.017 1.017 1.231 0.856 1.017 26,915 0.9563 18.75%
2002-11-12 0 0.032 0.032 0.035 0.032 0.032 180,000 5,760 0.0320 0.856 0.856 0.936 0.856 0.856 6,729 0.8560 -8.57%
2002-11-11 0 0.035 0.032 0.037 0.030 0.035 93,822 2,728 0.0291 0.936 0.856 0.990 0.803 0.936 3,507 0.7778 -7.89%
2002-11-08 0 0.038 0.036 - 0.038 0.038 228,000 8,520 0.0374 1.017 0.963 - 1.017 1.017 8,523 0.9996 0.00%
2002-11-07 0 0.038 0.036 0.044 - - 8,094 243 0.0300 1.017 0.963 1.177 - - 303 0.8031 0.00%
2002-11-06 0 0.038 0.036 - 0.038 0.038 649,446 24,364 0.0375 1.017 0.963 - 1.017 1.017 24,278 1.0035 0.00%
2002-11-05 0 0.038 0.034 0.040 - - 0 0 - 1.017 0.910 1.070 - - 0 - 0.00%
2002-11-04 0 0.038 0.030 - - - 0 0 - 1.017 0.803 - - - 0 - 0.00%
2002-11-01 0 0.038 0.036 - - - 0 0 - 1.017 0.963 - - - 0 - 0.00%
2002-10-31 0 0.038 0.035 - 0.038 0.038 1,590,006 60,420 0.0380 1.017 0.936 - 1.017 1.017 59,439 1.0165 -2.56%
2002-10-30 0 0.039 0.038 0.039 0.038 0.039 2,285,778 88,103 0.0385 1.043 1.017 1.043 1.017 1.043 85,448 1.0311 2.63%
2002-10-29 0 0.038 0.038 0.044 - - 0 0 - 1.017 1.017 1.177 - - 0 - 0.00%
2002-10-28 0 0.038 0.038 0.045 0.038 0.040 1,200,000 46,800 0.0390 1.017 1.017 1.204 1.017 1.070 44,859 1.0433 -9.52%
2002-10-25 0 0.042 0.042 - 0.038 0.042 2,024,457 82,094 0.0406 1.124 1.124 - 1.017 1.124 75,680 1.0848 5.00%
2002-10-24 0 0.040 0.035 - - - 0 0 - 1.070 0.936 - - - 0 - 0.00%
2002-10-23 0 0.040 - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2002-10-22 0 0.040 0.035 - - - 0 0 - 1.070 0.936 - - - 0 - 0.00%
2002-10-21 0 0.040 - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2002-10-18 0 0.040 0.033 - - - 0 0 - 1.070 0.883 - - - 0 - 0.00%
2002-10-17 0 0.040 0.032 - 0.032 0.040 685,674 21,753 0.0317 1.070 0.856 - 0.856 1.070 25,632 0.8487 0.00%
2002-10-16 0 0.040 - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2002-10-15 0 0.040 - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2002-10-11 0 0.040 - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2002-10-10 0 0.040 - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2002-10-09 0 0.040 - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2002-10-08 0 0.040 - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2002-10-07 0 0.040 0.035 0.040 - - 0 0 - 1.070 0.936 1.070 - - 0 - 0.00%
2002-10-04 0 0.040 - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2002-10-03 0 0.040 - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2002-10-02 0 0.040 - 0.046 - - 0 0 - 1.070 - 1.231 - - 0 - 0.00%
2002-09-30 0 0.040 - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2002-09-27 0 0.040 - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2002-09-26 0 0.040 0.036 - 0.040 0.040 65,778 2,516 0.0382 1.070 0.963 - 1.070 1.070 2,459 1.0232 -11.11%
2002-09-25 0 0.045 - 0.050 - - 28,914 578 0.0200 1.204 - 1.338 - - 1,081 0.5347 0.00%
2002-09-24 0 0.045 - - - - 0 0 - 1.204 - - - - 0 - 0.00%
2002-09-23 0 0.045 0.042 0.050 - - 0 0 - 1.204 1.124 1.338 - - 0 - 0.00%
2002-09-20 0 0.045 - - - - 0 0 - 1.204 - - - - 0 - 0.00%
2002-09-19 0 0.045 - 0.053 - - 0 0 - 1.204 - 1.418 - - 0 - 0.00%
2002-09-18 0 0.045 - - - - 0 0 - 1.204 - - - - 0 - 0.00%
2002-09-17 0 0.045 0.042 0.053 - - 0 0 - 1.204 1.124 1.418 - - 0 - 0.00%
2002-09-16 0 0.045 - 0.053 - - 0 0 - 1.204 - 1.418 - - 0 - 0.00%
2002-09-13 0 0.045 - - - - 0 0 - 1.204 - - - - 0 - 0.00%
2002-09-12 0 0.045 - 0.053 - - 0 0 - 1.204 - 1.418 - - 0 - 0.00%
2002-09-11 0 0.045 0.037 0.050 - - 0 0 - 1.204 0.990 1.338 - - 0 - 0.00%
2002-09-10 0 0.045 - 0.053 - - 0 0 - 1.204 - 1.418 - - 0 - 0.00%
2002-09-09 0 0.045 0.040 - - - 0 0 - 1.204 1.070 - - - 0 - 0.00%
2002-09-06 0 0.045 0.041 0.050 - - 0 0 - 1.204 1.097 1.338 - - 0 - 0.00%
2002-09-05 0 0.045 - 0.053 - - 0 0 - 1.204 - 1.418 - - 0 - 0.00%
2002-09-04 0 0.045 0.045 0.050 - - 3,630 127 0.0350 1.204 1.204 1.338 - - 136 0.9359 4.65%
2002-09-03 0 0.043 0.043 0.053 0.043 0.043 96,000 4,080 0.0425 1.150 1.150 1.418 1.150 1.150 3,589 1.1369 -4.44%
2002-09-02 0 0.045 0.044 0.053 0.045 0.046 960,000 43,950 0.0458 1.204 1.177 1.418 1.204 1.231 35,887 1.2247 -2.17%
2002-08-30 0 0.046 0.045 0.054 - - 0 0 - 1.231 1.204 1.445 - - 0 - 0.00%
2002-08-29 0 0.046 0.046 0.054 - - 0 0 - 1.231 1.231 1.445 - - 0 - 2.22%
2002-08-28 0 0.045 0.045 0.053 - - 0 0 - 1.204 1.204 1.418 - - 0 - 4.65%
2002-08-27 0 0.043 0.043 0.052 0.040 0.040 30,000 1,200 0.0400 1.150 1.150 1.391 1.070 1.070 1,121 1.0700 -10.42%
2002-08-26 0 0.048 0.045 0.055 - - 0 0 - 1.284 1.204 1.471 - - 0 - 0.00%
2002-08-23 0 0.048 0.047 - 0.047 0.049 1,451,136 69,745 0.0481 1.284 1.257 - 1.257 1.311 54,247 1.2857 2.13%
2002-08-22 0 0.047 0.046 0.049 0.044 0.048 390,000 17,730 0.0455 1.257 1.231 1.311 1.177 1.284 14,579 1.2161 4.44%
2002-08-21 0 0.045 0.045 0.049 0.045 0.045 120,000 5,400 0.0450 1.204 1.204 1.311 1.204 1.204 4,486 1.2038 -6.25%
2002-08-20 0 0.048 0.046 0.048 - - 0 0 - 1.284 1.231 1.284 - - 0 - 0.00%
2002-08-19 0 0.048 0.045 0.048 0.050 0.050 450,000 22,500 0.0500 1.284 1.204 1.284 1.338 1.338 16,822 1.3375 2.13%
2002-08-16 0 0.047 0.046 0.047 0.046 0.050 1,093,878 53,976 0.0493 1.257 1.231 1.257 1.231 1.338 40,892 1.3200 -6.00%
2002-08-15 0 0.050 - 0.050 0.050 0.050 120,000 6,000 0.0500 1.338 - 1.338 1.338 1.338 4,486 1.3375 -3.85%
2002-08-14 0 0.052 - 0.052 - - 24,210 726 0.0300 1.391 - 1.391 - - 905 0.8022 0.00%
2002-08-13 0 0.052 - 0.056 0.052 0.052 330,000 17,160 0.0520 1.391 - 1.498 1.391 1.391 12,336 1.3910 0.00%
2002-08-12 0 0.052 - 0.058 - - 0 0 - 1.391 - 1.552 - - 0 - 0.00%
2002-08-09 0 0.052 - 0.056 - - 0 0 - 1.391 - 1.498 - - 0 - 0.00%
2002-08-08 0 0.052 0.044 0.054 - - 0 0 - 1.391 1.177 1.445 - - 0 - 0.00%
2002-08-07 0 0.052 - 0.056 0.052 0.053 450,000 23,700 0.0527 1.391 - 1.498 1.391 1.418 16,822 1.4089 -1.89%
2002-08-06 0 0.053 - 0.058 - - 5,778 173 0.0299 1.418 - 1.552 - - 216 0.8009 0.00%
2002-08-05 0 0.053 - 0.059 - - 0 0 - 1.418 - 1.578 - - 0 - 0.00%
2002-08-02 0 0.053 - 0.061 - - 0 0 - 1.418 - 1.632 - - 0 - 0.00%
2002-08-01 0 0.053 - 0.061 - - 0 0 - 1.418 - 1.632 - - 0 - 0.00%
2002-07-31 0 0.053 - - - - 0 0 - 1.418 - - - - 0 - 0.00%
2002-07-30 0 0.053 0.053 0.062 0.053 0.053 905,778 48,006 0.0530 1.418 1.418 1.659 1.418 1.418 33,860 1.4178 0.00%
2002-07-29 0 0.053 0.050 0.060 0.053 0.059 1,192,404 64,946 0.0545 1.418 1.338 1.605 1.418 1.578 44,575 1.4570 -3.64%
2002-07-26 0 0.055 - 0.062 0.055 0.055 1,122,000 61,554 0.0549 1.471 - 1.659 1.471 1.471 41,943 1.4676 -5.17%
2002-07-25 0 0.058 0.050 0.060 - - 12,000 540 0.0450 1.552 1.338 1.605 - - 449 1.2038 0.00%
2002-07-24 0 0.058 0.053 0.060 0.058 0.058 280,000 16,160 0.0577 1.552 1.418 1.605 1.552 1.552 10,467 1.5439 0.00%
2002-07-23 0 0.058 0.058 0.063 0.058 0.060 720,000 42,960 0.0597 1.552 1.552 1.685 1.552 1.605 26,915 1.5961 -3.33%
2002-07-22 0 0.060 - 0.065 - - 0 0 - 1.605 - 1.739 - - 0 - 0.00%
2002-07-19 0 0.060 0.053 - - - 0 0 - 1.605 1.418 - - - 0 - 0.00%
2002-07-18 0 0.060 0.058 - - - 0 0 - 1.605 1.552 - - - 0 - 0.00%
2002-07-17 0 0.060 0.052 0.065 - - 0 0 - 1.605 1.391 1.739 - - 0 - 0.00%
2002-07-16 0 0.060 0.052 - - - 0 0 - 1.605 1.391 - - - 0 - 0.00%
2002-07-15 0 0.060 0.056 - - - 0 0 - 1.605 1.498 - - - 0 - 0.00%
2002-07-12 0 0.060 0.053 - - - 0 0 - 1.605 1.418 - - - 0 - 0.00%
2002-07-11 0 0.060 0.058 0.065 - - 5,778 306 0.0530 1.605 1.552 1.739 - - 216 1.4167 0.00%
2002-07-10 0 0.060 0.059 - - - 0 0 - 1.605 1.578 - - - 0 - 0.00%
2002-07-09 0 0.060 0.059 0.068 - - 11,562 578 0.0500 1.605 1.578 1.819 - - 432 1.3373 0.00%
2002-07-08 0 0.060 0.059 0.067 0.060 0.060 600,000 36,000 0.0600 1.605 1.578 1.792 1.605 1.605 22,430 1.6050 0.00%
2002-07-05 0 0.060 0.060 0.067 0.060 0.060 510,000 30,600 0.0600 1.605 1.605 1.792 1.605 1.605 19,065 1.6050 0.00%
2002-07-04 0 0.060 0.059 0.068 0.060 0.060 1,067,352 63,868 0.0598 1.605 1.578 1.819 1.605 1.605 39,900 1.6007 0.00%
2002-07-03 0 0.060 0.060 - 0.060 0.060 126,172 7,509 0.0595 1.605 1.605 - 1.605 1.605 4,717 1.5920 0.00%
2002-07-02 0 0.060 0.060 0.065 - - 11,568 578 0.0500 1.605 1.605 1.739 - - 432 1.3366 0.00%
2002-06-28 0 0.060 0.058 0.071 0.060 0.060 450,000 27,000 0.0600 1.605 1.552 1.899 1.605 1.605 16,822 1.6050 0.00%
2002-06-27 0 0.060 0.054 0.070 0.060 0.060 600,000 36,000 0.0600 1.605 1.445 1.873 1.605 1.605 22,430 1.6050 -3.23%
2002-06-26 0 0.062 0.058 0.070 0.062 0.062 90,000 5,580 0.0620 1.659 1.552 1.873 1.659 1.659 3,364 1.6585 0.00%
2002-06-25 0 0.062 0.059 0.070 - - 0 0 - 1.659 1.578 1.873 - - 0 - 0.00%
2002-06-24 0 0.062 0.057 0.070 - - 0 0 - 1.659 1.525 1.873 - - 0 - 0.00%
2002-06-21 0 0.062 0.057 0.070 - - 0 0 - 1.659 1.525 1.873 - - 0 - 0.00%
2002-06-20 0 0.062 0.062 0.074 0.058 0.062 1,110,000 66,450 0.0599 1.659 1.659 1.980 1.552 1.659 41,495 1.6014 -6.06%
2002-06-19 0 0.066 0.062 0.070 - - 0 0 - 1.766 1.659 1.873 - - 0 - 0.00%
2002-06-18 0 0.066 0.061 0.070 0.066 0.068 630,000 41,640 0.0661 1.766 1.632 1.873 1.766 1.819 23,551 1.7681 -9.59%
2002-06-17 0 0.073 0.066 0.077 - - 0 0 - 1.953 1.766 2.060 - - 0 - 0.00%
2002-06-14 0 0.073 0.067 0.073 - - 0 0 - 1.953 1.792 1.953 - - 0 - 0.00%
2002-06-13 0 0.073 0.069 0.073 - - 0 0 - 1.953 1.846 1.953 - - 0 - 0.00%
2002-06-12 0 0.073 0.072 0.077 0.068 0.073 417,834 30,213 0.0723 1.953 1.926 2.060 1.819 1.953 15,620 1.9343 0.00%
2002-06-11 0 0.073 0.073 0.077 0.073 0.073 30,000 2,190 0.0730 1.953 1.953 2.060 1.953 1.953 1,121 1.9528 -2.67%
2002-06-10 0 0.075 - 0.075 - - 0 0 - 2.006 - 2.006 - - 0 - -2.60%
2002-06-07 0 0.077 0.070 0.078 - - 0 0 - 2.060 1.873 2.087 - - 0 - 0.00%
2002-06-06 0 0.077 0.068 0.080 - - 21,978 1,319 0.0600 2.060 1.819 2.140 - - 822 1.6054 0.00%
2002-06-05 0 0.077 0.071 0.080 - - 0 0 - 2.060 1.899 2.140 - - 0 - 0.00%
2002-06-04 0 0.077 0.075 0.080 - - 0 0 - 2.060 2.006 2.140 - - 0 - 0.00%
2002-06-03 0 0.077 0.073 0.083 - - 0 0 - 2.060 1.953 2.220 - - 0 - 0.00%
2002-05-31 0 0.077 0.075 0.084 - - 4,734 327 0.0691 2.060 2.006 2.247 - - 177 1.8478 0.00%
2002-05-30 0 0.077 0.077 0.083 0.076 0.076 60,000 4,560 0.0760 2.060 2.060 2.220 2.033 2.033 2,243 2.0330 -1.28%
2002-05-29 0 0.078 0.078 0.083 0.078 0.078 30,000 2,340 0.0780 2.087 2.087 2.220 2.087 2.087 1,121 2.0865 -3.70%
2002-05-28 0 0.081 0.081 0.082 0.081 0.082 1,085,562 87,987 0.0811 2.167 2.167 2.194 2.167 2.194 40,581 2.1682 -1.22%
2002-05-27 0 0.082 0.082 0.084 0.080 0.085 3,105,036 253,743 0.0817 2.194 2.194 2.247 2.140 2.274 116,074 2.1860 6.49%
2002-05-24 0 0.077 - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2002-05-23 0 0.077 0.077 0.083 0.076 0.076 90,000 6,840 0.0760 2.060 2.060 2.220 2.033 2.033 3,364 2.0330 -1.28%
2002-05-22 0 0.078 0.076 0.082 0.078 0.078 1,380,000 107,640 0.0780 2.087 2.033 2.194 2.087 2.087 51,588 2.0865 0.00%
2002-05-21 0 0.078 0.078 0.083 0.078 0.078 221,562 17,189 0.0776 2.087 2.087 2.220 2.087 2.087 8,283 2.0753 -1.27%
2002-05-17 0 0.079 0.079 0.083 - - 240,000 20,640 0.0860 2.113 2.113 2.220 - - 8,972 2.3005 1.28%
2002-05-16 0 0.078 0.078 0.085 - - 0 0 - 2.087 2.087 2.274 - - 0 - 0.00%
2002-05-15 0 0.078 0.078 0.083 0.077 0.078 101,562 7,799 0.0768 2.087 2.087 2.220 2.060 2.087 3,797 2.0542 -2.50%
2002-05-14 0 0.080 0.080 0.083 0.080 0.080 300,000 24,000 0.0800 2.140 2.140 2.220 2.140 2.140 11,215 2.1400 0.00%
2002-05-13 0 0.080 0.080 0.088 0.080 0.080 210,000 16,800 0.0800 2.140 2.140 2.354 2.140 2.140 7,850 2.1400 0.00%
2002-05-10 0 0.080 - 0.080 0.080 0.083 1,170,000 95,040 0.0812 2.140 - 2.140 2.140 2.220 43,738 2.1730 -3.61%
2002-05-09 0 0.083 0.080 0.083 0.080 0.083 210,000 17,160 0.0817 2.220 2.140 2.220 2.140 2.220 7,850 2.1859 2.47%
2002-05-08 0 0.081 0.080 0.084 0.081 0.089 1,920,000 161,880 0.0843 2.167 2.140 2.247 2.167 2.381 71,775 2.2554 0.00%
2002-05-07 0 0.081 0.079 0.081 0.079 0.083 690,000 54,870 0.0795 2.167 2.113 2.167 2.113 2.220 25,794 2.1272 0.00%
2002-05-06 0 0.081 - 0.084 0.081 0.083 1,410,000 114,510 0.0812 2.167 - 2.247 2.167 2.220 52,710 2.1725 1.25%
2002-05-03 0 0.080 0.080 0.083 0.078 0.080 2,070,000 163,470 0.0790 2.140 2.140 2.220 2.087 2.140 77,382 2.1125 3.90%
2002-05-02 0 0.077 0.077 0.079 0.076 0.077 1,030,458 78,836 0.0765 2.060 2.060 2.113 2.033 2.060 38,521 2.0466 2.67%
2002-04-30 0 0.075 0.075 0.077 - - 8,100 567 0.0700 2.006 2.006 2.060 - - 303 1.8725 1.35%
2002-04-29 0 0.074 0.072 0.077 - - 24,252 1,455 0.0600 1.980 1.926 2.060 - - 907 1.6049 0.00%
2002-04-26 0 0.074 0.074 0.077 0.072 0.073 1,020,000 74,160 0.0727 1.980 1.980 2.060 1.926 1.953 38,130 1.9449 -1.33%
2002-04-25 0 0.075 0.075 0.077 0.073 0.073 300,000 21,900 0.0730 2.006 2.006 2.060 1.953 1.953 11,215 1.9528 -2.60%
2002-04-24 0 0.077 0.074 0.077 0.077 0.077 404,418 31,010 0.0767 2.060 1.980 2.060 2.060 2.060 15,118 2.0512 0.00%
2002-04-23 0 0.077 0.075 0.077 - - 0 0 - 2.060 2.006 2.060 - - 0 - 0.00%
2002-04-22 0 0.077 0.076 0.078 0.077 0.077 1,592,310 122,587 0.0770 2.060 2.033 2.087 2.060 2.060 59,525 2.0594 0.00%
2002-04-19 0 0.077 0.076 0.077 0.077 0.079 1,200,000 92,580 0.0772 2.060 2.033 2.060 2.060 2.113 44,859 2.0638 -2.53%
2002-04-18 0 0.079 0.073 0.079 0.076 0.088 6,900,000 563,640 0.0817 2.113 1.953 2.113 2.033 2.354 257,940 2.1852 3.95%
2002-04-17 0 0.076 0.076 0.082 - - 0 0 - 2.033 2.033 2.194 - - 0 - 4.11%
2002-04-16 0 0.073 0.073 - 0.073 0.073 780,000 56,940 0.0730 1.953 1.953 - 1.953 1.953 29,158 1.9528 1.39%
2002-04-15 0 0.072 0.071 0.080 0.072 0.072 840,000 60,480 0.0720 1.926 1.899 2.140 1.926 1.926 31,401 1.9260 0.00%
2002-04-12 0 0.072 0.072 0.074 0.072 0.073 1,230,000 89,220 0.0725 1.926 1.926 1.980 1.926 1.953 45,981 1.9404 0.00%
2002-04-11 0 0.072 0.072 0.079 - - 0 0 - 1.926 1.926 2.113 - - 0 - 1.41%
2002-04-10 0 0.071 0.070 0.072 0.071 0.074 600,000 42,960 0.0716 1.899 1.873 1.926 1.899 1.980 22,430 1.9153 0.00%
2002-04-09 0 0.071 0.071 0.072 0.070 0.071 1,560,000 109,680 0.0703 1.899 1.899 1.926 1.873 1.899 58,317 1.8808 1.43%
2002-04-08 0 0.070 0.070 0.075 - - 0 0 - 1.873 1.873 2.006 - - 0 - 0.00%
2002-04-04 0 0.070 0.070 0.075 0.070 0.070 2,220,000 155,400 0.0700 1.873 1.873 2.006 1.873 1.873 82,989 1.8725 -1.41%
2002-04-03 0 0.071 0.071 0.079 0.069 0.072 1,392,000 98,472 0.0707 1.899 1.899 2.113 1.846 1.926 52,037 1.8924 -5.33%
2002-04-02 0 0.075 0.072 0.078 - - 29,376 1,763 0.0600 2.006 1.926 2.087 - - 1,098 1.6054 0.00%
2002-03-28 0 0.075 0.074 - 0.075 0.075 300,000 22,440 0.0748 2.006 1.980 - 2.006 2.006 11,215 2.0009 2.74%
2002-03-27 0 0.073 0.071 0.079 0.072 0.073 750,000 54,450 0.0726 1.953 1.899 2.113 1.926 1.953 28,037 1.9421 2.82%
2002-03-26 0 0.071 0.070 0.080 0.070 0.072 2,041,000 145,143 0.0711 1.899 1.873 2.140 1.873 1.926 76,298 1.9023 -8.97%
2002-03-25 0 0.078 0.074 0.086 - - 0 0 - 2.087 1.980 2.301 - - 0 - 0.00%
2002-03-22 0 0.078 0.078 0.080 0.078 0.078 840,000 65,520 0.0780 2.087 2.087 2.140 2.087 2.087 31,401 2.0865 -3.70%
2002-03-21 0 0.081 0.078 0.082 0.078 0.083 1,500,000 119,820 0.0799 2.167 2.087 2.194 2.087 2.220 56,074 2.1368 3.85%
2002-03-20 0 0.078 0.074 0.085 0.078 0.079 1,571,568 123,563 0.0786 2.087 1.980 2.274 2.087 2.113 58,749 2.1032 -3.70%
2002-03-19 0 0.081 0.081 0.086 - - 0 0 - 2.167 2.167 2.301 - - 0 - 2.53%
2002-03-18 0 0.079 0.079 0.080 0.079 0.080 720,000 57,240 0.0795 2.113 2.113 2.140 2.113 2.140 26,915 2.1267 0.00%
2002-03-15 0 0.079 0.079 0.084 0.079 0.080 450,000 35,700 0.0793 2.113 2.113 2.247 2.113 2.140 16,822 2.1222 -3.66%
2002-03-14 0 0.082 0.082 0.085 0.082 0.087 462,000 38,700 0.0838 2.194 2.194 2.274 2.194 2.327 17,271 2.2408 3.80%
2002-03-13 0 0.079 0.079 0.085 0.079 0.082 1,620,000 130,230 0.0804 2.113 2.113 2.274 2.113 2.194 60,560 2.1504 -3.66%
2002-03-12 0 0.082 0.082 0.088 0.082 0.085 810,000 67,170 0.0829 2.194 2.194 2.354 2.194 2.274 30,280 2.2183 1.23%
2002-03-11 0 0.081 0.081 0.085 0.081 0.084 452,310 36,679 0.0811 2.167 2.167 2.274 2.167 2.247 16,909 2.1693 2.53%
2002-03-08 0 0.079 0.077 0.085 0.079 0.083 1,080,000 87,000 0.0806 2.113 2.060 2.274 2.113 2.220 40,373 2.1549 -7.06%
2002-03-07 0 0.085 0.084 0.085 0.084 0.093 10,942,548 947,464 0.0866 2.274 2.247 2.274 2.247 2.488 409,061 2.3162 0.00%
2002-03-06 0 0.085 0.081 0.085 0.080 0.086 2,730,000 224,910 0.0824 2.274 2.167 2.274 2.140 2.301 102,055 2.2038 6.25%
2002-03-05 0 0.080 0.080 0.083 0.071 0.086 3,840,000 309,900 0.0807 2.140 2.140 2.220 1.899 2.301 143,549 2.1588 -1.23%
2002-03-04 0 0.081 0.074 0.081 0.071 0.081 330,000 24,630 0.0746 2.167 1.980 2.167 1.899 2.167 12,336 1.9966 15.71%
2002-03-01 0 0.070 0.069 0.077 0.070 0.073 2,310,000 163,590 0.0708 1.873 1.846 2.060 1.873 1.953 86,354 1.8944 -2.78%
2002-02-28 0 0.072 0.070 0.082 0.072 0.072 300,000 21,600 0.0720 1.926 1.873 2.194 1.926 1.926 11,215 1.9260 -12.20%
2002-02-27 0 0.082 0.071 0.082 0.070 0.082 390,000 31,620 0.0811 2.194 1.899 2.194 1.873 2.194 14,579 2.1688 17.14%
2002-02-26 0 0.070 0.069 0.074 0.069 0.070 707,136 49,238 0.0696 1.873 1.846 1.980 1.846 1.873 26,435 1.8626 0.00%
2002-02-25 0 0.070 0.069 - 0.070 0.072 1,350,000 95,040 0.0704 1.873 1.846 - 1.873 1.926 50,467 1.8832 0.00%
2002-02-22 0 0.070 0.070 - 0.070 0.071 1,560,000 109,920 0.0705 1.873 1.873 - 1.873 1.899 58,317 1.8849 -1.41%
2002-02-21 0 0.071 0.070 0.074 0.071 0.071 1,440,000 102,240 0.0710 1.899 1.873 1.980 1.899 1.899 53,831 1.8993 0.00%
2002-02-20 0 0.071 0.071 0.073 0.071 0.071 155,780 10,997 0.0706 1.899 1.899 1.953 1.899 1.899 5,823 1.8884 0.00%
2002-02-19 0 0.071 0.069 0.071 0.070 0.071 1,258,914 88,489 0.0703 1.899 1.846 1.899 1.873 1.899 47,062 1.8803 0.00%
2002-02-18 0 0.071 0.071 0.079 0.070 0.070 3,180,000 222,600 0.0700 1.899 1.899 2.113 1.873 1.873 118,877 1.8725 -2.74%
2002-02-15 0 0.073 0.068 0.078 0.073 0.078 720,000 53,520 0.0743 1.953 1.819 2.087 1.953 2.087 26,915 1.9884 -2.67%
2002-02-11 0 0.075 0.072 0.084 0.075 0.075 330,000 24,750 0.0750 2.006 1.926 2.247 2.006 2.006 12,336 2.0063 -2.60%
2002-02-08 0 0.077 0.070 0.086 0.070 0.078 158,673 11,950 0.0753 2.060 1.873 2.301 1.873 2.087 5,932 2.0146 4.05%
2002-02-07 0 0.074 0.074 0.081 - - 9,912 644 0.0650 1.980 1.980 2.167 - - 371 1.7380 1.37%
2002-02-06 0 0.073 0.073 0.081 - - 0 0 - 1.953 1.953 2.167 - - 0 - 1.39%
2002-02-05 0 0.072 0.068 0.082 0.072 0.072 600,000 43,200 0.0720 1.926 1.819 2.194 1.926 1.926 22,430 1.9260 -14.29%
2002-02-04 0 0.084 0.076 0.084 0.078 0.084 875,784 70,545 0.0806 2.247 2.033 2.247 2.087 2.247 32,739 2.1548 6.33%
2002-02-01 0 0.079 0.079 0.087 - - 0 0 - 2.113 2.113 2.327 - - 0 - 0.00%
2002-01-31 0 0.079 0.079 0.086 - - 0 0 - 2.113 2.113 2.301 - - 0 - 1.28%
2002-01-30 0 0.078 0.077 0.087 0.078 0.080 1,770,000 140,220 0.0792 2.087 2.060 2.327 2.087 2.140 66,167 2.1192 -7.14%
2002-01-29 0 0.084 0.084 0.094 0.080 0.088 664,272 57,779 0.0870 2.247 2.247 2.515 2.140 2.354 24,832 2.3268 7.69%
2002-01-28 0 0.078 0.078 0.085 0.078 0.082 1,750,000 140,710 0.0804 2.087 2.087 2.274 2.087 2.194 65,420 2.1509 -3.70%
2002-01-25 0 0.081 0.081 0.083 0.080 0.083 900,000 73,020 0.0811 2.167 2.167 2.220 2.140 2.220 33,644 2.1703 8.00%
2002-01-24 0 0.075 0.070 0.085 0.075 0.076 660,000 49,950 0.0757 2.006 1.873 2.274 2.006 2.033 24,673 2.0245 -7.41%
2002-01-23 0 0.081 0.077 0.085 - - 24,000 1,680 0.0700 2.167 2.060 2.274 - - 897 1.8725 0.00%
2002-01-22 0 0.081 0.077 0.084 - - 0 0 - 2.167 2.060 2.247 - - 0 - 0.00%
2002-01-21 0 0.081 0.076 0.085 - - 6,114 397 0.0649 2.167 2.033 2.274 - - 229 1.7370 0.00%
2002-01-18 0 0.081 0.077 0.086 - - 0 0 - 2.167 2.060 2.301 - - 0 - 0.00%
2002-01-17 0 0.081 0.079 0.087 - - 0 0 - 2.167 2.113 2.327 - - 0 - 0.00%
2002-01-16 0 0.081 0.080 0.085 - - 0 0 - 2.167 2.140 2.274 - - 0 - 0.00%
2002-01-15 0 0.081 0.080 0.089 0.081 0.090 750,000 63,030 0.0840 2.167 2.140 2.381 2.167 2.408 28,037 2.2481 -4.71%
2002-01-14 0 0.085 0.083 0.090 0.085 0.090 557,346 48,938 0.0878 2.274 2.220 2.408 2.274 2.408 20,835 2.3488 -5.56%
2002-01-11 0 0.090 0.090 0.095 - - 28,920 2,024 0.0700 2.408 2.408 2.541 - - 1,081 1.8722 0.00%
2002-01-10 0 0.090 0.080 - - - 4,200 294 0.0700 2.408 2.140 - - - 157 1.8725 0.00%
2002-01-09 0 0.090 0.080 0.090 - - 0 0 - 2.408 2.140 2.408 - - 0 - 0.00%
2002-01-08 0 0.090 0.090 - - - 18,000 1,350 0.0750 2.408 2.408 - - - 673 2.0063 5.88%
2002-01-07 0 0.085 0.085 0.092 0.084 0.090 1,305,778 112,232 0.0860 2.274 2.274 2.461 2.247 2.408 48,813 2.2992 -2.30%
2002-01-04 0 0.087 0.087 0.091 0.087 0.092 485,778 43,512 0.0896 2.327 2.327 2.434 2.327 2.461 18,160 2.3961 2.35%
2002-01-03 0 0.085 0.085 0.086 0.085 0.088 390,000 33,690 0.0864 2.274 2.274 2.301 2.274 2.354 14,579 2.3108 -8.60%
2002-01-02 0 0.093 0.081 0.090 0.084 0.093 360,000 31,440 0.0873 2.488 2.167 2.408 2.247 2.488 13,458 2.3362 8.14%
2001-12-31 0 0.086 0.082 0.087 0.084 0.086 263,136 21,930 0.0833 2.301 2.194 2.327 2.247 2.301 9,837 2.2294 1.18%
2001-12-28 0 0.085 0.080 0.084 0.080 0.085 570,000 47,280 0.0829 2.274 2.140 2.247 2.140 2.274 21,308 2.2189 0.00%
2001-12-27 0 0.085 0.080 0.086 0.085 0.086 300,000 25,560 0.0852 2.274 2.140 2.301 2.274 2.301 11,215 2.2791 -1.16%
2001-12-24 0 0.086 0.083 0.086 - - 23,130 1,619 0.0700 2.301 2.220 2.301 - - 865 1.8724 0.00%
2001-12-21 0 0.086 0.081 0.087 0.085 0.086 150,000 12,810 0.0854 2.301 2.167 2.327 2.274 2.301 5,607 2.2845 -1.15%
2001-12-20 0 0.087 0.080 0.093 0.087 0.093 420,000 37,680 0.0897 2.327 2.140 2.488 2.327 2.488 15,701 2.3999 -8.42%
2001-12-19 0 0.095 0.088 0.095 - - 0 0 - 2.541 2.354 2.541 - - 0 - -1.04%
2001-12-18 0 0.096 0.091 0.097 0.097 0.097 120,000 11,640 0.0970 2.568 2.434 2.595 2.595 2.595 4,486 2.5948 -2.04%
2001-12-17 0 0.098 0.095 0.099 0.098 0.098 458,094 44,788 0.0978 2.622 2.541 2.648 2.622 2.622 17,125 2.6154 -2.00%
2001-12-14 0 0.100 0.093 0.100 0.095 0.100 120,000 11,700 0.0975 2.675 2.488 2.675 2.541 2.675 4,486 2.6082 5.26%
2001-12-13 0 0.095 0.092 0.095 0.095 0.104 930,000 91,920 0.0988 2.541 2.461 2.541 2.541 2.782 34,766 2.6440 -9.52%
2001-12-12 0 0.105 0.104 0.106 0.100 0.105 2,507,352 257,222 0.1026 2.809 2.782 2.836 2.675 2.809 93,731 2.7442 0.96%
2001-12-11 0 0.104 0.097 0.104 0.098 0.108 1,263,468 130,315 0.1031 2.782 2.595 2.782 2.622 2.889 47,232 2.7591 -0.95%
2001-12-10 0 0.105 0.099 0.106 0.105 0.106 461,562 48,471 0.1050 2.809 2.648 2.836 2.809 2.836 17,254 2.8092 3.96%
2001-12-07 0 0.101 0.098 0.103 0.098 0.101 267,834 26,595 0.0993 2.702 2.622 2.755 2.622 2.702 10,012 2.6562 1.00%
2001-12-06 0 0.100 0.098 0.103 0.100 0.103 540,198 54,559 0.1010 2.675 2.622 2.755 2.675 2.755 20,194 2.7017 0.00%
2001-12-05 0 0.100 0.097 0.105 0.097 0.100 1,447,712 142,400 0.0984 2.675 2.595 2.809 2.595 2.675 54,119 2.6312 2.04%
2001-12-04 0 0.098 0.098 - 0.097 0.103 630,000 62,010 0.0984 2.622 2.622 - 2.595 2.755 23,551 2.6330 2.08%
2001-12-03 0 0.096 0.095 0.110 0.096 0.110 750,000 73,950 0.0986 2.568 2.541 2.943 2.568 2.943 28,037 2.6376 -6.80%
2001-11-30 0 0.103 0.095 0.108 0.093 0.103 960,000 92,460 0.0963 2.755 2.541 2.889 2.488 2.755 35,887 2.5764 8.42%
2001-11-29 0 0.095 - 0.100 0.095 0.095 278,673 26,387 0.0947 2.541 - 2.675 2.541 2.541 10,418 2.5329 2.15%
2001-11-28 0 0.093 0.090 0.100 - - 0 0 - 2.488 2.408 2.675 - - 0 - 0.00%
2001-11-27 0 0.093 0.093 0.100 0.093 0.094 1,008,000 94,290 0.0935 2.488 2.488 2.675 2.488 2.515 37,682 2.5023 -7.00%
2001-11-26 0 0.100 0.093 0.100 - - 0 0 - 2.675 2.488 2.675 - - 0 - 0.00%
2001-11-23 0 0.100 - 0.105 0.100 0.100 120,000 12,000 0.1000 2.675 - 2.809 2.675 2.675 4,486 2.6750 0.00%
2001-11-22 0 0.100 - 0.100 0.100 0.109 199,740 20,347 0.1019 2.675 - 2.675 2.675 2.916 7,467 2.7250 -0.99%
2001-11-21 0 0.202 - 0.210 0.202 0.210 450,000 91,860 0.2041 2.702 - 2.809 2.702 2.809 33,644 2.7303 -6.48%
2001-11-20 0 0.216 0.208 0.216 0.210 0.216 370,407 77,653 0.2096 2.889 2.782 2.889 2.809 2.889 27,694 2.8040 2.86%
2001-11-19 0 0.210 0.204 0.220 0.200 0.219 1,140,000 238,950 0.2096 2.809 2.729 2.943 2.675 2.929 85,232 2.8035 6.60%
2001-11-16 0 0.197 0.197 0.200 0.195 0.200 311,925 61,397 0.1968 2.635 2.635 2.675 2.608 2.675 23,321 2.6327 -1.50%
2001-11-15 0 0.200 0.195 0.207 0.200 0.209 582,000 118,710 0.2040 2.675 2.608 2.769 2.675 2.795 43,513 2.7281 -0.50%
2001-11-14 0 0.201 0.201 0.208 0.192 0.200 998,673 194,164 0.1944 2.688 2.688 2.782 2.568 2.675 74,666 2.6004 6.35%
2001-11-13 0 0.189 0.176 0.189 0.190 0.190 120,000 22,800 0.1900 2.528 2.354 2.528 2.541 2.541 8,972 2.5413 -0.53%
2001-11-12 0 0.190 0.176 0.191 0.190 0.190 90,000 17,100 0.1900 2.541 2.354 2.555 2.541 2.541 6,729 2.5413 5.56%
2001-11-09 0 0.180 0.174 0.193 0.175 0.183 402,000 72,030 0.1792 2.408 2.327 2.581 2.341 2.448 30,056 2.3966 2.86%
2001-11-08 0 0.175 0.173 0.180 - - 0 0 - 2.341 2.314 2.408 - - 0 - 0.00%
2001-11-07 0 0.175 - 0.182 0.175 0.175 120,000 21,000 0.1750 2.341 - 2.434 2.341 2.341 8,972 2.3407 -3.85%
2001-11-06 0 0.182 0.175 0.190 0.181 0.195 1,590,000 294,630 0.1853 2.434 2.341 2.541 2.421 2.608 118,877 2.4784 1.68%
2001-11-05 0 0.179 0.179 0.180 0.170 0.175 726,000 124,920 0.1721 2.394 2.394 2.408 2.274 2.341 54,280 2.3014 7.83%
2001-11-02 0 0.166 0.161 - - - 0 0 - 2.220 2.153 - - - 0 - 0.00%
2001-11-01 0 0.166 0.163 - 0.166 0.168 180,000 29,940 0.1663 2.220 2.180 - 2.220 2.247 13,458 2.2247 0.00%
2001-10-31 0 0.166 0.166 0.167 0.164 0.166 90,000 14,850 0.1650 2.220 2.220 2.234 2.194 2.220 6,729 2.2069 0.61%
2001-10-30 0 0.165 0.165 0.175 - - 0 0 - 2.207 2.207 2.341 - - 0 - 0.00%
2001-10-29 0 0.165 - 0.178 - - 0 0 - 2.207 - 2.381 - - 0 - 0.00%
2001-10-26 0 0.165 0.165 0.183 0.165 0.170 240,000 40,200 0.1675 2.207 2.207 2.448 2.207 2.274 17,944 2.2403 -8.33%
2001-10-24 0 0.180 0.170 0.180 0.172 0.180 390,000 69,420 0.1780 2.408 2.274 2.408 2.301 2.408 29,158 2.3808 5.88%
2001-10-23 0 0.170 0.170 0.176 0.170 0.176 330,000 56,520 0.1713 2.274 2.274 2.354 2.274 2.354 24,673 2.2908 4.94%
2001-10-22 0 0.162 0.162 - - - 5,784 879 0.1520 2.167 2.167 - - - 432 2.0326 0.00%
2001-10-19 0 0.162 0.162 0.172 0.162 0.168 254,493 42,026 0.1651 2.167 2.167 2.301 2.167 2.247 19,027 2.2087 -3.57%
2001-10-18 0 0.168 0.162 0.168 - - 0 0 - 2.247 2.167 2.247 - - 0 - -1.18%
2001-10-17 0 0.170 0.162 0.170 - - 0 0 - 2.274 2.167 2.274 - - 0 - 0.00%
2001-10-16 0 0.170 0.167 0.170 - - 0 0 - 2.274 2.234 2.274 - - 0 - 0.00%
2001-10-15 0 0.170 - 0.174 0.170 0.170 310,703 52,605 0.1693 2.274 - 2.327 2.274 2.274 23,230 2.2645 -2.30%
2001-10-12 0 0.174 0.170 0.174 0.163 0.175 870,000 148,110 0.1702 2.327 2.274 2.327 2.180 2.341 65,046 2.2770 0.58%
2001-10-11 0 0.173 0.173 0.179 0.160 0.172 1,890,000 309,600 0.1638 2.314 2.314 2.394 2.140 2.301 141,306 2.1910 13.82%
2001-10-10 0 0.152 0.149 - - - 0 0 - 2.033 1.993 - - - 0 - 0.00%
2001-10-09 0 0.152 0.150 0.160 0.152 0.170 540,000 90,720 0.1680 2.033 2.006 2.140 2.033 2.274 40,373 2.2470 -7.88%
2001-10-08 0 0.165 - 0.166 - - 0 0 - 2.207 - 2.220 - - 0 - 0.00%
2001-10-05 0 0.165 0.152 0.185 0.164 0.165 60,000 9,870 0.1645 2.207 2.033 2.474 2.194 2.207 4,486 2.2002 8.55%
2001-10-04 0 0.152 0.137 0.170 0.137 0.152 90,000 12,780 0.1420 2.033 1.832 2.274 1.832 2.033 6,729 1.8993 24.59%
2001-10-03 0 0.122 - 0.132 - - 0 0 - 1.632 - 1.766 - - 0 - 0.00%
2001-09-28 0 0.122 0.122 - 0.122 0.122 30,000 3,660 0.1220 1.632 1.632 - 1.632 1.632 2,243 1.6318 0.00%
2001-09-27 0 0.122 - 0.122 - - 0 0 - 1.632 - 1.632 - - 0 - 0.00%
2001-09-26 0 0.122 - - - - 0 0 - 1.632 - - - - 0 - 0.00%
2001-09-25 0 0.122 0.116 - - - 0 0 - 1.632 1.552 - - - 0 - 0.00%
2001-09-24 0 0.122 0.117 - - - 0 0 - 1.632 1.565 - - - 0 - 0.00%
2001-09-21 0 0.122 - - - - 0 0 - 1.632 - - - - 0 - 0.00%
2001-09-20 0 0.122 - - - - 0 0 - 1.632 - - - - 0 - 0.00%
2001-09-19 0 0.122 - 0.130 - - 9 1 0.1111 1.632 - 1.739 - - 1 1.4861 0.00%
2001-09-18 0 0.122 - 0.130 - - 19,665 1,967 0.1000 1.632 - 1.739 - - 1,470 1.3379 0.00%
2001-09-17 0 0.122 0.122 0.130 0.122 0.134 373,881 48,586 0.1300 1.632 1.632 1.739 1.632 1.792 27,953 1.7381 -18.67%
2001-09-14 0 0.150 - 0.150 - - 0 0 - 2.006 - 2.006 - - 0 - 0.00%
2001-09-13 0 0.150 - - - - 0 0 - 2.006 - - - - 0 - 0.00%
2001-09-12 0 0.150 - 0.155 - - 0 0 - 2.006 - 2.073 - - 0 - 0.00%
2001-09-11 0 0.150 - - - - 0 0 - 2.006 - - - - 0 - 0.00%
2001-09-10 0 0.150 - - - - 0 0 - 2.006 - - - - 0 - 0.00%
2001-09-07 0 0.150 - - - - 0 0 - 2.006 - - - - 0 - 0.00%
2001-09-06 0 0.150 - - - - 0 0 - 2.006 - - - - 0 - 0.00%
2001-09-05 0 0.150 0.142 - - - 20,000 2,700 0.1350 2.006 1.899 - - - 1,495 1.8057 0.00%
2001-09-04 0 0.150 0.142 - - - 0 0 - 2.006 1.899 - - - 0 - 0.00%
2001-09-03 0 0.150 0.148 0.150 0.150 0.150 90,000 13,500 0.1500 2.006 1.980 2.006 2.006 2.006 6,729 2.0063 -5.06%
2001-08-31 0 0.158 0.155 - 0.158 0.162 60,000 9,600 0.1600 2.113 2.073 - 2.113 2.167 4,486 2.1400 -1.25%
2001-08-30 0 0.160 0.152 - - - 5,784 810 0.1400 2.140 2.033 - - - 432 1.8731 0.00%
2001-08-29 0 0.160 0.160 - 0.160 0.160 150,000 24,000 0.1600 2.140 2.140 - 2.140 2.140 11,215 2.1400 -4.76%
2001-08-28 0 0.168 - - - - 0 0 - 2.247 - - - - 0 - 0.00%
2001-08-27 0 0.168 - - - - 0 0 - 2.247 - - - - 0 - 0.00%
2001-08-24 0 0.168 0.158 0.168 - - 90,000 15,120 0.1680 2.247 2.113 2.247 - - 6,729 2.2470 0.00%
2001-08-23 0 0.168 - 0.172 - - 0 0 - 2.247 - 2.301 - - 0 - 0.00%
2001-08-22 0 0.168 - - - - 0 0 - 2.247 - - - - 0 - 0.00%
2001-08-21 0 0.168 0.162 0.168 0.168 0.168 150,000 25,200 0.1680 2.247 2.167 2.247 2.247 2.247 11,215 2.2470 2.44%
2001-08-20 0 0.164 - - - - 0 0 - 2.194 - - - - 0 - 0.00%
2001-08-17 0 0.164 - - - - 12,000 1,800 0.1500 2.194 - - - - 897 2.0063 0.00%
2001-08-16 0 0.164 0.162 - 0.164 0.164 184,920 30,283 0.1638 2.194 2.167 - 2.194 2.194 13,826 2.1904 0.00%
2001-08-15 0 0.164 0.164 0.170 0.164 0.164 95,568 15,595 0.1632 2.194 2.194 2.274 2.194 2.194 7,145 2.1826 -2.38%
2001-08-14 0 0.168 - - - - 0 0 - 2.247 - - - - 0 - 0.00%
2001-08-13 0 0.168 - - - - 0 0 - 2.247 - - - - 0 - 0.00%
2001-08-10 0 0.168 - - - - 0 0 - 2.247 - - - - 0 - 0.00%
2001-08-09 0 0.168 - - 0.168 0.168 174,000 29,232 0.1680 2.247 - - 2.247 2.247 13,009 2.2470 0.00%
2001-08-08 0 0.168 0.168 - 0.168 0.168 90,000 15,120 0.1680 2.247 2.247 - 2.247 2.247 6,729 2.2470 5.00%
2001-08-07 0 0.160 0.160 0.168 0.160 0.160 165,000 26,250 0.1591 2.140 2.140 2.247 2.140 2.140 12,336 2.1279 -4.76%
2001-08-06 0 0.168 - 0.180 0.168 0.176 330,000 56,400 0.1709 2.247 - 2.408 2.247 2.354 24,673 2.2859 -8.70%
2001-08-03 0 0.184 - 0.188 - - 0 0 - 2.461 - 2.515 - - 0 - 0.00%
2001-08-02 0 0.184 - 0.188 - - 0 0 - 2.461 - 2.515 - - 0 - 0.00%
2001-08-01 0 0.184 - 0.188 - - 0 0 - 2.461 - 2.515 - - 0 - 0.00%
2001-07-31 0 0.184 - 0.186 - - 0 0 - 2.461 - 2.488 - - 0 - 0.00%
2001-07-30 0 0.184 0.180 0.190 - - 0 0 - 2.461 2.408 2.541 - - 0 - 0.00%
2001-07-27 0 0.184 - - - - 0 0 - 2.461 - - - - 0 - 0.00%
2001-07-26 0 0.184 - 0.187 - - 0 0 - 2.461 - 2.501 - - 0 - 0.00%
2001-07-24 0 0.184 0.180 0.188 0.184 0.184 150,000 27,720 0.1848 2.461 2.408 2.515 2.461 2.461 11,215 2.4717 -0.54%
2001-07-23 0 0.185 - 0.188 - - 0 0 - 2.474 - 2.515 - - 0 - 0.00%
2001-07-20 0 0.185 - 0.190 - - 0 0 - 2.474 - 2.541 - - 0 - 0.00%
2001-07-19 0 0.185 0.176 0.185 0.185 0.185 120,000 22,200 0.1850 2.474 2.354 2.474 2.474 2.474 8,972 2.4744 0.00%
2001-07-18 0 0.185 0.185 0.195 0.185 0.185 30,000 5,550 0.1850 2.474 2.474 2.608 2.474 2.474 2,243 2.4744 -5.13%
2001-07-17 0 0.195 - 0.195 - - 0 0 - 2.608 - 2.608 - - 0 - -2.01%
2001-07-16 0 0.199 - 0.199 - - 0 0 - 2.662 - 2.662 - - 0 - 0.00%
2001-07-13 0 0.199 - 0.200 - - 0 0 - 2.662 - 2.675 - - 0 - 0.00%
2001-07-12 0 0.199 0.188 0.200 - - 0 0 - 2.662 2.515 2.675 - - 0 - 0.00%
2001-07-11 0 0.199 - 0.199 - - 0 0 - 2.662 - 2.662 - - 0 - -0.50%
2001-07-10 0 0.200 - 0.200 - - 0 0 - 2.675 - 2.675 - - 0 - 0.00%
2001-07-09 0 0.200 - 0.200 0.200 0.200 120,000 24,000 0.2000 2.675 - 2.675 2.675 2.675 8,972 2.6750 3.09%
2001-07-05 0 0.194 0.188 0.200 0.194 0.194 90,000 17,460 0.1940 2.595 2.515 2.675 2.595 2.595 6,729 2.5948 0.00%
2001-07-04 0 0.194 0.185 0.200 - - 0 0 - 2.595 2.474 2.675 - - 0 - 0.00%
2001-07-03 0 0.194 - 0.200 - - 0 0 - 2.595 - 2.675 - - 0 - 0.00%
2001-06-29 0 0.194 0.189 0.204 0.194 0.194 90,000 17,460 0.1940 2.595 2.528 2.729 2.595 2.595 6,729 2.5948 -3.00%
2001-06-28 0 0.200 0.196 0.200 0.200 0.200 30,000 6,000 0.2000 2.675 2.622 2.675 2.675 2.675 2,243 2.6750 0.00%
2001-06-27 0 0.200 0.200 0.204 0.200 0.200 60,000 12,000 0.2000 2.675 2.675 2.729 2.675 2.675 4,486 2.6750 -4.76%
2001-06-26 0 0.210 - 0.210 - - 1,734 312 0.1799 2.809 - 2.809 - - 130 2.4066 0.00%
2001-06-22 0 0.210 0.200 0.210 - - 27,183 5,165 0.1900 2.809 2.675 2.809 - - 2,032 2.5414 0.00%
2001-06-21 0 0.210 - 0.210 - - 14,460 2,747 0.1900 2.809 - 2.809 - - 1,081 2.5409 -1.87%
2001-06-20 0 0.214 0.202 0.214 0.214 0.214 60,000 12,840 0.2140 2.862 2.702 2.862 2.862 2.862 4,486 2.8623 1.90%
2001-06-19 0 0.210 0.206 0.214 - - 0 0 - 2.809 2.755 2.862 - - 0 - 0.00%
2001-06-18 0 0.210 - 0.215 - - 0 0 - 2.809 - 2.876 - - 0 - 0.00%
2001-06-15 0 0.210 0.202 0.213 0.210 0.210 60,000 12,600 0.2100 2.809 2.702 2.849 2.809 2.809 4,486 2.8088 -1.87%
2001-06-14 0 0.214 0.214 0.219 0.213 0.220 60,000 12,990 0.2165 2.862 2.862 2.929 2.849 2.943 4,486 2.8957 -4.04%
2001-06-13 0 0.223 0.215 0.227 - - 0 0 - 2.983 2.876 3.036 - - 0 - 0.00%
2001-06-12 0 0.223 0.210 0.223 0.210 0.224 270,000 59,430 0.2201 2.983 2.809 2.983 2.809 2.996 20,187 2.9440 2.76%
2001-06-11 0 0.217 0.215 0.224 0.217 0.220 82,899 17,804 0.2148 2.902 2.876 2.996 2.902 2.943 6,198 2.8726 2.36%
2001-06-08 0 0.212 0.210 0.218 0.210 0.215 623,133 132,037 0.2119 2.836 2.809 2.916 2.809 2.876 46,589 2.8341 1.92%
2001-06-07 0 0.208 0.208 0.214 0.208 0.208 315,837 64,943 0.2056 2.782 2.782 2.862 2.782 2.782 23,614 2.7502 -0.95%
2001-06-06 0 0.210 0.206 0.210 0.210 0.228 180,000 38,880 0.2160 2.809 2.755 2.809 2.809 3.050 13,458 2.8890 -6.67%
2001-06-05 0 0.225 - 0.230 - - 10,092 2,119 0.2100 3.009 - 3.076 - - 755 2.8084 0.00%
2001-06-04 0 0.225 - 0.225 0.230 0.230 30,000 6,900 0.2300 3.009 - 3.009 3.076 3.076 2,243 3.0763 -2.17%
2001-06-01 0 0.230 - 0.230 0.230 0.230 330,000 75,900 0.2300 3.076 - 3.076 3.076 3.076 24,673 3.0763 0.88%
2001-05-31 0 0.228 0.225 0.235 0.217 0.230 300,000 67,770 0.2259 3.050 3.009 3.143 2.902 3.076 22,430 3.0215 -2.98%
2001-05-30 0 0.235 0.230 0.240 0.235 0.235 30,000 7,050 0.2350 3.143 3.076 3.210 3.143 3.143 2,243 3.1432 -5.24%
2001-05-29 0 0.248 0.248 0.255 0.240 0.270 861,690 211,917 0.2459 3.317 3.317 3.411 3.210 3.611 64,424 3.2894 -4.62%
2001-05-28 0 0.260 0.260 0.265 0.248 0.260 3,478,676 875,001 0.2515 3.478 3.478 3.544 3.317 3.478 260,084 3.3643 5.26%
2001-05-25 0 0.247 0.245 0.247 0.230 0.250 2,214,000 528,900 0.2389 3.304 3.277 3.304 3.076 3.344 165,530 3.1952 9.78%
2001-05-24 0 0.225 0.225 0.230 0.214 0.230 2,762,394 620,595 0.2247 3.009 3.009 3.076 2.862 3.076 206,531 3.0049 2.27%
2001-05-23 0 0.220 0.215 0.222 0.207 0.220 1,736,000 364,508 0.2100 2.943 2.876 2.969 2.769 2.943 129,792 2.8084 8.37%
2001-05-22 0 0.203 0.195 0.213 0.185 0.203 788,673 149,644 0.1897 2.715 2.608 2.849 2.474 2.715 58,965 2.5378 9.73%
2001-05-21 0 0.185 0.180 0.185 0.185 0.185 300,000 55,500 0.1850 2.474 2.408 2.474 2.474 2.474 22,430 2.4744 -2.63%
2001-05-18 0 0.190 - - - - 12,000 2,400 0.2000 2.541 - - - - 897 2.6750 0.00%
2001-05-17 0 0.190 0.177 0.205 0.190 0.190 30,000 5,700 0.1900 2.541 2.367 2.742 2.541 2.541 2,243 2.5413 -0.52%
2001-05-16 0 0.191 0.177 - - - 5,205 937 0.1800 2.555 2.367 - - - 389 2.4078 0.00%
2001-05-15 0 0.191 - 0.191 - - 0 0 - 2.555 - 2.555 - - 0 - -0.52%
2001-05-14 0 0.192 - 0.196 - - 0 0 - 2.568 - 2.622 - - 0 - 0.00%
2001-05-11 0 0.192 0.188 0.202 - - 0 0 - 2.568 2.515 2.702 - - 0 - 0.00%
2001-05-10 0 0.192 - 0.197 - - 0 0 - 2.568 - 2.635 - - 0 - 0.00%
2001-05-09 0 0.192 0.182 0.209 0.192 0.200 150,000 29,280 0.1952 2.568 2.434 2.795 2.568 2.675 11,215 2.6108 -6.34%
2001-05-08 0 0.205 0.205 0.211 0.204 0.207 612,263 125,799 0.2055 2.742 2.742 2.822 2.729 2.769 45,776 2.7481 -1.44%
2001-05-07 0 0.208 0.204 0.211 0.206 0.220 632,671 133,490 0.2110 2.782 2.729 2.822 2.755 2.943 47,302 2.8221 -9.57%
2001-05-04 0 0.230 - 0.230 - - 0 0 - 3.076 - 3.076 - - 0 - 0.00%
2001-05-03 0 0.230 0.221 0.230 0.220 0.230 445,781 98,236 0.2204 3.076 2.956 3.076 2.943 3.076 33,329 2.9475 -3.77%
2001-05-02 0 0.239 0.224 0.239 0.239 0.247 201,590 47,854 0.2374 3.197 2.996 3.197 3.197 3.304 15,072 3.1750 3.46%
2001-04-27 0 0.231 - - 0.202 0.231 102,000 21,340 0.2092 3.090 - - 2.702 3.090 7,626 2.7983 10.00%
2001-04-26 0 0.210 0.202 0.220 0.210 0.210 30,000 6,300 0.2100 2.809 2.702 2.943 2.809 2.809 2,243 2.8088 -7.08%
2001-04-25 0 0.226 0.220 0.226 0.226 0.226 30,000 6,780 0.2260 3.023 2.943 3.023 3.023 3.023 2,243 3.0228 0.89%
2001-04-24 0 0.224 0.208 0.224 0.222 0.224 30,000 6,672 0.2224 2.996 2.782 2.996 2.969 2.996 2,243 2.9746 3.70%
2001-04-23 0 0.216 0.210 0.216 0.200 0.216 76,000 16,112 0.2120 2.889 2.809 2.889 2.675 2.889 5,682 2.8355 3.85%
2001-04-20 0 0.208 0.192 0.208 0.194 0.208 70,000 14,120 0.2017 2.782 2.568 2.782 2.595 2.782 5,234 2.6980 11.83%
2001-04-19 0 0.186 0.186 - 0.186 0.186 30,000 5,580 0.1860 2.488 2.488 - 2.488 2.488 2,243 2.4878 0.00%
2001-04-18 0 0.186 0.185 0.186 - - 0 0 - 2.488 2.474 2.488 - - 0 - 0.00%
2001-04-17 0 0.186 - 0.186 - - 0 0 - 2.488 - 2.488 - - 0 - 0.00%
2001-04-12 0 0.186 0.181 0.186 0.188 0.188 31,164 5,838 0.1873 2.488 2.421 2.488 2.515 2.515 2,330 2.5056 -1.06%
2001-04-11 0 0.188 0.186 0.198 0.184 0.200 298,000 56,158 0.1884 2.515 2.488 2.648 2.461 2.675 22,280 2.5206 2.55%
2001-04-10 0 0.550 0.510 0.550 0.510 0.550 236,385 123,445 0.5222 2.452 2.274 2.452 2.274 2.452 53,020 2.3283 3.77%
2001-04-09 0 0.530 0.510 0.550 0.500 0.530 43,855 22,735 0.5184 2.363 2.274 2.452 2.229 2.363 9,836 2.3113 -1.85%
2001-04-06 0 0.540 - 0.550 0.540 0.560 120,000 65,700 0.5475 2.408 - 2.452 2.408 2.497 26,915 2.4410 1.89%
2001-04-04 0 0.530 0.500 0.550 0.530 0.530 50,820 26,902 0.5294 2.363 2.229 2.452 2.363 2.363 11,399 2.3601 -5.36%
2001-04-03 0 0.560 0.530 0.560 0.530 0.630 181,230 102,143 0.5636 2.497 2.363 2.497 2.363 2.809 40,649 2.5128 1.82%
2001-04-02 0 0.550 0.530 0.550 0.500 0.560 180,000 93,800 0.5211 2.452 2.363 2.452 2.229 2.497 40,373 2.3233 0.00%
2001-03-30 0 0.550 0.500 0.550 0.490 0.550 198,000 105,720 0.5339 2.452 2.229 2.452 2.185 2.452 44,411 2.3805 3.77%
2001-03-29 0 0.530 0.500 0.560 0.500 0.600 406,672 218,616 0.5376 2.363 2.229 2.497 2.229 2.675 91,215 2.3967 17.78%
2001-03-28 0 0.450 - 0.470 - - 0 0 - 2.006 - 2.095 - - 0 - 0.00%
2001-03-27 0 0.450 - 0.450 - - 0 0 - 2.006 - 2.006 - - 0 - 0.00%
2001-03-26 0 0.450 - 0.470 - - 0 0 - 2.006 - 2.095 - - 0 - 0.00%
2001-03-23 0 0.450 - 0.470 0.450 0.450 50,000 22,500 0.4500 2.006 - 2.095 2.006 2.006 11,215 2.0063 0.00%
2001-03-22 0 0.450 - 0.485 - - 0 0 - 2.006 - 2.162 - - 0 - 0.00%
2001-03-21 0 0.450 0.435 0.450 - - 1,380 524 0.3797 2.006 1.939 2.006 - - 310 1.6929 0.00%
2001-03-20 0 0.450 - 0.450 - - 0 0 - 2.006 - 2.006 - - 0 - 0.00%
2001-03-19 0 0.450 - - - - 0 0 - 2.006 - - - - 0 - 0.00%
2001-03-16 0 0.450 - - - - 0 0 - 2.006 - - - - 0 - 0.00%
2001-03-15 0 0.450 - - - - 0 0 - 2.006 - - - - 0 - 0.00%
2001-03-14 0 0.450 - 0.470 - - 0 0 - 2.006 - 2.095 - - 0 - 0.00%
2001-03-13 0 0.450 - - 0.450 0.450 2,000 900 0.4500 2.006 - - 2.006 2.006 449 2.0063 0.00%
2001-03-12 0 0.450 0.450 0.720 - - 0 0 - 2.006 2.006 3.210 - - 0 - 0.00%
2001-03-09 0 0.450 0.450 0.490 0.450 0.450 19,430 8,694 0.4475 2.006 2.006 2.185 2.006 2.006 4,358 1.9949 0.00%
2001-03-08 0 0.450 0.450 - 0.450 0.450 40,000 18,000 0.4500 2.006 2.006 - 2.006 2.006 8,972 2.0063 1.12%
2001-03-07 0 0.445 - - - - 0 0 - 1.984 - - - - 0 - 0.00%
2001-03-06 0 0.445 0.445 0.470 0.445 0.450 50,000 22,490 0.4498 1.984 1.984 2.095 1.984 2.006 11,215 2.0054 -1.11%
2001-03-05 0 0.450 - - - - 0 0 - 2.006 - - - - 0 - 0.00%
2001-03-02 0 0.450 - - - - 0 0 - 2.006 - - - - 0 - 0.00%
2001-03-01 0 0.450 0.450 - 0.450 0.480 58,000 27,100 0.4672 2.006 2.006 - 2.006 2.140 13,009 2.0831 -6.25%
2001-02-28 0 0.480 - 0.510 - - 20,000 9,600 0.4800 2.140 - 2.274 - - 4,486 2.1400 0.00%
2001-02-27 0 0.480 - - - - 0 0 - 2.140 - - - - 0 - 0.00%
2001-02-26 0 0.480 0.480 0.560 0.480 0.480 30,000 14,400 0.4800 2.140 2.140 2.497 2.140 2.140 6,729 2.1400 -4.00%
2001-02-23 0 0.500 0.500 0.530 - - 0 0 - 2.229 2.229 2.363 - - 0 - 0.00%
2001-02-22 0 0.500 0.500 0.540 0.500 0.500 20,000 10,000 0.5000 2.229 2.229 2.408 2.229 2.229 4,486 2.2292 -12.28%
2001-02-21 0 0.570 0.510 0.600 0.570 0.570 100,000 57,000 0.5700 2.541 2.274 2.675 2.541 2.541 22,430 2.5413 0.00%
2001-02-20 0 0.570 0.500 0.570 - - 0 0 - 2.541 2.229 2.541 - - 0 - 0.00%
2001-02-19 0 0.570 - 0.590 - - 0 0 - 2.541 - 2.630 - - 0 - 0.00%
2001-02-16 0 0.570 - 0.600 - - 0 0 - 2.541 - 2.675 - - 0 - 0.00%
2001-02-15 0 0.570 - 0.570 - - 0 0 - 2.541 - 2.541 - - 0 - -1.72%
2001-02-14 0 0.580 - 0.590 - - 0 0 - 2.586 - 2.630 - - 0 - 0.00%
2001-02-13 0 0.580 0.500 0.610 0.500 0.580 14,000 7,480 0.5343 2.586 2.229 2.720 2.229 2.586 3,140 2.3821 16.00%
2001-02-12 0 0.500 0.500 0.550 0.500 0.560 37,518 20,513 0.5468 2.229 2.229 2.452 2.229 2.497 8,415 2.4376 -12.28%
2001-02-09 0 0.570 - 0.600 - - 0 0 - 2.541 - 2.675 - - 0 - 0.00%
2001-02-08 0 0.570 - 0.570 - - 964 482 0.5000 2.541 - 2.541 - - 216 2.2292 -5.00%
2001-02-07 0 0.600 - 0.610 - - 0 0 - 2.675 - 2.720 - - 0 - 0.00%
2001-02-06 0 0.600 0.560 0.600 - - 963 482 0.5005 2.675 2.497 2.675 - - 216 2.2315 -3.23%
2001-02-05 0 0.620 - 0.620 - - 0 0 - 2.764 - 2.764 - - 0 - 0.00%
2001-02-02 0 0.620 - 0.620 - - 0 0 - 2.764 - 2.764 - - 0 - 0.00%
2001-02-01 0 0.620 - 0.620 0.630 0.630 2,000 1,260 0.6300 2.764 - 2.764 2.809 2.809 449 2.8088 1.64%
2001-01-31 0 0.610 - 0.610 - - 0 0 - 2.720 - 2.720 - - 0 - -1.61%
2001-01-30 0 0.620 - 0.620 0.620 0.620 2,000 1,240 0.6200 2.764 - 2.764 2.764 2.764 449 2.7642 6.90%
2001-01-29 0 0.580 - 0.580 - - 948 474 0.5000 2.586 - 2.586 - - 213 2.2292 0.00%
2001-01-23 0 0.580 - 0.590 - - 0 0 - 2.586 - 2.630 - - 0 - 0.00%
2001-01-22 0 0.580 - 0.580 - - 0 0 - 2.586 - 2.586 - - 0 - -1.69%
2001-01-19 0 0.590 - 0.590 0.600 0.600 13,381 7,946 0.5938 2.630 - 2.630 2.675 2.675 3,001 2.6475 -1.67%
2001-01-18 0 0.600 0.600 - 0.440 0.440 2,892 1,237 0.4277 2.675 2.675 - 1.962 1.962 649 1.9070 30.43%
2001-01-17 0 0.460 0.460 - 0.460 0.460 2,000 920 0.4600 2.051 2.051 - 2.051 2.051 449 2.0509 -8.00%
2001-01-16 0 0.500 0.450 - 0.440 0.500 83,930 38,511 0.4588 2.229 2.006 - 1.962 2.229 18,825 2.0457 4.17%
2001-01-15 0 0.480 - 0.480 0.480 0.480 40,000 19,200 0.4800 2.140 - 2.140 2.140 2.140 8,972 2.1400 -4.00%
2001-01-12 0 0.500 0.480 0.570 0.500 0.500 30,000 15,000 0.5000 2.229 2.140 2.541 2.229 2.229 6,729 2.2292 -12.28%
2001-01-11 0 0.570 - 0.570 0.570 0.570 30,000 17,100 0.5700 2.541 - 2.541 2.541 2.541 6,729 2.5413 0.00%
2001-01-10 0 0.570 - 0.570 - - 963 482 0.5005 2.541 - 2.541 - - 216 2.2315 0.00%
2001-01-09 0 0.570 - 0.580 0.500 0.500 2,000 1,000 0.5000 2.541 - 2.586 2.229 2.229 449 2.2292 11.76%
2001-01-08 0 0.510 0.510 0.540 - - 0 0 - 2.274 2.274 2.408 - - 0 - 2.00%
2001-01-05 0 0.500 - - 0.495 0.500 53,855 26,656 0.4950 2.229 - - 2.207 2.229 12,079 2.2067 1.01%
2001-01-04 0 0.495 0.495 0.500 - - 0 0 - 2.207 2.207 2.229 - - 0 - 3.13%
2001-01-03 0 0.480 - - - - 0 0 - 2.140 - - - - 0 - 0.00%
2001-01-02 0 0.480 - 0.540 - - 0 0 - 2.140 - 2.408 - - 0 - 0.00%
2000-12-29 0 0.480 0.450 0.480 0.480 0.490 70,000 33,900 0.4843 2.140 2.006 2.140 2.140 2.185 15,701 2.1591 0.00%
2000-12-28 0 0.480 0.450 0.500 0.440 0.480 196,820 92,616 0.4706 2.140 2.006 2.229 1.962 2.140 44,146 2.0980 4.35%
2000-12-27 0 0.460 0.440 - 0.440 0.460 37,567 16,687 0.4442 2.051 1.962 - 1.962 2.051 8,426 1.9804 2.22%
2000-12-22 0 0.450 0.440 - 0.450 0.450 70,000 31,500 0.4500 2.006 1.962 - 2.006 2.006 15,701 2.0063 0.00%
2000-12-21 0 0.450 0.440 - - - 0 0 - 2.006 1.962 - - - 0 - 0.00%
2000-12-20 0 0.450 0.450 0.800 0.450 0.450 2,000 900 0.4500 2.006 2.006 3.567 2.006 2.006 449 2.0063 -2.17%
2000-12-19 0 0.460 0.450 0.480 0.460 0.460 48,000 22,080 0.4600 2.051 2.006 2.140 2.051 2.051 10,766 2.0509 -4.17%
2000-12-18 0 0.480 0.470 - - - 0 0 - 2.140 2.095 - - - 0 - 0.00%
2000-12-15 0 0.480 0.460 0.500 0.480 0.500 141,927 69,867 0.4923 2.140 2.051 2.229 2.140 2.229 31,834 2.1948 -5.88%
2000-12-14 0 0.510 0.510 0.550 - - 0 0 - 2.274 2.274 2.452 - - 0 - 0.00%
2000-12-13 0 0.510 0.500 0.550 - - 0 0 - 2.274 2.229 2.452 - - 0 - 0.00%
2000-12-12 0 0.510 0.510 0.550 0.500 0.510 170,000 86,500 0.5088 2.274 2.274 2.452 2.229 2.274 38,130 2.2685 2.00%
2000-12-11 0 0.500 0.500 - - - 0 0 - 2.229 2.229 - - - 0 - 4.17%
2000-12-08 0 0.480 0.480 0.500 0.480 0.485 40,000 19,250 0.4813 2.140 2.140 2.229 2.140 2.162 8,972 2.1456 0.00%
2000-12-07 0 0.480 0.480 - - - 0 0 - 2.140 2.140 - - - 0 - 4.35%
2000-12-06 0 0.460 0.460 - 0.460 0.470 80,000 37,200 0.4650 2.051 2.051 - 2.051 2.095 17,944 2.0732 -6.12%
2000-12-05 0 0.490 - 0.520 - - 0 0 - 2.185 - 2.318 - - 0 - 0.00%
2000-12-04 0 0.490 - - - - 0 0 - 2.185 - - - - 0 - 0.00%
2000-12-01 0 0.490 - - - - 0 0 - 2.185 - - - - 0 - 0.00%
2000-11-30 0 0.490 - 0.490 - - 0 0 - 2.185 - 2.185 - - 0 - -2.00%
2000-11-29 0 0.500 0.500 0.540 0.500 0.520 124,000 63,800 0.5145 2.229 2.229 2.408 2.229 2.318 27,813 2.2939 -5.66%
2000-11-28 0 0.530 0.530 0.570 0.530 0.530 40,025 21,112 0.5275 2.363 2.363 2.541 2.363 2.363 8,977 2.3517 -3.64%
2000-11-27 0 0.550 0.510 0.550 0.510 0.550 93,156 49,375 0.5300 2.452 2.274 2.452 2.274 2.452 20,894 2.3631 10.00%
2000-11-24 0 0.500 0.500 0.540 0.480 0.500 198,000 98,600 0.4980 2.229 2.229 2.408 2.140 2.229 44,411 2.2202 8.70%
2000-11-23 0 0.460 0.420 - 0.460 0.460 14,000 6,440 0.4600 2.051 1.873 - 2.051 2.051 3,140 2.0509 4.55%
2000-11-22 0 0.440 - - - - 0 0 - 1.962 - - - - 0 - 0.00%
2000-11-21 0 0.440 - - - - 0 0 - 1.962 - - - - 0 - 0.00%
2000-11-20 0 0.440 0.440 - - - 0 0 - 1.962 1.962 - - - 0 - 0.00%
2000-11-17 0 0.440 0.420 - - - 0 0 - 1.962 1.873 - - - 0 - 0.00%
2000-11-16 0 0.440 0.420 - 0.440 0.480 152,000 68,940 0.4536 1.962 1.873 - 1.962 2.140 34,093 2.0221 -8.33%
2000-11-15 0 0.480 - 0.500 - - 0 0 - 2.140 - 2.229 - - 0 - 0.00%
2000-11-14 0 0.480 - 0.480 - - 0 0 - 2.140 - 2.140 - - 0 - 0.00%
2000-11-13 0 0.480 - 0.480 - - 0 0 - 2.140 - 2.140 - - 0 - 0.00%
2000-11-10 0 0.480 0.460 0.480 0.480 0.480 30,769 14,746 0.4792 2.140 2.051 2.140 2.140 2.140 6,901 2.1367 -4.00%
2000-11-09 0 0.500 0.480 0.500 0.500 0.500 50,000 25,000 0.5000 2.229 2.140 2.229 2.229 2.229 11,215 2.2292 -3.85%
2000-11-08 0 0.520 0.500 0.540 - - 964 453 0.4699 2.318 2.229 2.408 - - 216 2.0951 0.00%
2000-11-07 0 0.520 - 0.560 - - 0 0 - 2.318 - 2.497 - - 0 - 0.00%
2000-11-06 0 0.520 0.520 - 0.520 0.520 24,000 12,480 0.5200 2.318 2.318 - 2.318 2.318 5,383 2.3184 0.00%
2000-11-03 0 0.520 0.470 0.520 0.470 0.520 60,000 29,460 0.4910 2.318 2.095 2.318 2.095 2.318 13,458 2.1891 4.00%
2000-11-02 0 0.500 - 0.520 - - 1,927 809 0.4198 2.229 - 2.318 - - 432 1.8717 0.00%
2000-11-01 0 0.500 - - 0.485 0.500 30,000 14,640 0.4880 2.229 - - 2.162 2.229 6,729 2.1757 3.09%
2000-10-31 0 0.485 - 0.500 - - 0 0 - 2.162 - 2.229 - - 0 - 0.00%
2000-10-30 0 0.485 - 0.500 - - 0 0 - 2.162 - 2.229 - - 0 - 0.00%
2000-10-27 0 0.485 - 0.500 - - 0 0 - 2.162 - 2.229 - - 0 - 0.00%
2000-10-26 0 0.485 - - 0.485 0.485 31,735 15,313 0.4825 2.162 - - 2.162 2.162 7,118 2.1513 0.00%
2000-10-25 0 0.485 - 0.485 0.485 0.485 6,000 2,910 0.4850 2.162 - 2.162 2.162 2.162 1,346 2.1623 0.00%
2000-10-24 0 0.485 - 0.485 0.485 0.485 44,000 21,340 0.4850 2.162 - 2.162 2.162 2.162 9,869 2.1623 0.00%
2000-10-23 0 0.485 0.450 0.485 0.450 0.485 38,000 17,450 0.4592 2.162 2.006 2.162 2.006 2.162 8,523 2.0473 10.23%
2000-10-20 0 0.440 - 0.440 - - 0 0 - 1.962 - 1.962 - - 0 - 0.00%
2000-10-19 0 0.440 - 0.440 - - 0 0 - 1.962 - 1.962 - - 0 - -2.22%
2000-10-18 0 0.450 - 0.460 0.450 0.450 10,000 4,500 0.4500 2.006 - 2.051 2.006 2.006 2,243 2.0063 -2.17%
2000-10-17 0 0.460 - 0.460 0.460 0.460 2,000 920 0.4600 2.051 - 2.051 2.051 2.051 449 2.0509 0.00%
2000-10-16 0 0.460 - - - - 0 0 - 2.051 - - - - 0 - 0.00%
2000-10-13 0 0.460 - 0.460 0.480 0.480 6,000 2,880 0.4800 2.051 - 2.051 2.140 2.140 1,346 2.1400 0.00%
2000-10-12 0 0.460 - 0.480 - - 0 0 - 2.051 - 2.140 - - 0 - 0.00%
2000-10-11 0 0.460 0.440 0.460 - - 0 0 - 2.051 1.962 2.051 - - 0 - 0.00%
2000-10-10 0 0.460 0.450 - 0.450 0.460 22,000 10,100 0.4591 2.051 2.006 - 2.006 2.051 4,935 2.0468 -4.17%
2000-10-09 0 0.480 - 0.500 0.480 0.480 127,519 61,156 0.4796 2.140 - 2.229 2.140 2.140 28,602 2.1382 0.00%
2000-10-05 0 0.480 0.480 0.520 0.480 0.510 48,000 23,580 0.4913 2.140 2.140 2.318 2.140 2.274 10,766 2.1902 -4.00%
2000-10-04 0 0.500 - 0.500 - - 0 0 - 2.229 - 2.229 - - 0 - 0.00%
2000-10-03 0 0.500 - 0.520 - - 0 0 - 2.229 - 2.318 - - 0 - 0.00%
2000-09-29 0 0.500 - 0.530 - - 0 0 - 2.229 - 2.363 - - 0 - 0.00%
2000-09-28 0 0.500 - 0.520 0.500 0.500 118,000 59,000 0.5000 2.229 - 2.318 2.229 2.229 26,467 2.2292 0.00%
2000-09-27 0 0.500 - 0.500 - - 0 0 - 2.229 - 2.229 - - 0 - 0.00%
2000-09-26 0 0.500 - 0.500 - - 0 0 - 2.229 - 2.229 - - 0 - 0.00%
2000-09-25 0 0.500 - 0.500 - - 0 0 - 2.229 - 2.229 - - 0 - 0.00%
2000-09-22 0 0.500 - 0.500 - - 0 0 - 2.229 - 2.229 - - 0 - 0.00%
2000-09-21 0 0.500 - 0.500 - - 0 0 - 2.229 - 2.229 - - 0 - 0.00%
2000-09-20 0 0.500 - 0.500 - - 0 0 - 2.229 - 2.229 - - 0 - -1.96%
2000-09-19 0 0.510 - 0.510 - - 0 0 - 2.274 - 2.274 - - 0 - 0.00%
2000-09-18 0 0.510 - 0.510 - - 0 0 - 2.274 - 2.274 - - 0 - 0.00%
2000-09-15 0 0.510 - 0.510 - - 1,349 567 0.4203 2.274 - 2.274 - - 303 1.8739 0.00%
2000-09-14 0 0.510 - 0.510 - - 0 0 - 2.274 - 2.274 - - 0 - 0.00%
2000-09-12 0 0.510 - 0.510 - - 0 0 - 2.274 - 2.274 - - 0 - 0.00%
2000-09-11 0 0.510 0.485 0.540 - - 0 0 - 2.274 2.162 2.408 - - 0 - 0.00%
2000-09-08 0 0.510 0.510 0.540 0.510 0.510 14,820 7,525 0.5078 2.274 2.274 2.408 2.274 2.274 3,324 2.2638 -5.56%
2000-09-07 0 0.540 0.510 0.550 0.510 0.540 95,927 49,906 0.5202 2.408 2.274 2.452 2.274 2.408 21,516 2.3195 5.88%
2000-09-06 0 0.510 0.485 0.560 0.510 0.510 40,000 20,400 0.5100 2.274 2.162 2.497 2.274 2.274 8,972 2.2738 -7.27%
2000-09-05 0 0.550 0.540 0.550 0.520 0.550 54,000 28,200 0.5222 2.452 2.408 2.452 2.318 2.452 12,112 2.3283 0.00%
2000-09-04 0 0.550 0.540 - - - 0 0 - 2.452 2.408 - - - 0 - 0.00%
2000-09-01 0 0.550 0.540 0.580 - - 0 0 - 2.452 2.408 2.586 - - 0 - 0.00%
2000-08-31 0 0.550 - 0.550 - - 0 0 - 2.452 - 2.452 - - 0 - 0.00%
2000-08-30 0 0.550 0.540 0.560 0.520 0.550 47,639 25,587 0.5371 2.452 2.408 2.497 2.318 2.452 10,685 2.3946 1.85%
2000-08-29 0 0.540 0.530 0.550 - - 0 0 - 2.408 2.363 2.452 - - 0 - 0.00%
2000-08-28 0 0.540 0.530 0.560 0.530 0.540 52,819 28,470 0.5390 2.408 2.363 2.497 2.363 2.408 11,847 2.4031 3.85%
2000-08-25 0 0.520 0.520 0.540 0.520 0.520 40,000 20,800 0.5200 2.318 2.318 2.408 2.318 2.318 8,972 2.3184 -5.45%
2000-08-24 0 0.550 0.520 0.550 0.520 0.550 98,891 52,288 0.5287 2.452 2.318 2.452 2.318 2.452 22,181 2.3574 10.00%
2000-08-23 0 0.500 0.500 0.550 0.500 0.540 30,000 15,400 0.5133 2.229 2.229 2.452 2.229 2.408 6,729 2.2886 -7.41%
2000-08-22 0 0.540 0.500 0.540 0.500 0.540 24,240 12,853 0.5302 2.408 2.229 2.408 2.229 2.408 5,437 2.3640 3.85%
2000-08-21 0 0.520 0.500 - - - 0 0 - 2.318 2.229 - - - 0 - 0.00%
2000-08-18 0 0.520 0.520 0.550 0.520 0.520 4,820 2,474 0.5133 2.318 2.318 2.452 2.318 2.318 1,081 2.2884 -5.45%
2000-08-17 0 0.550 - 0.560 - - 0 0 - 2.452 - 2.497 - - 0 - 0.00%
2000-08-16 0 0.550 0.550 0.580 0.530 0.580 8,699 4,890 0.5621 2.452 2.452 2.586 2.363 2.586 1,951 2.5062 0.00%
2000-08-15 0 0.550 - 0.580 - - 0 0 - 2.452 - 2.586 - - 0 - 0.00%
2000-08-14 0 0.550 - - - - 0 0 - 2.452 - - - - 0 - 0.00%
2000-08-11 0 0.550 0.540 0.560 - - 0 0 - 2.452 2.408 2.497 - - 0 - 0.00%
2000-08-10 0 0.550 0.540 0.560 0.540 0.550 24,819 13,570 0.5468 2.452 2.408 2.497 2.408 2.452 5,567 2.4377 1.85%
2000-08-09 0 0.540 0.530 0.590 0.540 0.540 100,000 54,000 0.5400 2.408 2.363 2.630 2.408 2.408 22,430 2.4075 -3.57%
2000-08-08 0 0.560 - - - - 0 0 - 2.497 - - - - 0 - 0.00%
2000-08-07 0 0.560 0.550 - 0.550 0.560 328,000 181,400 0.5530 2.497 2.452 - 2.452 2.497 73,569 2.4657 5.66%
2000-08-04 0 0.530 0.495 0.530 - - 963 443 0.4600 2.363 2.207 2.363 - - 216 2.0510 0.00%
2000-08-03 0 0.530 0.500 0.530 - - 0 0 - 2.363 2.229 2.363 - - 0 - -1.85%
2000-08-02 0 0.540 0.540 0.560 0.540 0.560 194,000 105,860 0.5457 2.408 2.408 2.497 2.408 2.497 43,513 2.4328 1.89%
2000-08-01 0 0.530 - 0.550 - - 963 462 0.4798 2.363 - 2.452 - - 216 2.1389 0.00%
2000-07-31 0 0.530 - 0.540 - - 0 0 - 2.363 - 2.408 - - 0 - 0.00%
2000-07-28 0 0.530 0.500 0.550 - - 0 0 - 2.363 2.229 2.452 - - 0 - 0.00%
2000-07-27 0 0.530 - 0.550 - - 0 0 - 2.363 - 2.452 - - 0 - 0.00%
2000-07-26 0 0.530 - 0.540 - - 0 0 - 2.363 - 2.408 - - 0 - 0.00%
2000-07-25 0 0.530 0.500 0.550 - - 0 0 - 2.363 2.229 2.452 - - 0 - 0.00%
2000-07-24 0 0.530 - 0.530 - - 0 0 - 2.363 - 2.363 - - 0 - -1.85%
2000-07-21 0 0.540 0.510 0.550 - - 0 0 - 2.408 2.274 2.452 - - 0 - 0.00%
2000-07-20 0 0.540 0.520 0.550 0.540 0.570 60,000 33,100 0.5517 2.408 2.318 2.452 2.408 2.541 13,458 2.4595 -8.47%
2000-07-19 0 0.590 0.550 0.590 - - 0 0 - 2.630 2.452 2.630 - - 0 - 0.00%
2000-07-18 0 0.590 0.520 0.590 0.550 0.590 12,000 6,680 0.5567 2.630 2.318 2.630 2.452 2.630 2,692 2.4818 7.27%
2000-07-17 0 0.550 0.540 0.590 - - 0 0 - 2.452 2.408 2.630 - - 0 - 0.00%
2000-07-14 0 0.550 0.530 0.590 0.550 0.550 4,511 2,456 0.5444 2.452 2.363 2.630 2.452 2.452 1,012 2.4274 -3.51%
2000-07-13 0 0.570 - - - - 0 0 - 2.541 - - - - 0 - 0.00%
2000-07-12 0 0.570 0.570 0.600 0.570 0.570 16,892 9,584 0.5674 2.541 2.541 2.675 2.541 2.541 3,789 2.5296 -5.00%
2000-07-11 0 0.600 0.560 0.640 - - 0 0 - 2.675 2.497 2.853 - - 0 - 0.00%
2000-07-10 0 0.600 0.560 0.600 - - 964 501 0.5197 2.675 2.497 2.675 - - 216 2.3171 0.00%
2000-07-07 0 0.600 - - - - 0 0 - 2.675 - - - - 0 - 0.00%
2000-07-06 0 0.600 - 0.640 - - 2,541 1,426 0.5612 2.675 - 2.853 - - 570 2.5020 0.00%
2000-07-05 0 0.600 - 0.600 - - 0 0 - 2.675 - 2.675 - - 0 - 0.00%
2000-07-04 0 0.600 0.600 0.640 0.580 0.600 16,000 9,400 0.5875 2.675 2.675 2.853 2.586 2.675 3,589 2.6193 3.45%
2000-07-03 0 0.580 0.580 0.700 0.580 0.700 52,578 33,807 0.6430 2.586 2.586 3.121 2.586 3.121 11,793 2.8667 -15.94%
2000-06-30 0 0.690 0.650 0.730 0.590 0.690 16,000 10,440 0.6525 3.076 2.898 3.255 2.630 3.076 3,589 2.9091 21.05%
2000-06-29 0 0.570 0.550 0.600 - - 0 0 - 2.541 2.452 2.675 - - 0 - 0.00%
2000-06-28 0 0.570 - - - - 0 0 - 2.541 - - - - 0 - 0.00%
2000-06-27 0 0.570 0.550 - - - 0 0 - 2.541 2.452 - - - 0 - 0.00%
2000-06-26 0 0.570 0.550 - 0.500 0.570 58,317 30,883 0.5296 2.541 2.452 - 2.229 2.541 13,080 2.3610 0.00%
2000-06-23 0 0.570 0.530 - - - 0 0 - 2.541 2.363 - - - 0 - 0.00%
2000-06-22 0 0.570 - 0.610 - - 0 0 - 2.541 - 2.720 - - 0 - 0.00%
2000-06-21 0 0.570 0.570 0.610 0.560 0.580 154,000 87,960 0.5712 2.541 2.541 2.720 2.497 2.586 34,542 2.5465 1.79%
2000-06-20 0 0.560 - 0.570 - - 0 0 - 2.497 - 2.541 - - 0 - 0.00%
2000-06-19 0 0.560 - 0.580 - - 0 0 - 2.497 - 2.586 - - 0 - 0.00%
2000-06-16 0 0.560 0.560 - - - 0 0 - 2.497 2.497 - - - 0 - 3.70%
2000-06-15 0 0.540 0.530 0.570 - - 0 0 - 2.408 2.363 2.541 - - 0 - 0.00%
2000-06-14 0 0.540 0.530 - 0.540 0.540 24,000 12,960 0.5400 2.408 2.363 - 2.408 2.408 5,383 2.4075 -3.57%
2000-06-13 0 0.560 0.540 - - - 0 0 - 2.497 2.408 - - - 0 - 0.00%
2000-06-12 0 0.560 0.540 - - - 0 0 - 2.497 2.408 - - - 0 - 0.00%
2000-06-09 0 0.560 0.560 0.590 0.540 0.540 16,000 8,640 0.5400 2.497 2.497 2.630 2.408 2.408 3,589 2.4075 -3.45%
2000-06-08 0 0.580 - 0.580 - - 0 0 - 2.586 - 2.586 - - 0 - 0.00%
2000-06-07 0 0.580 - 0.590 - - 0 0 - 2.586 - 2.630 - - 0 - 0.00%
2000-06-05 0 0.580 0.550 0.600 0.550 0.580 16,963 9,630 0.5677 2.586 2.452 2.675 2.452 2.586 3,805 2.5311 -6.45%
2000-06-02 0 0.620 - 0.620 - - 0 0 - 2.764 - 2.764 - - 0 - 0.00%
2000-06-01 0 0.620 - 0.620 - - 0 0 - 2.764 - 2.764 - - 0 - -3.12%
2000-05-31 0 0.640 - 0.650 - - 0 0 - 2.853 - 2.898 - - 0 - 0.00%
2000-05-30 0 0.640 - 0.650 - - 0 0 - 2.853 - 2.898 - - 0 - 0.00%
2000-05-29 0 0.640 - 0.640 0.650 0.650 50,000 32,500 0.6500 2.853 - 2.853 2.898 2.898 11,215 2.8980 -1.54%
2000-05-26 0 0.650 - 0.660 0.650 0.650 4,000 2,600 0.6500 2.898 - 2.943 2.898 2.898 897 2.8980 -2.99%
2000-05-25 0 0.670 - 0.670 - - 0 0 - 2.987 - 2.987 - - 0 - 0.00%
2000-05-24 0 0.670 - 0.670 0.680 0.680 4,000 2,720 0.6800 2.987 - 2.987 3.032 3.032 897 3.0317 -1.47%
2000-05-23 0 0.680 - 0.680 - - 0 0 - 3.032 - 3.032 - - 0 - 0.00%
2000-05-22 0 0.680 0.490 0.680 0.700 0.700 4,000 2,800 0.7000 3.032 2.185 3.032 3.121 3.121 897 3.1209 30.77%
2000-05-19 0 0.520 0.520 - 0.520 0.520 4,000 2,080 0.5200 2.318 2.318 - 2.318 2.318 897 2.3184 0.00%
2000-05-18 0 0.520 - 0.580 - - 0 0 - 2.318 - 2.586 - - 0 - 0.00%
2000-05-17 0 0.520 0.500 0.600 0.520 0.530 70,000 36,600 0.5229 2.318 2.229 2.675 2.318 2.363 15,701 2.3311 -7.14%
2000-05-16 0 0.560 0.520 0.580 - - 0 0 - 2.497 2.318 2.586 - - 0 - 0.00%
2000-05-15 0 0.560 - 0.600 - - 0 0 - 2.497 - 2.675 - - 0 - 0.00%
2000-05-12 0 0.560 0.520 - - - 0 0 - 2.497 2.318 - - - 0 - 0.00%
2000-05-10 0 0.560 - - - - 0 0 - 2.497 - - - - 0 - 0.00%
2000-05-09 0 0.560 0.560 0.640 0.560 0.560 28,000 15,680 0.5600 2.497 2.497 2.853 2.497 2.497 6,280 2.4967 -6.67%
2000-05-08 0 0.600 - - - - 0 0 - 2.675 - - - - 0 - 0.00%
2000-05-05 0 0.600 - 0.600 - - 0 0 - 2.675 - 2.675 - - 0 - -3.23%
2000-05-04 0 0.620 - 0.620 - - 0 0 - 2.764 - 2.764 - - 0 - 0.00%
2000-05-03 0 0.620 0.530 0.620 0.580 0.620 22,000 12,840 0.5836 2.764 2.363 2.764 2.586 2.764 4,935 2.6021 14.81%
2000-05-02 0 0.540 0.540 - - - 0 0 - 2.408 2.408 - - - 0 - 0.00%
2000-04-28 0 0.540 0.530 0.590 0.540 0.560 20,000 11,000 0.5500 2.408 2.363 2.630 2.408 2.497 4,486 2.4521 -1.82%
2000-04-27 0 0.550 0.510 0.550 - - 0 0 - 2.452 2.274 2.452 - - 0 - 0.00%
2000-04-26 0 0.550 0.540 - 0.530 0.550 52,000 27,600 0.5308 2.452 2.408 - 2.363 2.452 11,663 2.3664 10.00%
2000-04-25 0 0.500 0.490 0.530 0.500 0.530 120,000 62,500 0.5208 2.229 2.185 2.363 2.229 2.363 26,915 2.3221 -10.71%
2000-04-20 0 0.560 0.560 0.650 0.560 0.600 254,000 151,000 0.5945 2.497 2.497 2.898 2.497 2.675 56,971 2.6505 -12.50%
2000-04-19 0 0.640 0.570 0.640 0.650 0.680 31,556 20,702 0.6560 2.853 2.541 2.853 2.898 3.032 7,078 2.9249 -11.11%
2000-04-18 0 0.720 0.600 0.720 - - 0 0 - 3.210 2.675 3.210 - - 0 - 0.00%
2000-04-17 0 0.720 - 0.740 - - 0 0 - 3.210 - 3.299 - - 0 - 0.00%
2000-04-14 0 0.720 0.720 0.740 - - 0 0 - 3.210 3.210 3.299 - - 0 - 7.46%
2000-04-13 0 0.670 - - - - 0 0 - 2.987 - - - - 0 - 0.00%
2000-04-12 0 0.670 0.670 - - - 0 0 - 2.987 2.987 - - - 0 - 1.52%
2000-04-11 0 0.660 0.620 0.660 0.660 0.670 338,000 223,600 0.6615 2.943 2.764 2.943 2.943 2.987 75,812 2.9494 0.00%
2000-04-10 0 0.660 0.660 - 0.660 0.660 58,000 38,280 0.6600 2.943 2.943 - 2.943 2.943 13,009 2.9425 0.00%
2000-04-07 0 0.660 0.650 0.660 0.690 0.690 2,788 1,884 0.6758 2.943 2.898 2.943 3.076 3.076 625 3.0128 -12.00%
2000-04-06 0 0.750 - 0.780 0.750 0.750 38,000 28,500 0.7500 3.344 - 3.478 3.344 3.344 8,523 3.3438 0.00%
2000-04-05 0 0.750 - 0.750 - - 20,000 16,400 0.8200 3.344 - 3.344 - - 4,486 3.6559 -5.06%
2000-04-03 0 0.790 0.780 0.860 0.790 0.830 230,000 184,100 0.8004 3.522 3.478 3.834 3.522 3.700 51,588 3.5687 -7.06%
2000-03-31 0 0.850 0.810 0.850 0.810 0.850 60,000 49,600 0.8267 3.790 3.611 3.790 3.611 3.790 13,458 3.6856 0.00%
2000-03-30 0 0.850 0.830 0.860 0.850 0.850 10,000 8,500 0.8500 3.790 3.700 3.834 3.790 3.790 2,243 3.7896 -1.16%
2000-03-29 0 0.860 0.800 0.860 0.850 0.860 12,890 10,892 0.8450 3.834 3.567 3.834 3.790 3.834 2,891 3.7673 0.00%
2000-03-28 0 0.860 0.830 0.860 0.830 0.860 72,608 61,674 0.8494 3.834 3.700 3.834 3.700 3.834 16,286 3.7870 1.18%
2000-03-27 0 0.850 0.850 0.860 0.850 0.890 99,279 87,269 0.8790 3.790 3.790 3.834 3.790 3.968 22,268 3.9191 -1.16%
2000-03-24 0 0.860 0.820 0.860 0.810 0.860 66,000 55,960 0.8479 3.834 3.656 3.834 3.611 3.834 14,804 3.7802 6.17%
2000-03-23 0 0.810 0.810 0.860 0.800 0.860 74,298 61,012 0.8212 3.611 3.611 3.834 3.567 3.834 16,665 3.6611 -5.81%
2000-03-22 0 0.860 0.780 0.890 0.860 0.860 20,000 17,200 0.8600 3.834 3.478 3.968 3.834 3.834 4,486 3.8342 4.88%
2000-03-21 0 0.820 0.780 - - - 0 0 - 3.656 3.478 - - - 0 - 0.00%
2000-03-20 0 0.820 0.800 0.820 0.800 0.820 88,000 70,560 0.8018 3.656 3.567 3.656 3.567 3.656 19,738 3.5748 0.00%
2000-03-17 0 0.820 0.790 0.820 0.820 0.880 66,000 55,220 0.8367 3.656 3.522 3.656 3.656 3.923 14,804 3.7302 -7.87%
2000-03-16 0 0.890 0.860 0.890 - - 963 770 0.7996 3.968 3.834 3.968 - - 216 3.5649 -1.11%
2000-03-15 0 0.900 0.860 0.900 0.900 0.900 20,260 18,208 0.8987 4.013 3.834 4.013 4.013 4.013 4,544 4.0068 0.00%
2000-03-14 0 0.900 0.870 - 0.860 0.900 53,423 47,787 0.8945 4.013 3.879 - 3.834 4.013 11,983 3.9880 0.00%
2000-03-13 0 0.900 0.900 0.940 0.860 0.940 91,639 82,393 0.8991 4.013 4.013 4.191 3.834 4.191 20,554 4.0086 0.00%
2000-03-10 0 0.900 0.900 0.930 0.900 0.900 59,639 53,593 0.8986 4.013 4.013 4.146 4.013 4.013 13,377 4.0064 -5.26%
2000-03-09 0 0.950 0.910 0.950 0.900 0.960 182,000 168,160 0.9240 4.235 4.057 4.235 4.013 4.280 40,822 4.1194 10.47%
2000-03-08 0 0.860 0.860 0.940 0.860 0.920 327,567 298,325 0.9107 3.834 3.834 4.191 3.834 4.102 73,472 4.0604 -5.49%
2000-03-07 0 0.910 0.910 0.920 0.850 0.920 498,000 439,340 0.8822 4.057 4.057 4.102 3.790 4.102 111,699 3.9332 3.41%
2000-03-06 0 0.880 0.850 - 0.800 0.880 316,000 263,920 0.8352 3.923 3.790 - 3.567 3.923 70,877 3.7236 4.76%
2000-03-03 0 0.840 0.840 0.890 0.840 0.890 204,000 175,700 0.8613 3.745 3.745 3.968 3.745 3.968 45,756 3.8399 -3.45%
2000-03-02 0 0.870 0.860 0.900 0.870 0.900 118,000 103,900 0.8805 3.879 3.834 4.013 3.879 4.013 26,467 3.9257 -3.33%
2000-03-01 0 0.900 0.880 0.960 0.900 0.920 16,000 14,600 0.9125 4.013 3.923 4.280 4.013 4.102 3,589 4.0683 -6.25%
2000-02-29 0 0.960 0.930 0.960 0.960 0.960 10,000 9,600 0.9600 4.280 4.146 4.280 4.280 4.280 2,243 4.2801 0.00%
2000-02-28 0 0.960 - 0.960 - - 0 0 - 4.280 - 4.280 - - 0 - 0.00%
2000-02-25 0 0.960 0.880 0.980 0.880 0.980 493,392 471,319 0.9553 4.280 3.923 4.369 3.923 4.369 110,666 4.2589 4.35%
2000-02-24 0 0.920 0.880 - 0.920 0.920 228,627 210,293 0.9198 4.102 3.923 - 4.102 4.102 51,280 4.1009 0.00%
2000-02-23 0 0.920 0.920 1.020 0.920 1.020 140,000 135,200 0.9657 4.102 4.102 4.548 4.102 4.548 31,401 4.3055 -9.80%
2000-02-22 0 1.020 - 1.020 1.000 1.020 82,000 83,000 1.0122 4.548 - 4.548 4.458 4.548 18,392 4.5128 -2.86%
2000-02-21 0 1.050 1.050 1.090 1.050 1.140 716,000 763,460 1.0663 4.681 4.681 4.860 4.681 5.083 160,596 4.7539 -6.25%
2000-02-18 0 1.120 1.120 1.140 1.090 1.120 530,890 585,147 1.1022 4.993 4.993 5.083 4.860 4.993 119,076 4.9140 0.90%
2000-02-17 0 1.110 1.050 1.110 1.020 1.120 353,025 377,525 1.0694 4.949 4.681 4.949 4.548 4.993 79,182 4.7678 0.91%
2000-02-16 0 1.100 - 1.150 1.100 1.140 150,963 169,963 1.1259 4.904 - 5.127 4.904 5.083 33,860 5.0195 -6.78%
2000-02-15 0 1.180 - 1.180 - - 1,927 1,927 1.0000 5.261 - 5.261 - - 432 4.4584 -0.84%
2000-02-14 0 1.190 - 1.200 1.190 1.200 44,505 53,055 1.1921 5.305 - 5.350 5.305 5.350 9,982 5.3149 -1.65%
2000-02-11 0 1.210 - 1.210 1.210 1.210 100,000 121,000 1.2100 5.395 - 5.395 5.395 5.395 22,430 5.3947 -3.20%
2000-02-10 0 1.250 1.220 1.250 1.200 1.250 108,964 132,460 1.2156 5.573 5.439 5.573 5.350 5.573 24,440 5.4198 3.31%
2000-02-09 0 1.210 1.170 1.240 1.210 1.360 375,035 491,051 1.3093 5.395 5.216 5.528 5.395 6.063 84,119 5.8376 -9.02%
2000-02-08 0 1.330 1.280 1.330 1.230 1.330 676,000 874,800 1.2941 5.930 5.707 5.930 5.484 5.930 151,624 5.7695 10.83%
2000-02-03 0 1.200 1.150 1.200 1.150 1.200 194,000 223,900 1.1541 5.350 5.127 5.350 5.127 5.350 43,513 5.1455 2.56%
2000-02-02 0 1.170 1.170 1.230 1.160 1.280 129,927 158,153 1.2172 5.216 5.216 5.484 5.172 5.707 29,142 5.4270 -10.00%
2000-02-01 0 1.300 1.300 1.310 1.190 1.320 1,103,156 1,392,669 1.2624 5.796 5.796 5.841 5.305 5.885 247,433 5.6285 14.04%
2000-01-31 0 1.140 1.140 - 1.050 1.110 140,000 153,680 1.0977 5.083 5.083 - 4.681 4.949 31,401 4.8940 7.55%
2000-01-28 0 1.060 1.060 1.100 1.000 1.100 96,964 100,545 1.0369 4.726 4.726 4.904 4.458 4.904 21,749 4.6231 6.00%
2000-01-27 0 1.000 1.000 1.040 0.990 1.000 342,000 341,480 0.9985 4.458 4.458 4.637 4.414 4.458 76,709 4.4516 1.01%
2000-01-26 0 0.990 0.990 - 0.970 1.000 67,711 67,177 0.9921 4.414 4.414 - 4.325 4.458 15,187 4.4232 -1.00%
2000-01-25 0 1.000 1.000 1.040 1.000 1.010 30,000 30,100 1.0033 4.458 4.458 4.637 4.458 4.503 6,729 4.4733 -0.99%
2000-01-24 0 1.010 1.010 1.040 1.010 1.050 206,000 211,100 1.0248 4.503 4.503 4.637 4.503 4.681 46,205 4.5688 1.00%
2000-01-21 0 1.000 0.950 1.020 1.000 1.000 50,000 50,000 1.0000 4.458 4.235 4.548 4.458 4.458 11,215 4.4584 0.00%
2000-01-20 0 1.000 0.960 1.000 - - 0 0 - 4.458 4.280 4.458 - - 0 - 0.00%
2000-01-19 0 1.000 1.000 1.010 0.950 1.010 194,000 195,020 1.0053 4.458 4.458 4.503 4.235 4.503 43,513 4.4818 0.00%
2000-01-18 0 1.000 1.000 1.010 0.990 1.010 315,158 317,278 1.0067 4.458 4.458 4.503 4.414 4.503 70,689 4.4884 0.00%
2000-01-17 0 1.000 1.000 1.020 1.000 1.020 238,000 239,560 1.0066 4.458 4.458 4.548 4.458 4.548 53,382 4.4876 -1.96%
2000-01-14 0 1.020 1.020 1.030 1.020 1.060 274,000 281,120 1.0260 4.548 4.548 4.592 4.548 4.726 61,457 4.5743 2.00%
2000-01-13 0 1.000 1.000 1.050 1.000 1.050 288,000 295,700 1.0267 4.458 4.458 4.681 4.458 4.681 64,597 4.5776 -0.99%
2000-01-12 0 1.010 1.010 1.080 1.010 1.050 140,000 143,020 1.0216 4.503 4.503 4.815 4.503 4.681 31,401 4.5546 -7.34%
2000-01-11 0 1.090 1.040 1.110 1.000 1.090 282,385 293,901 1.0408 4.860 4.637 4.949 4.458 4.860 63,338 4.6402 2.83%
2000-01-10 0 1.060 1.100 1.180 0.990 1.140 342,000 366,840 1.0726 4.726 4.904 5.261 4.414 5.083 76,709 4.7822 6.00%
2000-01-07 0 1.000 0.960 1.080 1.000 1.120 166,361 171,581 1.0314 4.458 4.280 4.815 4.458 4.993 37,314 4.5983 -3.85%
2000-01-06 0 1.040 0.940 1.040 0.970 1.160 422,675 444,881 1.0525 4.637 4.191 4.637 4.325 5.172 94,804 4.6926 -9.57%
2000-01-05 0 1.150 1.150 1.190 1.140 1.210 226,000 261,440 1.1568 5.127 5.127 5.305 5.083 5.395 50,691 5.1575 -14.18%
2000-01-04 0 1.340 1.340 1.360 1.300 1.430 1,381,183 1,881,692 1.3624 5.974 5.974 6.063 5.796 6.376 309,794 6.0740 3.88%
2000-01-03 0 1.290 1.270 1.290 1.210 1.350 1,850,913 2,379,484 1.2856 5.751 5.662 5.751 5.395 6.019 415,152 5.7316 4.03%
1999-12-30 0 1.240 1.220 1.240 1.240 1.280 748,385 933,078 1.2468 5.528 5.439 5.528 5.528 5.707 167,860 5.5587 -0.80%
1999-12-29 0 1.250 1.220 1.260 1.200 1.500 674,756 912,634 1.3525 5.573 5.439 5.618 5.350 6.688 151,345 6.0302 -6.02%
1999-12-28 0 1.330 1.300 1.340 1.100 1.330 1,524,155 1,883,541 1.2358 5.930 5.796 5.974 4.904 5.930 341,862 5.5097 20.91%
1999-12-24 0 1.100 1.100 1.140 1.100 1.100 20,000 22,000 1.1000 4.904 4.904 5.083 4.904 4.904 4,486 4.9042 -3.51%
1999-12-23 0 1.140 1.090 1.190 1.050 1.140 174,755 189,955 1.0870 5.083 4.860 5.305 4.681 5.083 39,197 4.8462 6.54%
1999-12-22 0 1.070 1.060 1.080 1.070 1.130 377,192 417,312 1.1064 4.770 4.726 4.815 4.770 5.038 84,603 4.9326 -2.73%
1999-12-21 0 1.100 1.100 1.120 1.090 1.100 253,738 278,899 1.0992 4.904 4.904 4.993 4.860 4.904 56,912 4.9005 -2.65%
1999-12-20 0 1.130 1.130 1.160 1.130 1.140 148,891 168,902 1.1344 5.038 5.038 5.172 5.038 5.083 33,396 5.0576 -0.88%
1999-12-17 0 1.140 1.130 1.170 1.140 1.200 480,055 562,763 1.1723 5.083 5.038 5.216 5.083 5.350 107,674 5.2265 -5.00%
1999-12-16 0 1.200 1.200 - 1.100 1.220 560,000 642,280 1.1469 5.350 5.350 - 4.904 5.439 125,606 5.1135 9.09%
1999-12-15 0 1.100 1.100 1.130 1.080 1.160 199,928 222,844 1.1146 4.904 4.904 5.038 4.815 5.172 44,843 4.9694 -5.17%
1999-12-14 0 1.160 1.120 1.180 1.160 1.230 218,993 260,733 1.1906 5.172 4.993 5.261 5.172 5.484 49,119 5.3082 -4.92%
1999-12-13 0 1.220 - 1.220 - - 0 0 - 5.439 - 5.439 - - 0 - 0.00%
1999-12-10 0 1.220 1.190 1.230 1.190 1.220 418,173 505,195 1.2081 5.439 5.305 5.484 5.305 5.439 93,794 5.3862 -0.81%
1999-12-09 0 1.230 1.220 1.250 1.200 1.250 680,357 833,428 1.2250 5.484 5.439 5.573 5.350 5.573 152,601 5.4615 4.24%
1999-12-08 0 1.180 1.180 1.190 1.130 1.230 362,963 422,302 1.1635 5.261 5.261 5.305 5.038 5.484 81,411 5.1873 -0.84%
1999-12-07 0 1.190 1.140 1.200 1.130 1.220 477,855 561,643 1.1753 5.305 5.083 5.350 5.038 5.439 107,181 5.2401 -4.03%
1999-12-06 0 1.240 1.170 1.240 1.150 1.260 1,041,181 1,252,992 1.2034 5.528 5.216 5.528 5.127 5.618 233,533 5.3654 7.83%
1999-12-03 0 1.150 1.120 1.150 1.100 1.150 302,000 340,600 1.1278 5.127 4.993 5.127 4.904 5.127 67,737 5.0282 2.68%
1999-12-02 0 1.120 1.120 1.140 1.080 1.140 364,000 401,620 1.1034 4.993 4.993 5.083 4.815 5.083 81,644 4.9192 1.82%
1999-12-01 0 1.100 1.100 - 1.060 1.100 322,892 351,252 1.0878 4.904 4.904 - 4.726 4.904 72,423 4.8500 3.77%
1999-11-30 0 1.060 1.060 1.100 1.020 1.100 690,000 734,200 1.0641 4.726 4.726 4.904 4.548 4.904 154,764 4.7440 -3.64%
1999-11-29 0 1.100 1.080 1.100 1.040 1.100 308,963 331,544 1.0731 4.904 4.815 4.904 4.637 4.904 69,299 4.7842 3.77%
1999-11-26 0 1.060 1.060 1.090 1.060 1.120 103,927 114,343 1.1002 4.726 4.726 4.860 4.726 4.993 23,310 4.9052 -10.92%
1999-11-25 0 1.190 1.190 1.200 1.120 1.300 849,279 1,040,589 1.2253 5.305 5.305 5.350 4.993 5.796 190,490 5.4627 -0.83%
1999-11-24 0 1.200 1.200 1.240 1.060 1.300 1,587,201 1,876,321 1.1822 5.350 5.350 5.528 4.726 5.796 356,002 5.2705 8.11%
1999-11-23 0 1.110 1.150 - 1.060 1.110 186,000 205,080 1.1026 4.949 5.127 - 4.726 4.949 41,719 4.9157 4.72%
1999-11-22 0 1.060 1.050 1.100 1.060 1.080 108,000 117,800 1.0907 4.726 4.681 4.904 4.726 4.815 24,224 4.8630 -1.85%
1999-11-19 0 1.080 1.070 1.100 1.080 1.090 100,000 108,500 1.0850 4.815 4.770 4.904 4.815 4.860 22,430 4.8374 -2.70%
1999-11-18 0 1.110 1.110 1.130 1.060 1.100 341,398 369,046 1.0810 4.949 4.949 5.038 4.726 4.904 76,574 4.8195 4.72%
1999-11-17 0 1.060 - 1.060 1.060 1.080 368,836 395,282 1.0717 4.726 - 4.726 4.726 4.815 82,728 4.7781 0.00%
1999-11-16 0 1.060 1.060 1.100 1.060 1.060 50,000 53,000 1.0600 4.726 4.726 4.904 4.726 4.726 11,215 4.7259 -4.50%
1999-11-15 0 1.110 1.060 1.110 1.050 1.140 272,820 301,380 1.1047 4.949 4.726 4.949 4.681 5.083 61,192 4.9251 4.72%
1999-11-12 0 1.060 1.060 1.080 1.050 1.100 124,000 131,100 1.0573 4.726 4.726 4.815 4.681 4.904 27,813 4.7137 0.00%
1999-11-11 0 1.060 1.060 1.080 1.060 1.100 130,819 141,035 1.0781 4.726 4.726 4.815 4.726 4.904 29,342 4.8066 -3.64%
1999-11-10 0 1.100 1.080 1.120 1.100 1.100 251,051 276,051 1.0996 4.904 4.815 4.993 4.904 4.904 56,310 4.9024 1.85%
1999-11-09 0 1.080 1.060 1.080 1.060 1.090 14,820 15,976 1.0780 4.815 4.726 4.815 4.726 4.860 3,324 4.8062 1.89%
1999-11-08 0 1.060 1.020 1.080 1.060 1.100 256,000 272,360 1.0639 4.726 4.548 4.815 4.726 4.904 57,420 4.7433 -1.85%
1999-11-05 0 1.080 1.080 - 1.000 1.050 66,000 68,560 1.0388 4.815 4.815 - 4.458 4.681 14,804 4.6313 4.85%
1999-11-04 0 1.030 1.030 1.040 1.000 1.050 110,000 112,660 1.0242 4.592 4.592 4.637 4.458 4.681 24,673 4.5662 -1.90%
1999-11-03 0 1.050 - - 1.050 1.050 74,919 78,582 1.0489 4.681 - - 4.681 4.681 16,804 4.6764 0.00%
1999-11-02 0 1.050 1.050 1.090 1.030 1.050 20,000 20,800 1.0400 4.681 4.681 4.860 4.592 4.681 4,486 4.6367 0.00%
1999-11-01 0 1.050 1.050 - 1.010 1.060 162,000 169,580 1.0468 4.681 4.681 - 4.503 4.726 36,336 4.6670 0.00%
1999-10-29 0 1.050 1.050 1.150 1.050 1.060 100,004 105,104 1.0510 4.681 4.681 5.127 4.681 4.726 22,430 4.6858 -0.94%
1999-10-28 0 1.060 1.040 1.140 1.060 1.080 218,000 232,140 1.0649 4.726 4.637 5.083 4.726 4.815 48,896 4.7476 -4.50%
1999-10-27 0 1.110 1.100 1.150 1.030 1.110 110,891 118,051 1.0646 4.949 4.904 5.127 4.592 4.949 24,872 4.7463 0.00%
1999-10-26 0 1.110 1.070 1.150 1.110 1.110 2,197 2,433 1.1074 4.949 4.770 5.127 4.949 4.949 493 4.9373 -3.48%
1999-10-25 0 1.150 1.100 1.180 1.060 1.150 122,240 133,031 1.0883 5.127 4.904 5.261 4.726 5.127 27,418 4.8520 6.48%
1999-10-22 0 1.080 1.080 1.110 1.000 1.080 96,000 101,400 1.0563 4.815 4.815 4.949 4.458 4.815 21,532 4.7092 3.85%
1999-10-21 0 1.040 1.040 1.070 1.040 1.080 250,000 266,800 1.0672 4.637 4.637 4.770 4.637 4.815 56,074 4.7580 -2.80%
1999-10-20 0 1.070 1.070 1.090 0.950 1.120 302,030 321,907 1.0658 4.770 4.770 4.860 4.235 4.993 67,744 4.7518 11.46%
1999-10-19 0 0.960 0.960 1.000 0.930 1.000 316,150 310,875 0.9833 4.280 4.280 4.458 4.146 4.458 70,911 4.3840 -4.00%
1999-10-15 0 1.000 1.000 1.020 1.000 1.150 774,119 810,843 1.0474 4.458 4.458 4.548 4.458 5.127 173,632 4.6699 -11.50%
1999-10-14 0 1.130 1.120 1.130 1.100 1.230 1,034,000 1,201,020 1.1615 5.038 4.993 5.038 4.904 5.484 231,922 5.1786 -9.60%
1999-10-13 0 1.250 1.200 1.270 1.250 1.350 332,000 423,100 1.2744 5.573 5.350 5.662 5.573 6.019 74,466 5.6818 -7.41%
1999-10-12 0 1.350 1.320 1.350 1.340 1.360 240,000 329,600 1.3733 6.019 5.885 6.019 5.974 6.063 53,831 6.1229 -4.26%
1999-10-11 0 1.410 1.370 1.440 1.350 1.410 460,816 639,165 1.3870 6.286 6.108 6.420 6.019 6.286 103,359 6.1839 -2.76%
1999-10-08 0 1.450 1.400 1.450 1.410 1.500 782,820 1,118,209 1.4284 6.465 6.242 6.465 6.286 6.688 175,583 6.3685 -3.97%
1999-10-07 0 1.510 1.500 1.520 1.450 1.550 625,977 939,028 1.5001 6.732 6.688 6.777 6.465 6.911 140,404 6.6880 1.34%
1999-10-06 0 1.490 1.480 1.530 1.470 1.580 610,746 918,573 1.5040 6.643 6.598 6.821 6.554 7.044 136,988 6.7055 -5.70%
1999-10-05 0 1.580 1.560 1.570 1.400 1.610 1,150,303 1,752,107 1.5232 7.044 6.955 7.000 6.242 7.178 258,008 6.7909 -1.25%
1999-10-04 0 1.600 1.590 1.620 1.400 1.680 4,896,374 7,388,098 1.5089 7.133 7.089 7.223 6.242 7.490 1,098,236 6.7272 0.00%
1999-09-30 0 1.600 1.550 1.710 1.560 1.800 3,839,328 6,610,939 1.7219 7.133 6.911 7.624 6.955 8.025 861,145 7.6769 -6.43%
1999-09-29 0 1.710 1.710 1.720 1.400 1.710 8,204,415 13,322,599 1.6238 7.624 7.624 7.668 6.242 7.624 1,840,216 7.2397 14.00%
1999-09-28 0 1.500 1.500 1.510 1.290 1.520 5,247,737 7,499,566 1.4291 6.688 6.688 6.732 5.751 6.777 1,177,045 6.3715 4.17%
1999-09-27 0 1.440 1.410 1.450 1.250 1.590 10,754,205 15,864,117 1.4752 6.420 6.286 6.465 5.573 7.089 2,412,123 6.5768 15.20%
1999-09-24 0 1.250 1.200 1.260 1.050 1.310 11,107,724 13,385,556 1.2051 5.573 5.350 5.618 4.681 5.841 2,491,416 5.3727 7.76%
1999-09-23 0 1.160 1.160 1.170 0.760 1.160 12,797,488 13,421,283 1.0487 5.172 5.172 5.216 3.388 5.172 2,870,423 4.6757 65.71%
1999-09-22 0 0.700 0.660 0.700 0.680 0.720 450,578 317,335 0.7043 3.121 2.943 3.121 3.032 3.210 101,063 3.1400 4.48%
1999-09-21 0 0.670 0.650 0.700 0.640 0.680 741,975 491,455 0.6624 2.987 2.898 3.121 2.853 3.032 166,422 2.9531 3.08%
1999-09-20 0 0.650 0.650 0.660 0.620 0.650 342,000 215,060 0.6288 2.898 2.898 2.943 2.764 2.898 76,709 2.8036 4.84%
1999-09-17 0 0.620 0.620 0.650 0.580 0.680 474,819 301,175 0.6343 2.764 2.764 2.898 2.586 3.032 106,500 2.8279 3.33%
1999-09-15 0 0.600 0.590 0.600 0.600 0.630 130,626 81,484 0.6238 2.675 2.630 2.675 2.675 2.809 29,299 2.7811 0.00%
1999-09-14 0 0.600 0.590 0.600 0.600 0.640 427,801 263,277 0.6154 2.675 2.630 2.675 2.675 2.853 95,954 2.7438 -6.25%
1999-09-13 0 0.640 - 0.640 0.640 0.640 20,964 13,330 0.6359 2.853 - 2.853 2.853 2.853 4,702 2.8349 3.23%
1999-09-10 0 0.620 - 0.640 0.620 0.630 259,855 163,516 0.6293 2.764 - 2.853 2.764 2.809 58,284 2.8055 3.33%
1999-09-09 0 0.600 - 0.630 0.600 0.680 136,000 87,160 0.6409 2.675 - 2.809 2.675 3.032 30,504 2.8573 1.69%
1999-09-08 0 0.590 0.590 0.620 0.590 0.590 16,000 9,440 0.5900 2.630 2.630 2.764 2.630 2.630 3,589 2.6305 -4.84%
1999-09-07 0 0.620 - 0.640 - - 975 536 0.5497 2.764 - 2.853 - - 219 2.4510 0.00%
1999-09-06 0 0.620 - 0.630 0.620 0.620 108,000 66,960 0.6200 2.764 - 2.809 2.764 2.764 24,224 2.7642 3.33%
1999-09-03 0 0.600 - 0.600 - - 0 0 - 2.675 - 2.675 - - 0 - 0.00%
1999-09-02 0 0.600 0.560 0.600 0.560 0.600 180,000 103,240 0.5736 2.675 2.497 2.675 2.497 2.675 40,373 2.5571 5.26%
1999-09-01 0 0.570 0.560 0.570 0.520 0.570 138,000 74,880 0.5426 2.541 2.497 2.541 2.318 2.541 30,953 2.4192 5.56%
1999-08-31 0 0.540 0.540 0.600 0.540 0.560 83,855 46,789 0.5580 2.408 2.408 2.675 2.408 2.497 18,808 2.4877 -12.90%
1999-08-30 0 0.620 - 0.660 - - 0 0 - 2.764 - 2.943 - - 0 - 0.00%
1999-08-27 0 0.620 - 0.640 - - 1,542 894 0.5798 2.764 - 2.853 - - 346 2.5848 0.00%
1999-08-26 0 0.620 0.570 0.620 0.620 0.620 60,000 37,200 0.6200 2.764 2.541 2.764 2.764 2.764 13,458 2.7642 6.90%
1999-08-25 0 0.580 0.580 - 0.540 0.550 176,000 95,540 0.5428 2.586 2.586 - 2.408 2.452 39,476 2.4202 5.45%
1999-08-24 0 0.550 - 0.560 0.530 0.560 128,390 70,003 0.5452 2.452 - 2.497 2.363 2.497 28,797 2.4309 -1.79%
1999-08-23 0 0.560 - 0.560 0.560 0.560 39,735 22,182 0.5582 2.497 - 2.497 2.497 2.497 8,912 2.4889 -5.08%
1999-08-20 0 0.590 0.590 0.600 - - 0 0 - 2.630 2.630 2.675 - - 0 - 1.72%
1999-08-19 0 0.580 0.580 0.600 0.580 0.580 10,602 5,960 0.5622 2.586 2.586 2.675 2.586 2.586 2,378 2.5063 0.00%
1999-08-18 0 0.580 - 0.600 0.580 0.600 22,000 12,800 0.5818 2.586 - 2.675 2.586 2.675 4,935 2.5940 0.00%
1999-08-17 0 0.580 0.580 - 0.540 0.540 42,000 22,680 0.5400 2.586 2.586 - 2.408 2.408 9,420 2.4075 7.41%
1999-08-16 0 0.540 0.540 0.570 0.500 0.560 22,892 11,859 0.5180 2.408 2.408 2.541 2.229 2.497 5,135 2.3096 -5.26%
1999-08-13 0 0.570 - 0.570 - - 0 0 - 2.541 - 2.541 - - 0 - 0.00%
1999-08-12 0 0.570 0.500 0.570 0.540 0.570 10,000 5,640 0.5640 2.541 2.229 2.541 2.408 2.541 2,243 2.5145 5.56%
1999-08-11 0 0.540 - 0.580 - - 0 0 - 2.408 - 2.586 - - 0 - 0.00%
1999-08-10 0 0.540 0.540 0.600 0.540 0.580 90,000 50,600 0.5622 2.408 2.408 2.675 2.408 2.586 20,187 2.5066 -10.00%
1999-08-09 0 0.600 0.590 0.620 0.600 0.650 216,362 132,090 0.6105 2.675 2.630 2.764 2.675 2.898 48,529 2.7219 -10.45%
1999-08-06 0 0.670 0.670 0.680 0.620 0.680 130,000 84,600 0.6508 2.987 2.987 3.032 2.764 3.032 29,158 2.9014 -4.29%
1999-08-05 0 0.700 - 0.700 - - 0 0 - 3.121 - 3.121 - - 0 - 0.00%
1999-08-04 0 0.700 - 0.730 - - 0 0 - 3.121 - 3.255 - - 0 - 0.00%
1999-08-03 0 0.700 - 0.700 - - 0 0 - 3.121 - 3.121 - - 0 - 0.00%
1999-08-02 0 0.700 0.690 0.700 0.660 0.700 70,000 48,600 0.6943 3.121 3.076 3.121 2.943 3.121 15,701 3.0954 0.00%
1999-07-30 0 0.700 0.640 0.700 0.640 0.700 10,076 6,924 0.6872 3.121 2.853 3.121 2.853 3.121 2,260 3.0637 0.00%
1999-07-29 0 0.700 - 0.700 - - 0 0 - 3.121 - 3.121 - - 0 - 0.00%
1999-07-28 0 0.700 - 0.700 - - 0 0 - 3.121 - 3.121 - - 0 - 0.00%
1999-07-27 0 0.700 - 0.700 - - 0 0 - 3.121 - 3.121 - - 0 - 0.00%
1999-07-26 0 0.700 - 0.700 - - 0 0 - 3.121 - 3.121 - - 0 - 0.00%
1999-07-23 0 0.700 0.700 0.730 0.680 0.730 80,000 55,820 0.6978 3.121 3.121 3.255 3.032 3.255 17,944 3.1108 0.00%
1999-07-22 0 0.700 0.690 0.700 0.660 0.700 303,349 206,263 0.6800 3.121 3.076 3.121 2.943 3.121 68,040 3.0315 -5.41%
1999-07-21 0 0.740 - 0.760 - - 0 0 - 3.299 - 3.388 - - 0 - 0.00%
1999-07-20 0 0.740 - 0.770 - - 0 0 - 3.299 - 3.433 - - 0 - 0.00%
1999-07-19 0 0.740 - 0.750 - - 0 0 - 3.299 - 3.344 - - 0 - 0.00%
1999-07-16 0 0.740 - 0.740 - - 1,568 1,066 0.6798 3.299 - 3.299 - - 352 3.0310 -1.33%
1999-07-15 0 0.750 0.730 0.770 0.730 0.750 94,819 70,192 0.7403 3.344 3.255 3.433 3.255 3.344 21,268 3.3004 -2.60%
1999-07-14 0 0.770 - 0.770 - - 0 0 - 3.433 - 3.433 - - 0 - -1.28%
1999-07-13 0 0.780 0.780 - 0.680 0.780 472,580 329,979 0.6983 3.478 3.478 - 3.032 3.478 105,998 3.1131 5.41%
1999-07-12 0 0.740 0.720 0.740 - - 0 0 - 3.299 3.210 3.299 - - 0 - -1.33%
1999-07-09 0 0.750 0.740 0.760 0.750 0.750 121,541 91,044 0.7491 3.344 3.299 3.388 3.344 3.344 27,261 3.3397 -1.32%
1999-07-08 0 0.760 0.740 0.760 0.760 0.760 120,000 91,200 0.7600 3.388 3.299 3.388 3.388 3.388 26,915 3.3884 2.70%
1999-07-07 0 0.740 0.720 0.750 0.740 0.750 486,000 361,740 0.7443 3.299 3.210 3.344 3.299 3.344 109,008 3.3185 -2.63%
1999-07-06 0 0.760 0.750 0.790 0.740 0.790 642,891 492,724 0.7664 3.388 3.344 3.522 3.299 3.522 144,198 3.4170 -2.56%
1999-07-05 0 0.780 0.780 0.790 0.740 0.820 615,162 471,172 0.7659 3.478 3.478 3.522 3.299 3.656 137,978 3.4148 5.41%
1999-07-02 0 0.740 0.750 0.770 0.720 0.790 458,000 343,220 0.7494 3.299 3.344 3.433 3.210 3.522 102,727 3.3411 1.37%
1999-06-30 0 0.730 0.740 0.750 0.710 0.770 922,680 680,707 0.7377 3.255 3.299 3.344 3.165 3.433 206,953 3.2892 0.00%
1999-06-29 0 0.730 0.730 0.750 0.720 0.730 187,711 136,103 0.7251 3.255 3.255 3.344 3.210 3.255 42,103 3.2326 -2.67%
1999-06-28 0 0.750 0.710 0.770 0.730 0.750 123,928 91,913 0.7417 3.344 3.165 3.433 3.255 3.344 27,797 3.3066 0.00%
1999-06-25 0 0.750 0.750 0.770 0.740 0.780 253,639 192,391 0.7585 3.344 3.344 3.433 3.299 3.478 56,890 3.3818 -3.85%
1999-06-24 0 0.780 0.770 0.780 0.780 0.790 421,013 328,509 0.7803 3.478 3.433 3.478 3.478 3.522 94,431 3.4788 -2.50%
1999-06-23 0 0.800 0.760 0.800 0.720 0.800 888,000 681,940 0.7680 3.567 3.388 3.567 3.210 3.567 199,175 3.4238 3.90%
1999-06-22 0 0.770 0.770 0.800 0.770 0.800 568,890 447,430 0.7865 3.433 3.433 3.567 3.433 3.567 127,600 3.5065 -2.53%
1999-06-21 0 0.790 0.790 0.810 0.780 0.820 554,000 443,860 0.8012 3.522 3.522 3.611 3.478 3.656 124,260 3.5720 -1.25%
1999-06-17 0 0.800 0.800 0.810 0.800 0.830 2,957,637 2,415,784 0.8168 3.567 3.567 3.611 3.567 3.700 663,386 3.6416 0.00%
1999-06-16 0 0.800 0.800 0.820 0.750 0.860 7,137,733 5,824,358 0.8160 3.567 3.567 3.656 3.344 3.834 1,600,963 3.6380 14.29%
1999-06-15 0 0.700 0.650 0.700 0.650 0.720 1,146,771 787,913 0.6871 3.121 2.898 3.121 2.898 3.210 257,216 3.0632 6.06%
1999-06-14 0 0.660 0.640 0.660 0.620 0.670 562,000 366,180 0.6516 2.943 2.853 2.943 2.764 2.987 126,054 2.9049 10.00%
1999-06-11 0 0.600 0.600 0.620 0.600 0.620 149,855 90,643 0.6049 2.675 2.675 2.764 2.675 2.764 33,612 2.6968 -3.23%
1999-06-10 0 0.620 0.600 0.620 0.600 0.620 98,820 61,131 0.6186 2.764 2.675 2.764 2.675 2.764 22,165 2.7580 0.00%
1999-06-09 0 0.620 0.590 0.620 0.580 0.630 256,675 160,751 0.6263 2.764 2.630 2.764 2.586 2.809 57,571 2.7922 -1.59%
1999-06-08 0 0.630 0.600 0.630 0.600 0.640 135,205 83,051 0.6143 2.809 2.675 2.809 2.675 2.853 30,326 2.7386 1.61%
1999-06-07 0 0.620 - 0.620 - - 0 0 - 2.764 - 2.764 - - 0 - -1.59%
1999-06-04 0 0.630 - 0.630 0.580 0.630 98,000 58,240 0.5943 2.809 - 2.809 2.586 2.809 21,981 2.6496 -1.56%
1999-06-03 0 0.640 - 0.640 - - 0 0 - 2.853 - 2.853 - - 0 - -3.03%
1999-06-02 0 0.660 0.620 0.660 0.620 0.670 520,747 343,581 0.6598 2.943 2.764 2.943 2.764 2.987 116,801 2.9416 0.00%
1999-06-01 0 0.660 0.630 0.660 0.600 0.660 66,000 40,140 0.6082 2.943 2.809 2.943 2.675 2.943 14,804 2.7115 11.86%
1999-05-31 0 0.590 0.570 0.590 0.570 0.590 81,855 47,225 0.5769 2.630 2.541 2.630 2.541 2.630 18,360 2.5722 1.72%
1999-05-28 0 0.580 0.580 0.600 0.540 0.550 75,640 40,980 0.5418 2.586 2.586 2.675 2.408 2.452 16,966 2.4155 0.00%
1999-05-27 0 0.580 0.560 0.580 0.580 0.600 432,627 255,176 0.5898 2.586 2.497 2.586 2.586 2.675 97,036 2.6297 -7.94%
1999-05-26 0 0.630 0.630 0.640 0.600 0.600 103,760 62,068 0.5982 2.809 2.809 2.853 2.675 2.675 23,273 2.6670 1.61%
1999-05-25 0 0.620 0.600 0.620 0.620 0.640 374,000 233,880 0.6253 2.764 2.675 2.764 2.764 2.853 83,887 2.7880 0.00%
1999-05-24 0 0.620 0.600 0.620 0.610 0.620 174,000 106,640 0.6129 2.764 2.675 2.764 2.720 2.764 39,027 2.7324 3.33%
1999-05-21 0 0.600 0.560 0.620 0.600 0.620 100,000 61,000 0.6100 2.675 2.497 2.764 2.675 2.764 22,430 2.7196 -3.23%
1999-05-20 0 0.620 0.620 0.670 0.620 0.720 209,927 134,613 0.6412 2.764 2.764 2.987 2.764 3.210 47,086 2.8589 -11.43%
1999-05-19 0 0.700 0.650 0.700 - - 0 0 - 3.121 2.898 3.121 - - 0 - 0.00%
1999-05-18 0 0.700 0.640 0.700 0.600 0.700 670,000 428,840 0.6401 3.121 2.853 3.121 2.675 3.121 150,278 2.8536 16.67%
1999-05-17 0 0.600 0.540 0.600 0.560 0.600 48,000 27,200 0.5667 2.675 2.408 2.675 2.497 2.675 10,766 2.5264 -6.25%
1999-05-14 0 0.640 0.600 0.640 0.560 0.640 600,000 362,740 0.6046 2.853 2.675 2.853 2.497 2.853 134,577 2.6954 0.00%
1999-05-13 0 0.640 0.620 0.640 0.610 0.650 498,963 318,010 0.6373 2.853 2.764 2.853 2.720 2.898 111,915 2.8415 -5.88%
1999-05-12 0 0.680 0.650 0.680 0.680 0.720 172,817 120,575 0.6977 3.032 2.898 3.032 3.032 3.210 38,762 3.1106 -8.11%
1999-05-11 0 0.740 0.720 0.740 0.700 0.780 1,065,942 776,796 0.7287 3.299 3.210 3.299 3.121 3.478 239,086 3.2490 2.78%
1999-05-10 0 0.720 0.710 0.720 0.680 0.790 2,066,261 1,498,392 0.7252 3.210 3.165 3.210 3.032 3.522 463,454 3.2331 -10.00%
1999-05-07 0 0.800 0.780 0.810 0.800 0.940 3,564,725 3,128,280 0.8776 3.567 3.478 3.611 3.567 4.191 799,553 3.9125 -2.44%
1999-05-06 0 0.820 0.770 0.820 0.700 0.880 4,551,656 3,572,030 0.7848 3.656 3.433 3.656 3.121 3.923 1,020,917 3.4988 12.33%
1999-05-05 0 0.730 0.630 0.730 0.580 0.730 1,035,395 676,993 0.6538 3.255 2.809 3.255 2.586 3.255 232,235 2.9151 17.74%
1999-05-04 0 0.620 0.610 0.630 0.600 0.690 1,282,238 815,630 0.6361 2.764 2.720 2.809 2.675 3.076 287,601 2.8360 -6.06%
1999-05-03 0 0.660 0.630 0.660 0.600 0.670 1,194,602 744,971 0.6236 2.943 2.809 2.943 2.675 2.987 267,944 2.7803 8.20%
1999-04-30 0 0.610 0.610 0.620 0.580 0.690 3,209,576 2,005,892 0.6250 2.720 2.720 2.764 2.586 3.076 719,894 2.7864 -3.17%
1999-04-29 0 0.630 0.630 0.670 0.540 0.800 3,476,335 2,341,973 0.6737 2.809 2.809 2.987 2.408 3.567 779,727 3.0036 34.04%
1999-04-28 0 0.470 0.450 - 0.390 0.470 1,565,822 676,427 0.4320 2.095 2.006 - 1.739 2.095 351,207 1.9260 20.51%
1999-04-27 0 0.390 - 0.400 - - 3,083 732 0.2374 1.739 - 1.783 - - 692 1.0586 0.00%
1999-04-26 0 0.390 0.360 0.390 0.390 0.390 141,524 55,288 0.3907 1.739 1.605 1.739 1.739 1.739 31,743 1.7417 2.63%
1999-04-23 0 0.380 0.380 0.400 0.365 0.420 450,916 181,725 0.4030 1.694 1.694 1.783 1.627 1.873 101,139 1.7968 0.00%
1999-04-22 0 0.380 0.420 - 0.310 0.380 428,963 159,591 0.3720 1.694 1.873 - 1.382 1.694 96,215 1.6587 8.57%
1999-04-21 0 0.350 0.350 0.360 0.350 0.360 236,000 84,600 0.3585 1.560 1.560 1.605 1.560 1.605 52,934 1.5982 -5.41%
1999-04-20 0 0.370 0.360 0.370 0.350 0.370 303,100 110,483 0.3645 1.650 1.605 1.650 1.560 1.650 67,984 1.6251 8.82%
1999-04-19 0 0.340 0.340 - - - 0 0 - 1.516 1.516 - - - 0 - 13.33%
1999-04-16 0 0.300 0.315 0.320 0.270 0.300 1,724,000 471,840 0.2737 1.338 1.404 1.427 1.204 1.338 386,686 1.2202 13.21%
1999-04-15 0 0.265 0.260 0.270 0.250 0.265 87,542 22,219 0.2538 1.181 1.159 1.204 1.115 1.181 19,635 1.1316 3.92%
1999-04-14 0 0.255 0.255 0.260 0.248 0.248 788,000 195,424 0.2480 1.137 1.137 1.159 1.106 1.106 176,745 1.1057 2.82%
1999-04-13 0 0.248 0.248 0.249 0.246 0.246 82,819 20,360 0.2458 1.106 1.106 1.110 1.097 1.097 18,576 1.0960 -0.80%
1999-04-12 0 0.250 - 0.255 0.245 0.250 646,000 159,248 0.2465 1.115 - 1.137 1.092 1.115 144,895 1.0991 1.63%
1999-04-09 0 0.246 0.246 - 0.236 0.240 200,000 47,600 0.2380 1.097 1.097 - 1.052 1.070 44,859 1.0611 1.65%
1999-04-08 0 0.242 0.242 - - - 0 0 - 1.079 1.079 - - - 0 - 4.31%
1999-04-07 0 0.232 0.232 - 0.222 0.222 10,000 2,220 0.2220 1.034 1.034 - 0.990 0.990 2,243 0.9898 4.50%
1999-04-01 0 0.222 - - 0.220 0.222 30,000 6,620 0.2207 0.990 - - 0.981 0.990 6,729 0.9838 1.83%
1999-03-31 0 0.218 0.218 0.230 0.218 0.218 3,855 807 0.2093 0.972 0.972 1.025 0.972 0.972 865 0.9333 -1.80%
1999-03-30 0 0.222 0.222 0.239 0.222 0.245 682,000 160,304 0.2350 0.990 0.990 1.066 0.990 1.092 152,970 1.0479 -5.53%
1999-03-29 0 0.235 0.215 0.249 0.210 0.249 775,063 186,348 0.2404 1.048 0.959 1.110 0.936 1.110 173,843 1.0719 11.90%
1999-03-26 0 0.210 0.201 0.214 0.175 0.210 197,711 36,804 0.1862 0.936 0.896 0.954 0.780 0.936 44,346 0.8299 17.32%
1999-03-25 0 0.179 0.179 - 0.179 0.180 106,000 19,064 0.1798 0.798 0.798 - 0.798 0.803 23,775 0.8018 9.15%
1999-03-24 0 0.164 0.160 0.165 0.164 0.165 60,000 9,860 0.1643 0.731 0.713 0.736 0.731 0.736 13,458 0.7327 -2.38%
1999-03-23 0 0.168 - 0.168 - - 0 0 - 0.749 - 0.749 - - 0 - -1.18%
1999-03-22 0 0.170 - 0.170 - - 0 0 - 0.758 - 0.758 - - 0 - 0.00%
1999-03-19 0 0.170 - 0.170 - - 20,000 3,360 0.1680 0.758 - 0.758 - - 4,486 0.7490 -3.95%
1999-03-18 0 0.177 0.177 - 0.168 0.168 100,000 16,800 0.1680 0.789 0.789 - 0.749 0.749 22,430 0.7490 7.93%
1999-03-17 0 0.164 - - - - 0 0 - 0.731 - - - - 0 - 0.00%
1999-03-16 0 0.164 - 0.164 - - 0 0 - 0.731 - 0.731 - - 0 - 0.00%
1999-03-15 0 0.164 0.164 - - - 0 0 - 0.731 0.731 - - - 0 - 6.49%
1999-03-12 0 0.154 0.154 0.160 0.154 0.154 22,000 3,388 0.1540 0.687 0.687 0.713 0.687 0.687 4,935 0.6866 -3.75%
1999-03-11 0 0.160 0.156 0.160 - - 0 0 - 0.713 0.696 0.713 - - 0 - 0.00%
1999-03-10 0 0.160 0.158 0.160 0.160 0.160 101,976 16,296 0.1598 0.713 0.704 0.713 0.713 0.713 22,873 0.7125 -3.61%
1999-03-09 0 0.166 - 0.166 - - 0 0 - 0.740 - 0.740 - - 0 - -7.78%
1999-03-08 0 0.180 - 0.180 - - 0 0 - 0.803 - 0.803 - - 0 - -2.17%
1999-03-05 0 0.184 - 0.184 - - 0 0 - 0.820 - 0.820 - - 0 - -0.54%
1999-03-04 0 0.185 - - - - 1,928 289 0.1499 0.825 - - - - 432 0.6683 0.00%
1999-03-03 0 0.185 - 0.190 - - 0 0 - 0.825 - 0.847 - - 0 - 0.00%
1999-03-02 0 0.185 0.185 - - - 0 0 - 0.825 0.825 - - - 0 - 5.71%
1999-03-01 0 0.175 0.175 - - - 0 0 - 0.780 0.780 - - - 0 - 6.06%
1999-02-26 0 0.165 - - - - 0 0 - 0.736 - - - - 0 - 0.00%
1999-02-25 0 0.165 - 0.165 - - 0 0 - 0.736 - 0.736 - - 0 - 0.00%
1999-02-24 0 0.165 0.165 - - - 0 0 - 0.736 0.736 - - - 0 - 6.45%
1999-02-23 0 0.155 - - - - 0 0 - 0.691 - - - - 0 - 0.00%
1999-02-22 0 0.155 - - - - 0 0 - 0.691 - - - - 0 - 0.00%
1999-02-19 0 0.155 - 0.155 - - 0 0 - 0.691 - 0.691 - - 0 - -0.64%
1999-02-15 0 0.156 - 0.158 - - 0 0 - 0.696 - 0.704 - - 0 - 0.00%
1999-02-12 0 0.156 - 0.158 - - 0 0 - 0.696 - 0.704 - - 0 - 0.00%
1999-02-11 0 0.156 - 0.158 - - 0 0 - 0.696 - 0.704 - - 0 - 0.00%
1999-02-10 0 0.156 - 0.156 - - 0 0 - 0.696 - 0.696 - - 0 - -1.27%
1999-02-09 0 0.158 - 0.158 - - 1,455 189 0.1299 0.704 - 0.704 - - 326 0.5791 0.00%
1999-02-08 0 0.158 - 0.158 0.158 0.158 20,000 3,160 0.1580 0.704 - 0.704 0.704 0.704 4,486 0.7044 0.00%
1999-02-05 0 0.158 - 0.158 - - 0 0 - 0.704 - 0.704 - - 0 - 0.00%
1999-02-04 0 0.158 - 0.158 - - 0 0 - 0.704 - 0.704 - - 0 - 0.00%
1999-02-03 0 0.158 0.158 - - - 0 0 - 0.704 0.704 - - - 0 - 6.76%
1999-02-02 0 0.148 - 0.152 - - 0 0 - 0.660 - 0.678 - - 0 - 0.00%
1999-02-01 0 0.148 0.148 - - - 0 0 - 0.660 0.660 - - - 0 - 7.25%
1999-01-29 0 0.138 - - - - 0 0 - 0.615 - - - - 0 - 0.00%
1999-01-28 0 0.138 - - 0.138 0.138 22,979 3,153 0.1372 0.615 - - 0.615 0.615 5,154 0.6117 -1.43%
1999-01-27 0 0.140 - 0.140 - - 0 0 - 0.624 - 0.624 - - 0 - -6.67%
1999-01-26 0 0.150 0.146 0.150 0.150 0.150 60,000 9,000 0.1500 0.669 0.651 0.669 0.669 0.669 13,458 0.6688 -5.06%
1999-01-25 0 0.158 - 0.158 - - 0 0 - 0.704 - 0.704 - - 0 - 0.00%
1999-01-22 0 0.158 - 0.158 - - 0 0 - 0.704 - 0.704 - - 0 - 0.00%
1999-01-21 0 0.158 - 0.158 - - 0 0 - 0.704 - 0.704 - - 0 - -0.63%
1999-01-20 0 0.159 - 0.159 0.150 0.159 58,819 8,834 0.1502 0.709 - 0.709 0.669 0.709 13,193 0.6696 2.58%
1999-01-19 0 0.155 - - - - 0 0 - 0.691 - - - - 0 - 0.00%
1999-01-18 0 0.155 - - - - 0 0 - 0.691 - - - - 0 - 0.00%
1999-01-15 0 0.155 - - - - 0 0 - 0.691 - - - - 0 - 0.00%
1999-01-14 0 0.155 - - - - 0 0 - 0.691 - - - - 0 - 0.00%
1999-01-13 0 0.155 - - - - 0 0 - 0.691 - - - - 0 - 0.00%
1999-01-12 0 0.155 - 0.155 - - 6,226 996 0.1600 0.691 - 0.691 - - 1,396 0.7132 -6.06%
1999-01-11 0 0.165 - 0.165 - - 0 0 - 0.736 - 0.736 - - 0 - 0.00%
1999-01-08 0 0.165 - 0.165 - - 0 0 - 0.736 - 0.736 - - 0 - 0.00%
1999-01-07 0 0.165 0.165 0.173 0.165 0.165 40,000 6,600 0.1650 0.736 0.736 0.771 0.736 0.736 8,972 0.7356 -2.37%
1999-01-06 0 0.169 0.169 - 0.164 0.164 38,000 6,232 0.1640 0.753 0.753 - 0.731 0.731 8,523 0.7312 1.20%
1999-01-05 0 0.167 - - - - 0 0 - 0.745 - - - - 0 - 0.00%
1999-01-04 0 0.167 - - - - 0 0 - 0.745 - - - - 0 - 0.00%
1998-12-31 0 0.167 - - - - 0 0 - 0.745 - - - - 0 - 0.00%
1998-12-30 0 0.167 0.167 - 0.164 0.164 62,000 10,168 0.1640 0.745 0.745 - 0.731 0.731 13,906 0.7312 4.37%
1998-12-29 0 0.160 - - - - 0 0 - 0.713 - - - - 0 - 0.00%
1998-12-28 0 0.160 - 0.160 - - 0 0 - 0.713 - 0.713 - - 0 - -5.88%
1998-12-24 0 0.170 - - - - 0 0 - 0.758 - - - - 0 - 0.00%
1998-12-23 0 0.170 - 0.170 - - 0 0 - 0.758 - 0.758 - - 0 - 0.00%
1998-12-22 0 0.170 0.162 0.172 0.170 0.170 100,000 17,000 0.1700 0.758 0.722 0.767 0.758 0.758 22,430 0.7579 0.00%
1998-12-21 0 0.170 - 0.170 - - 0 0 - 0.758 - 0.758 - - 0 - 0.00%
1998-12-18 0 0.170 0.170 0.172 0.170 0.170 82,000 13,940 0.1700 0.758 0.758 0.767 0.758 0.758 18,392 0.7579 0.00%
1998-12-17 0 0.170 - 0.172 - - 0 0 - 0.758 - 0.767 - - 0 - 0.00%
1998-12-16 0 0.170 0.170 0.172 0.170 0.170 22,044 3,746 0.1699 0.758 0.758 0.767 0.758 0.758 4,944 0.7576 0.00%
1998-12-15 0 0.170 - 0.170 - - 0 0 - 0.758 - 0.758 - - 0 - 0.00%
1998-12-14 0 0.170 - 0.170 0.170 0.170 102,000 17,340 0.1700 0.758 - 0.758 0.758 0.758 22,878 0.7579 -5.03%
1998-12-11 0 0.179 - 0.179 - - 0 0 - 0.798 - 0.798 - - 0 - -0.56%
1998-12-10 0 0.180 - 0.185 0.180 0.180 202,000 36,280 0.1796 0.803 - 0.825 0.803 0.803 45,308 0.8007 -2.70%
1998-12-09 0 0.185 0.180 - 0.185 0.185 51,928 9,539 0.1837 0.825 0.803 - 0.825 0.825 11,647 0.8190 0.00%
1998-12-08 0 0.185 - 0.185 0.185 0.185 159,639 29,492 0.1847 0.825 - 0.825 0.825 0.825 35,806 0.8237 0.00%
1998-12-07 0 0.185 - - - - 0 0 - 0.825 - - - - 0 - 0.00%
1998-12-04 0 0.185 - - 0.185 0.185 2,000 370 0.1850 0.825 - - 0.825 0.825 449 0.8248 0.00%
1998-12-03 0 0.185 - - 0.181 0.185 251,927 46,339 0.1839 0.825 - - 0.807 0.825 56,506 0.8201 2.21%
1998-12-02 0 0.181 - - - - 0 0 - 0.807 - - - - 0 - 0.00%
1998-12-01 0 0.181 - - - - 0 0 - 0.807 - - - - 0 - 0.00%
1998-11-30 0 0.181 - - - - 0 0 - 0.807 - - - - 0 - 0.00%
1998-11-27 0 0.181 0.181 0.195 0.181 0.205 1,986,000 390,866 0.1968 0.807 0.807 0.869 0.807 0.914 445,451 0.8775 -2.16%
1998-11-26 0 0.185 0.183 0.186 0.175 0.192 1,792,000 329,056 0.1836 0.825 0.816 0.829 0.780 0.856 401,938 0.8187 8.19%
1998-11-25 0 0.171 0.171 0.175 - - 0 0 - 0.762 0.762 0.780 - - 0 - 0.00%
1998-11-24 0 0.171 0.171 - 0.170 0.170 576,000 97,920 0.1700 0.762 0.762 - 0.758 0.758 129,194 0.7579 -3.39%
1998-11-23 0 0.177 - 0.177 0.178 0.185 1,530,000 280,014 0.1830 0.789 - 0.789 0.794 0.825 343,173 0.8160 -4.32%
1998-11-20 0 0.185 0.185 0.200 0.178 0.178 10,000 1,780 0.1780 0.825 0.825 0.892 0.794 0.794 2,243 0.7936 5.11%
1998-11-19 0 0.176 0.172 - - - 0 0 - 0.785 0.767 - - - 0 - 0.00%
1998-11-18 0 0.176 - 0.177 0.176 0.177 1,154,000 204,058 0.1768 0.785 - 0.789 0.785 0.789 258,837 0.7884 0.00%
1998-11-17 0 0.176 0.176 - 0.176 0.176 68,000 11,968 0.1760 0.785 0.785 - 0.785 0.785 15,252 0.7847 0.57%
1998-11-16 0 0.175 0.175 - - - 0 0 - 0.780 0.780 - - - 0 - 1.16%
1998-11-13 0 0.173 0.173 0.177 0.173 0.177 220,000 38,860 0.1766 0.771 0.771 0.789 0.771 0.789 49,345 0.7875 -2.26%
1998-11-12 0 0.177 0.177 - 0.177 0.177 90,000 15,930 0.1770 0.789 0.789 - 0.789 0.789 20,187 0.7891 0.00%
1998-11-11 0 0.177 0.177 - 0.177 0.177 120,000 21,240 0.1770 0.789 0.789 - 0.789 0.789 26,915 0.7891 0.00%
1998-11-10 0 0.177 - - - - 0 0 - 0.789 - - - - 0 - 0.00%
1998-11-09 0 0.177 - - - - 0 0 - 0.789 - - - - 0 - 0.00%
1998-11-06 0 0.177 0.177 - 0.177 0.177 148,000 26,196 0.1770 0.789 0.789 - 0.789 0.789 33,196 0.7891 -1.12%
1998-11-05 0 0.179 0.179 0.185 0.178 0.184 1,080,000 195,290 0.1808 0.798 0.798 0.825 0.794 0.820 242,239 0.8062 0.56%
1998-11-04 0 0.178 0.175 0.178 0.170 0.185 820,000 144,660 0.1764 0.794 0.780 0.794 0.758 0.825 183,923 0.7865 4.71%
1998-11-03 0 0.170 0.164 0.170 0.170 0.178 930,000 162,680 0.1749 0.758 0.731 0.758 0.758 0.794 208,595 0.7799 1.19%
1998-11-02 0 0.168 0.162 0.170 0.150 0.170 634,000 103,844 0.1638 0.749 0.722 0.758 0.669 0.758 142,204 0.7302 12.00%
1998-10-30 0 0.150 - 0.150 0.149 0.153 586,000 87,764 0.1498 0.669 - 0.669 0.664 0.682 131,437 0.6677 0.00%
1998-10-29 0 0.150 - 0.149 - - 38,000 5,700 0.1500 0.669 - 0.664 - - 8,523 0.6688 0.00%
1998-10-27 0 0.150 - 0.150 0.149 0.154 530,000 79,290 0.1496 0.669 - 0.669 0.664 0.687 118,877 0.6670 0.67%
1998-10-26 0 0.149 - 0.149 - - 0 0 - 0.664 - 0.664 - - 0 - -0.67%
1998-10-23 0 0.150 - 0.150 - - 0 0 - 0.669 - 0.669 - - 0 - -8.54%
1998-10-22 0 0.164 0.164 0.165 0.105 0.140 74,000 8,820 0.1192 0.731 0.731 0.736 0.468 0.624 16,598 0.5314 56.19%
1998-10-21 0 0.105 0.105 - - - 0 0 - 0.468 0.468 - - - 0 - 0.96%
1998-10-20 0 0.104 0.104 - - - 0 0 - 0.464 0.464 - - - 0 - 4.00%
1998-10-19 0 0.100 0.100 - - - 0 0 - 0.446 0.446 - - - 0 - 66.67%
1998-10-16 0 0.060 - 0.060 - - 0 0 - 0.268 - 0.268 - - 0 - -25.00%
1998-10-15 0 0.080 - 0.080 - - 0 0 - 0.357 - 0.357 - - 0 - -20.00%
1998-10-14 0 0.100 0.100 - - - 0 0 - 0.446 0.446 - - - 0 - 11.11%
1998-10-13 0 0.090 0.090 - - - 0 0 - 0.401 0.401 - - - 0 - 1.12%
1998-10-12 0 0.089 - 0.089 - - 0 0 - 0.397 - 0.397 - - 0 - -10.10%
1998-10-09 0 0.099 0.099 - - - 0 0 - 0.441 0.441 - - - 0 - 1.02%
1998-10-08 0 0.098 0.098 - 0.096 0.100 148,000 14,400 0.0973 0.437 0.437 - 0.428 0.446 33,196 0.4338 -2.00%
1998-10-07 0 0.100 0.100 - - - 1,560 125 0.0801 0.446 0.446 - - - 350 0.3572 0.00%
1998-10-05 0 0.100 - 0.090 - - 0 0 - 0.446 - 0.401 - - 0 - 0.00%
1998-09-30 0 0.100 0.100 - 0.077 0.100 12,253 1,174 0.0958 0.446 0.446 - 0.343 0.446 2,748 0.4272 14.94%
1998-09-29 0 0.087 0.086 0.087 - - 0 0 - 0.388 0.383 0.388 - - 0 - -10.31%
1998-09-28 0 0.097 0.096 0.097 - - 0 0 - 0.432 0.428 0.432 - - 0 - -7.62%
1998-09-25 0 0.105 0.105 - 0.102 0.102 20,000 2,040 0.1020 0.468 0.468 - 0.455 0.455 4,486 0.4548 0.96%
1998-09-24 0 0.104 0.104 - 0.102 0.102 20,000 2,040 0.1020 0.464 0.464 - 0.455 0.455 4,486 0.4548 1.96%
1998-09-23 0 0.102 - 0.102 0.110 0.115 124,000 13,690 0.1104 0.455 - 0.455 0.490 0.513 27,813 0.4922 -7.27%
1998-09-22 0 0.110 - 0.110 - - 0 0 - 0.490 - 0.490 - - 0 - -8.33%
1998-09-21 0 0.120 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
1998-09-18 0 0.120 - - 0.120 0.120 200,000 24,000 0.1200 0.535 - - 0.535 0.535 44,859 0.5350 -0.83%
1998-09-17 0 0.121 0.121 0.130 0.120 0.126 840,050 103,097 0.1227 0.539 0.539 0.580 0.535 0.562 188,420 0.5472 0.83%
1998-09-16 0 0.120 0.117 - 0.115 0.120 118,935 14,164 0.1191 0.535 0.522 - 0.513 0.535 26,677 0.5310 3.45%
1998-09-15 0 0.116 0.116 - 0.105 0.116 350,000 38,700 0.1106 0.517 0.517 - 0.468 0.517 78,504 0.4930 18.37%
1998-09-14 0 0.098 0.098 - - - 0 0 - 0.437 0.437 - - - 0 - 2.08%
1998-09-11 0 0.096 0.096 - - - 0 0 - 0.428 0.428 - - - 0 - 0.00%
1998-09-10 0 0.096 0.096 - 0.095 0.095 2,400 218 0.0908 0.428 0.428 - 0.424 0.424 538 0.4050 -2.04%
1998-09-09 0 0.098 0.098 0.106 0.097 0.108 402,000 40,814 0.1015 0.437 0.437 0.473 0.432 0.482 90,167 0.4526 -6.67%
1998-09-08 0 0.105 0.097 0.105 0.097 0.124 3,906,819 416,162 0.1065 0.468 0.432 0.468 0.432 0.553 876,283 0.4749 5.00%
1998-09-07 0 0.100 0.100 0.110 0.091 0.111 1,950,000 195,350 0.1002 0.446 0.446 0.490 0.406 0.495 437,377 0.4466 11.11%
1998-09-04 0 0.090 0.088 0.090 0.090 0.093 350,000 32,100 0.0917 0.401 0.392 0.401 0.401 0.415 78,504 0.4089 -5.26%
1998-09-03 0 0.095 0.086 0.095 0.090 0.098 910,000 85,850 0.0943 0.424 0.383 0.424 0.401 0.437 204,109 0.4206 -7.77%
1998-09-02 0 0.103 0.103 - 0.103 0.112 310,000 33,270 0.1073 0.459 0.459 - 0.459 0.499 69,532 0.4785 -10.43%
1998-09-01 0 0.115 - 0.115 - - 0 0 - 0.513 - 0.513 - - 0 - 0.00%
1998-08-31 0 0.115 - 0.115 0.120 0.120 200,000 24,000 0.1200 0.513 - 0.513 0.535 0.535 44,859 0.5350 -4.17%
1998-08-28 0 0.120 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
1998-08-27 0 0.120 - 0.120 - - 0 0 - 0.535 - 0.535 - - 0 - -4.00%
1998-08-26 0 0.125 - 0.125 - - 0 0 - 0.557 - 0.557 - - 0 - -17.22%
1998-08-25 0 0.151 - 0.151 - - 3,855 463 0.1201 0.673 - 0.673 - - 865 0.5355 0.00%
1998-08-24 0 0.151 - 0.151 0.151 0.151 118,000 17,818 0.1510 0.673 - 0.673 0.673 0.673 26,467 0.6732 0.00%
1998-08-21 0 0.151 0.147 0.156 0.151 0.151 100,000 15,100 0.1510 0.673 0.655 0.696 0.673 0.673 22,430 0.6732 -0.66%
1998-08-20 0 0.152 0.152 0.156 0.152 0.158 594,000 92,488 0.1557 0.678 0.678 0.696 0.678 0.704 133,232 0.6942 -3.80%
1998-08-19 0 0.158 0.158 0.160 0.158 0.165 624,457 100,141 0.1604 0.704 0.704 0.713 0.704 0.736 140,063 0.7150 -3.07%
1998-08-18 0 0.163 0.163 0.170 0.163 0.180 200,049 33,817 0.1690 0.727 0.727 0.758 0.727 0.803 44,870 0.7537 -12.37%
1998-08-14 0 0.186 0.182 0.200 0.186 0.220 300,000 61,000 0.2033 0.829 0.811 0.892 0.829 0.981 67,289 0.9065 -17.33%
1998-08-13 0 0.225 0.221 - 0.225 0.230 30,000 6,850 0.2283 1.003 0.985 - 1.003 1.025 6,729 1.0180 -4.26%
1998-08-12 0 0.235 - 0.235 - - 0 0 - 1.048 - 1.048 - - 0 - -0.42%
1998-08-11 0 0.236 - 0.236 - - 0 0 - 1.052 - 1.052 - - 0 - 0.00%
1998-08-10 0 0.236 - 0.236 - - 0 0 - 1.052 - 1.052 - - 0 - 0.00%
1998-08-07 0 0.236 - - - - 0 0 - 1.052 - - - - 0 - 0.00%
1998-08-06 0 0.236 0.236 0.255 0.236 0.245 134,000 32,620 0.2434 1.052 1.052 1.137 1.052 1.092 30,056 1.0853 -3.67%
1998-08-05 0 0.245 0.245 0.255 0.245 0.245 50,000 12,250 0.2450 1.092 1.092 1.137 1.092 1.092 11,215 1.0923 -3.92%
1998-08-04 0 0.255 - 0.255 - - 963 144 0.1495 1.137 - 1.137 - - 216 0.6667 0.00%
1998-08-03 0 0.255 - 0.255 - - 0 0 - 1.137 - 1.137 - - 0 - 0.00%
1998-07-31 0 0.255 0.243 0.255 - - 0 0 - 1.137 1.083 1.137 - - 0 - -3.77%
1998-07-30 0 0.265 - 0.265 0.265 0.265 100,000 26,500 0.2650 1.181 - 1.181 1.181 1.181 22,430 1.1815 0.00%
1998-07-29 0 0.265 - - - - 0 0 - 1.181 - - - - 0 - 0.00%
1998-07-28 0 0.265 - - - - 0 0 - 1.181 - - - - 0 - 0.00%
1998-07-27 0 0.265 0.255 0.270 0.265 0.265 30,000 7,950 0.2650 1.181 1.137 1.204 1.181 1.181 6,729 1.1815 -1.85%
1998-07-24 0 0.270 0.270 - 0.255 0.255 126,000 32,130 0.2550 1.204 1.204 - 1.137 1.137 28,261 1.1369 -3.57%
1998-07-23 0 0.280 0.265 - 0.265 0.280 30,820 8,289 0.2689 1.248 1.181 - 1.181 1.248 6,913 1.1991 -1.75%
1998-07-22 0 0.285 - 0.315 - - 0 0 - 1.271 - 1.404 - - 0 - 0.00%
1998-07-21 0 0.285 - 0.290 - - 0 0 - 1.271 - 1.293 - - 0 - 0.00%
1998-07-20 0 0.285 0.270 0.290 0.285 0.285 100,000 28,500 0.2850 1.271 1.204 1.293 1.271 1.271 22,430 1.2706 1.79%
1998-07-17 0 0.280 0.270 0.295 0.280 0.290 200,000 57,000 0.2850 1.248 1.204 1.315 1.248 1.293 44,859 1.2706 -3.45%
1998-07-16 0 0.290 0.290 0.310 0.290 0.290 50,000 14,500 0.2900 1.293 1.293 1.382 1.293 1.293 11,215 1.2929 -1.69%
1998-07-15 0 0.295 0.295 0.310 0.285 0.300 114,964 33,621 0.2924 1.315 1.315 1.382 1.271 1.338 25,786 1.3039 3.51%
1998-07-14 0 0.285 0.285 0.300 0.285 0.285 30,000 8,550 0.2850 1.271 1.271 1.338 1.271 1.271 6,729 1.2706 -1.72%
1998-07-13 0 0.290 - - - - 0 0 - 1.293 - - - - 0 - 0.00%
1998-07-10 0 0.290 0.290 0.300 0.285 0.285 10,603 2,995 0.2825 1.293 1.293 1.338 1.271 1.271 2,378 1.2594 -3.33%
1998-07-09 0 0.300 - - - - 0 0 - 1.338 - - - - 0 - 0.00%
1998-07-08 0 0.300 0.300 0.310 - - 0 0 - 1.338 1.338 1.382 - - 0 - 0.00%
1998-07-07 0 0.300 0.300 0.310 0.300 0.300 2,000 600 0.3000 1.338 1.338 1.382 1.338 1.338 449 1.3375 -3.23%
1998-07-06 0 0.310 - 0.310 - - 0 0 - 1.382 - 1.382 - - 0 - -1.59%
1998-07-03 0 0.315 - - 0.290 0.315 261,665 77,820 0.2974 1.404 - - 1.293 1.404 58,690 1.3259 0.00%
1998-07-02 0 0.315 0.305 0.325 0.315 0.325 117,350 37,381 0.3185 1.404 1.360 1.449 1.404 1.449 26,321 1.4202 -3.08%
1998-06-30 0 0.325 - 0.325 0.305 0.325 31,012 9,603 0.3097 1.449 - 1.449 1.360 1.449 6,956 1.3806 0.00%
1998-06-29 0 0.325 - 0.325 - - 0 0 - 1.449 - 1.449 - - 0 - -1.52%
1998-06-26 0 0.330 - 0.330 - - 0 0 - 1.471 - 1.471 - - 0 - -1.49%
1998-06-25 0 0.335 - - 0.330 0.335 129,818 42,895 0.3304 1.494 - - 1.471 1.494 29,118 1.4732 4.69%
1998-06-24 0 0.320 - 0.320 0.320 0.320 30,000 9,600 0.3200 1.427 - 1.427 1.427 1.427 6,729 1.4267 0.00%
1998-06-23 0 0.320 - 0.320 - - 0 0 - 1.427 - 1.427 - - 0 - 0.00%
1998-06-22 0 0.320 - 0.320 0.320 0.320 10,000 3,200 0.3200 1.427 - 1.427 1.427 1.427 2,243 1.4267 4.92%
1998-06-19 0 0.305 - 0.305 - - 0 0 - 1.360 - 1.360 - - 0 - 0.00%
1998-06-18 0 0.305 - 0.305 0.305 0.305 6,000 1,830 0.3050 1.360 - 1.360 1.360 1.360 1,346 1.3598 1.67%
1998-06-17 0 0.300 - 0.300 - - 0 0 - 1.338 - 1.338 - - 0 - 0.00%
1998-06-16 0 0.300 - 0.310 0.300 0.300 100,000 30,000 0.3000 1.338 - 1.382 1.338 1.338 22,430 1.3375 -3.23%
1998-06-15 0 0.310 - 0.320 - - 0 0 - 1.382 - 1.427 - - 0 - 0.00%
1998-06-12 0 0.310 - - - - 0 0 - 1.382 - - - - 0 - 0.00%
1998-06-11 0 0.310 - 0.310 - - 0 0 - 1.382 - 1.382 - - 0 - -1.59%
1998-06-10 0 0.315 - 0.315 - - 0 0 - 1.404 - 1.404 - - 0 - 0.00%
1998-06-09 0 0.315 - 0.315 0.325 0.325 6,964 2,230 0.3202 1.404 - 1.404 1.449 1.449 1,562 1.4277 0.00%
1998-06-08 0 0.315 0.295 - - - 0 0 - 1.404 1.315 - - - 0 - 0.00%
1998-06-05 0 0.315 - - - - 0 0 - 1.404 - - - - 0 - 0.00%
1998-06-04 0 0.315 - 0.335 - - 0 0 - 1.404 - 1.494 - - 0 - 0.00%
1998-06-03 0 0.315 0.315 0.335 0.315 0.315 42,385 13,196 0.3113 1.404 1.404 1.494 1.404 1.404 9,507 1.3881 -10.00%
1998-06-02 0 0.350 0.290 0.350 - - 0 0 - 1.560 1.293 1.560 - - 0 - 0.00%
1998-06-01 0 0.350 - 0.350 - - 0 0 - 1.560 - 1.560 - - 0 - 0.00%
1998-05-29 0 0.350 - - - - 0 0 - 1.560 - - - - 0 - 0.00%
1998-05-28 0 0.350 0.300 - - - 0 0 - 1.560 1.338 - - - 0 - 0.00%
1998-05-27 0 0.350 - - - - 0 0 - 1.560 - - - - 0 - 0.00%
1998-05-26 0 0.350 - 0.360 - - 0 0 - 1.560 - 1.605 - - 0 - 0.00%
1998-05-25 0 0.350 - - - - 0 0 - 1.560 - - - - 0 - 0.00%
1998-05-22 0 0.350 - - - - 0 0 - 1.560 - - - - 0 - 0.00%
1998-05-21 0 0.350 0.330 0.370 0.350 0.350 150,000 52,500 0.3500 1.560 1.471 1.650 1.560 1.560 33,644 1.5604 0.00%
1998-05-20 0 0.350 - 0.370 - - 0 0 - 1.560 - 1.650 - - 0 - 0.00%
1998-05-19 0 0.350 0.340 0.360 - - 1,640 459 0.2799 1.560 1.516 1.605 - - 368 1.2478 0.00%
1998-05-18 0 0.350 - - 0.350 0.350 100,000 35,000 0.3500 1.560 - - 1.560 1.560 22,430 1.5604 9.38%
1998-05-15 0 0.320 0.320 - 0.320 0.320 52,409 16,699 0.3186 1.427 1.427 - 1.427 1.427 11,755 1.4206 3.23%
1998-05-14 0 0.310 0.310 - 0.310 0.310 30,000 9,300 0.3100 1.382 1.382 - 1.382 1.382 6,729 1.3821 -6.06%
1998-05-13 0 0.330 0.310 - - - 0 0 - 1.471 1.382 - - - 0 - 0.00%
1998-05-12 0 0.330 0.330 - 0.330 0.335 132,000 43,860 0.3323 1.471 1.471 - 1.471 1.494 29,607 1.4814 -5.71%
1998-05-11 0 0.350 0.330 0.350 0.345 0.360 100,989 35,866 0.3551 1.560 1.471 1.560 1.538 1.605 22,651 1.5834 0.00%
1998-05-08 0 0.350 0.350 - 0.340 0.345 84,000 28,760 0.3424 1.560 1.560 - 1.516 1.538 18,841 1.5265 2.94%
1998-05-07 0 0.340 0.300 0.340 0.340 0.340 100,000 34,000 0.3400 1.516 1.338 1.516 1.516 1.516 22,430 1.5159 0.00%
1998-05-06 0 0.340 0.340 0.355 0.340 0.350 222,000 77,300 0.3482 1.516 1.516 1.583 1.516 1.560 49,794 1.5524 -1.45%
1998-05-05 0 0.345 - 0.345 0.355 0.355 150,000 53,250 0.3550 1.538 - 1.538 1.583 1.583 33,644 1.5827 -2.82%
1998-05-04 0 0.355 0.355 0.360 0.310 0.350 404,108 132,020 0.3267 1.583 1.583 1.605 1.382 1.560 90,640 1.4565 -6.58%
1998-05-01 0 0.380 0.380 0.400 0.380 0.380 14,000 5,320 0.3800 1.694 1.694 1.783 1.694 1.694 3,140 1.6942 0.00%
1998-04-30 0 0.380 0.355 0.400 0.370 0.380 368,000 138,840 0.3773 1.694 1.583 1.783 1.650 1.694 82,541 1.6821 2.70%
1998-04-29 0 0.370 0.370 0.400 0.370 0.400 340,000 132,300 0.3891 1.650 1.650 1.783 1.650 1.783 76,261 1.7348 -9.76%
1998-04-28 0 0.410 0.390 - 0.400 0.420 380,000 155,750 0.4099 1.828 1.739 - 1.783 1.873 85,232 1.8274 -2.38%
1998-04-27 0 0.420 - 0.420 0.425 0.425 100,000 42,500 0.4250 1.873 - 1.873 1.895 1.895 22,430 1.8948 -2.33%
1998-04-24 0 0.430 - 0.430 - - 0 0 - 1.917 - 1.917 - - 0 - 0.00%
1998-04-23 0 0.430 - 0.430 - - 0 0 - 1.917 - 1.917 - - 0 - 0.00%
1998-04-22 0 0.430 - 0.430 - - 0 0 - 1.917 - 1.917 - - 0 - 0.00%
1998-04-21 0 0.430 - 0.430 - - 1,926 674 0.3499 1.917 - 1.917 - - 432 1.5602 0.00%
1998-04-20 0 0.430 - 0.450 - - 0 0 - 1.917 - 2.006 - - 0 - 0.00%
1998-04-17 0 0.430 - 0.430 - - 0 0 - 1.917 - 1.917 - - 0 - 0.00%
1998-04-16 0 0.430 0.430 - 0.430 0.430 71,927 30,871 0.4292 1.917 1.917 - 1.917 1.917 16,133 1.9135 4.88%
1998-04-15 0 0.410 - 0.450 0.410 0.410 2,891 1,141 0.3947 1.828 - 2.006 1.828 1.828 648 1.7596 -4.65%
1998-04-14 0 0.430 0.430 0.450 0.430 0.430 110,093 47,277 0.4294 1.917 1.917 2.006 1.917 1.917 24,693 1.9146 -6.52%
1998-04-09 0 0.460 - 0.460 - - 0 0 - 2.051 - 2.051 - - 0 - -3.16%
1998-04-08 0 0.475 - 0.475 - - 0 0 - 2.118 - 2.118 - - 0 - 0.00%
1998-04-07 0 0.475 - 0.475 - - 0 0 - 2.118 - 2.118 - - 0 - 0.00%
1998-04-03 0 0.475 - 0.475 - - 0 0 - 2.118 - 2.118 - - 0 - 0.00%
1998-04-02 0 0.475 - 0.475 - - 0 0 - 2.118 - 2.118 - - 0 - -2.06%
1998-04-01 0 0.485 - 0.490 - - 0 0 - 2.162 - 2.185 - - 0 - 0.00%
1998-03-31 0 0.485 - 0.485 0.485 0.485 10,000 4,850 0.4850 2.162 - 2.162 2.162 2.162 2,243 2.1623 0.00%
1998-03-30 0 0.485 - 0.495 - - 0 0 - 2.162 - 2.207 - - 0 - 0.00%
1998-03-27 0 0.485 - 0.485 - - 1,287 541 0.4204 2.162 - 2.162 - - 289 1.8741 0.00%
1998-03-26 0 0.485 0.450 0.485 0.450 0.485 70,000 32,060 0.4580 2.162 2.006 2.162 2.006 2.162 15,701 2.0419 4.30%
1998-03-25 0 0.465 0.425 0.465 0.435 0.465 187,928 84,761 0.4510 2.073 1.895 2.073 1.939 2.073 42,151 2.0109 16.25%
1998-03-24 0 0.400 0.400 - 0.380 0.380 2,000 760 0.3800 1.783 1.783 - 1.694 1.694 449 1.6942 0.00%
1998-03-23 0 0.400 - 0.400 - - 0 0 - 1.783 - 1.783 - - 0 - 0.00%
1998-03-20 0 0.400 0.400 - 0.400 0.400 54,023 21,549 0.3989 1.783 1.783 - 1.783 1.783 12,117 1.7784 -3.61%
1998-03-19 0 0.415 0.400 0.415 0.400 0.420 57,204 23,671 0.4138 1.850 1.783 1.850 1.783 1.873 12,831 1.8449 3.75%
1998-03-18 0 0.400 0.400 - 0.400 0.400 106,108 42,359 0.3992 1.783 1.783 - 1.783 1.783 23,800 1.7798 0.00%
1998-03-17 0 0.400 0.400 - 0.400 0.420 92,000 38,400 0.4174 1.783 1.783 - 1.783 1.873 20,635 1.8609 -4.76%
1998-03-16 0 0.420 - 0.420 0.420 0.420 2,000 840 0.4200 1.873 - 1.873 1.873 1.873 449 1.8725 0.00%
1998-03-13 0 0.420 0.400 0.430 - - 0 0 - 1.873 1.783 1.917 - - 0 - 0.00%
1998-03-12 0 0.420 0.400 0.420 0.400 0.420 101,928 41,373 0.4059 1.873 1.783 1.873 1.783 1.873 22,862 1.8097 5.00%
1998-03-11 0 0.400 - 0.420 0.400 0.420 120,000 49,400 0.4117 1.783 - 1.873 1.783 1.873 26,915 1.8354 -4.76%
1998-03-10 0 0.420 0.420 0.425 0.420 0.425 155,832 65,513 0.4204 1.873 1.873 1.895 1.873 1.895 34,952 1.8743 -6.67%
1998-03-09 0 0.450 - 0.450 - - 0 0 - 2.006 - 2.006 - - 0 - -2.17%
1998-03-06 0 0.460 - 0.460 - - 0 0 - 2.051 - 2.051 - - 0 - 0.00%
1998-03-05 0 0.460 - - - - 0 0 - 2.051 - - - - 0 - 0.00%
1998-03-04 0 0.460 0.460 - 0.460 0.460 14,000 6,440 0.4600 2.051 2.051 - 2.051 2.051 3,140 2.0509 -4.17%
1998-03-03 0 0.480 - 0.480 - - 6,362 2,799 0.4400 2.140 - 2.140 - - 1,427 1.9615 -4.00%
1998-03-02 0 0.500 - 0.540 0.500 0.500 5,596 2,750 0.4914 2.229 - 2.408 2.229 2.229 1,255 2.1910 -7.41%
1998-02-27 0 0.540 - 0.540 - - 0 0 - 2.408 - 2.408 - - 0 - 0.00%
1998-02-26 0 0.540 - 0.540 - - 0 0 - 2.408 - 2.408 - - 0 - 0.00%
1998-02-25 0 0.540 0.510 0.560 0.500 0.540 155,928 80,806 0.5182 2.408 2.274 2.497 2.229 2.408 34,974 2.3105 5.88%
1998-02-24 0 0.510 0.460 - 0.480 0.510 24,088 11,615 0.4822 2.274 2.051 - 2.140 2.274 5,403 2.1498 -1.92%
1998-02-23 0 0.520 - 0.520 0.520 0.520 31,326 16,197 0.5170 2.318 - 2.318 2.318 2.318 7,026 2.3052 4.00%
1998-02-20 0 0.500 0.500 0.520 0.500 0.510 282,025 143,711 0.5096 2.229 2.229 2.318 2.229 2.274 63,257 2.2719 -1.96%
1998-02-19 0 0.510 0.510 - 0.500 0.510 44,000 22,040 0.5009 2.274 2.274 - 2.229 2.274 9,869 2.2333 3.03%
1998-02-18 0 0.495 - 0.495 - - 0 0 - 2.207 - 2.207 - - 0 - 0.00%
1998-02-17 0 0.495 - 0.500 - - 0 0 - 2.207 - 2.229 - - 0 - 0.00%
1998-02-16 0 0.495 - 0.495 - - 0 0 - 2.207 - 2.207 - - 0 - -1.00%
1998-02-13 0 0.500 - 0.500 0.500 0.500 41,927 21,629 0.5159 2.229 - 2.229 2.229 2.229 9,404 2.3000 0.00%
1998-02-12 0 0.500 0.500 0.520 0.500 0.530 30,000 15,600 0.5200 2.229 2.229 2.318 2.229 2.363 6,729 2.3184 -1.96%
1998-02-11 0 0.510 0.510 0.540 0.510 0.520 255,784 131,843 0.5154 2.274 2.274 2.408 2.274 2.318 57,371 2.2981 0.00%
1998-02-10 0 0.510 0.510 0.520 0.510 0.510 47,429 24,103 0.5082 2.274 2.274 2.318 2.274 2.274 10,638 2.2657 -10.53%
1998-02-09 0 0.570 0.570 0.600 0.530 0.570 208,240 116,024 0.5572 2.541 2.541 2.675 2.363 2.541 46,707 2.4841 9.62%
1998-02-06 0 0.520 0.520 0.540 0.500 0.500 93,253 46,464 0.4983 2.318 2.318 2.408 2.229 2.229 20,916 2.2214 4.00%
1998-02-05 0 0.500 0.500 0.520 - - 1,930 772 0.4000 2.229 2.229 2.318 - - 433 1.7834 0.00%
1998-02-04 0 0.500 0.500 0.510 0.500 0.550 202,423 103,515 0.5114 2.229 2.229 2.274 2.229 2.452 45,403 2.2799 -16.67%
1998-02-03 0 0.600 0.600 - 0.490 0.600 380,000 210,180 0.5531 2.675 2.675 - 2.185 2.675 85,232 2.4660 39.53%
1998-02-02 0 0.430 - 0.440 - - 1,928 578 0.2998 1.917 - 1.962 - - 432 1.3366 0.00%
1998-01-27 0 0.430 - - - - 0 0 - 1.917 - - - - 0 - 0.00%
1998-01-26 0 0.430 - 0.435 - - 0 0 - 1.917 - 1.939 - - 0 - 0.00%
1998-01-23 0 0.430 - 0.430 0.430 0.430 166,000 67,300 0.4054 1.917 - 1.917 1.917 1.917 37,233 1.8075 -2.27%
1998-01-22 0 0.440 0.440 - 0.380 0.430 259,639 104,842 0.4038 1.962 1.962 - 1.694 1.917 58,236 1.8003 10.00%
1998-01-21 0 0.400 - 0.400 0.400 0.400 10,000 4,000 0.4000 1.783 - 1.783 1.783 1.783 2,243 1.7834 5.26%
1998-01-20 0 0.380 0.380 0.420 0.380 0.400 72,000 28,760 0.3994 1.694 1.694 1.873 1.694 1.783 16,149 1.7809 -11.63%
1998-01-19 0 0.430 - 0.430 - - 0 0 - 1.917 - 1.917 - - 0 - -2.27%
1998-01-16 0 0.440 - 0.445 0.440 0.440 40,000 17,600 0.4400 1.962 - 1.984 1.962 1.962 8,972 1.9617 -4.35%
1998-01-15 0 0.460 - 0.460 - - 0 0 - 2.051 - 2.051 - - 0 - 0.00%
1998-01-14 0 0.460 - 0.460 - - 0 0 - 2.051 - 2.051 - - 0 - 0.00%
1998-01-13 0 0.460 - 0.460 - - 201,366 92,342 0.4586 2.051 - 2.051 - - 45,166 2.0445 -6.12%
1998-01-12 0 0.490 - 0.490 - - 0 0 - 2.185 - 2.185 - - 0 - -7.55%
1998-01-09 0 0.530 - - - - 0 0 - 2.363 - - - - 0 - 0.00%
1998-01-08 0 0.530 - 0.530 - - 0 0 - 2.363 - 2.363 - - 0 - 0.00%
1998-01-07 0 0.530 - 0.540 - - 0 0 - 2.363 - 2.408 - - 0 - 0.00%
1998-01-06 0 0.530 - - - - 80,000 42,400 0.5300 2.363 - - - - 17,944 2.3630 0.00%
1998-01-05 0 0.530 - 0.550 - - 0 0 - 2.363 - 2.452 - - 0 - 0.00%
1998-01-02 0 0.530 0.500 - - - 771 347 0.4501 2.363 2.229 - - - 173 2.0066 0.00%
1997-12-31 0 0.530 0.530 - - - 0 0 - 2.363 2.363 - - - 0 - 7.07%
1997-12-30 0 0.495 0.495 - 0.445 0.465 32,000 14,840 0.4638 2.207 2.207 - 1.984 2.073 7,177 2.0676 13.79%
1997-12-29 0 0.435 0.435 0.470 0.435 0.435 12,531 5,388 0.4300 1.939 1.939 2.095 1.939 1.939 2,811 1.9170 -5.43%
1997-12-24 0 0.460 0.430 0.470 0.430 0.460 62,952 27,340 0.4343 2.051 1.917 2.095 1.917 2.051 14,120 1.9363 -6.12%
1997-12-23 0 0.490 0.480 0.550 0.470 0.570 110,100 54,742 0.4972 2.185 2.140 2.452 2.095 2.541 24,695 2.2167 -16.95%
1997-12-22 0 0.590 - 0.590 - - 45 27 0.6000 2.630 - 2.630 - - 10 2.6750 -3.28%
1997-12-19 0 0.610 - 0.610 - - 0 0 - 2.720 - 2.720 - - 0 - -1.61%
1997-12-18 0 0.620 - 0.640 - - 0 0 - 2.764 - 2.853 - - 0 - 0.00%
1997-12-17 0 0.620 - 0.620 - - 0 0 - 2.764 - 2.764 - - 0 - 0.00%
1997-12-16 0 0.620 - 0.630 - - 0 0 - 2.764 - 2.809 - - 0 - 0.00%
1997-12-15 0 0.620 0.620 0.660 0.620 0.630 70,000 43,700 0.6243 2.764 2.764 2.943 2.764 2.809 15,701 2.7833 0.40%
1997-12-12 0 0.620 0.620 0.650 0.620 0.660 100,000 64,000 0.6400 2.753 2.753 2.886 2.753 2.931 22,520 2.8419 -7.46%
1997-12-11 0 0.670 - 0.670 - - 0 0 - 2.975 - 2.975 - - 0 - -1.47%
1997-12-10 0 0.680 - 0.700 - - 0 0 - 3.019 - 3.108 - - 0 - 0.00%
1997-12-09 0 0.680 0.650 0.720 0.680 0.680 10,000 6,800 0.6800 3.019 2.886 3.197 3.019 3.019 2,252 3.0195 -5.56%
1997-12-08 0 0.720 0.680 - 0.720 0.720 80,000 57,600 0.7200 3.197 3.019 - 3.197 3.197 18,016 3.1971 5.88%
1997-12-05 0 0.680 0.680 0.720 0.680 0.740 60,000 42,600 0.7100 3.019 3.019 3.197 3.019 3.286 13,512 3.1527 -8.11%
1997-12-04 0 0.740 - 0.750 0.740 0.740 79,211 58,507 0.7386 3.286 - 3.330 3.286 3.286 17,839 3.2798 0.00%
1997-12-03 0 0.740 - 0.740 - - 0 0 - 3.286 - 3.286 - - 0 - -1.33%
1997-12-02 0 0.750 - 0.760 - - 0 0 - 3.330 - 3.375 - - 0 - 0.00%
1997-12-01 0 0.750 - 0.760 - - 0 0 - 3.330 - 3.375 - - 0 - 0.00%
1997-11-28 0 0.750 - - - - 0 0 - 3.330 - - - - 0 - 0.00%
1997-11-27 0 0.750 - 0.750 - - 0 0 - 3.330 - 3.330 - - 0 - -1.32%
1997-11-26 0 0.760 - 0.760 0.760 0.780 103,155 78,758 0.7635 3.375 - 3.375 3.375 3.464 23,231 3.3902 -2.56%
1997-11-25 0 0.780 - 0.780 - - 1,349 917 0.6798 3.464 - 3.464 - - 304 3.0184 0.00%
1997-11-24 0 0.780 0.730 0.780 0.730 0.780 14,000 10,500 0.7500 3.464 3.242 3.464 3.242 3.464 3,153 3.3303 0.00%
1997-11-21 0 0.780 - 0.780 - - 0 0 - 3.464 - 3.464 - - 0 - -3.70%
1997-11-20 0 0.810 - 0.810 - - 1,406 1,026 0.7297 3.597 - 3.597 - - 317 3.2403 -2.41%
1997-11-19 0 0.830 - 0.830 - - 0 0 - 3.686 - 3.686 - - 0 - -1.19%
1997-11-18 0 0.840 - 0.840 0.850 0.850 50,000 42,500 0.8500 3.730 - 3.730 3.774 3.774 11,260 3.7744 1.20%
1997-11-17 0 0.830 0.800 0.830 0.770 0.870 370,963 308,674 0.8321 3.686 3.552 3.686 3.419 3.863 83,542 3.6948 15.28%
1997-11-14 0 0.720 - 0.720 - - 0 0 - 3.197 - 3.197 - - 0 - 0.00%
1997-11-13 0 0.720 0.680 - 0.720 0.720 20,000 14,400 0.7200 3.197 3.019 - 3.197 3.197 4,504 3.1971 0.00%
1997-11-12 0 0.720 - 0.720 0.720 0.720 20,000 14,400 0.7200 3.197 - 3.197 3.197 3.197 4,504 3.1971 -4.00%
1997-11-11 0 0.750 0.750 0.770 0.740 0.770 77,628 58,867 0.7583 3.330 3.330 3.419 3.286 3.419 17,482 3.3673 1.35%
1997-11-10 0 0.740 0.740 0.780 0.740 0.740 80,026 59,118 0.7387 3.286 3.286 3.464 3.286 3.286 18,022 3.2803 -5.13%
1997-11-07 0 0.780 0.740 0.800 0.710 0.780 104,000 77,560 0.7458 3.464 3.286 3.552 3.153 3.464 23,421 3.3115 0.00%
1997-11-06 0 0.780 0.780 0.850 0.780 0.800 437,926 345,086 0.7880 3.464 3.464 3.774 3.464 3.552 98,623 3.4991 -3.70%
1997-11-05 0 0.810 0.810 0.840 0.810 0.840 86,000 69,720 0.8107 3.597 3.597 3.730 3.597 3.730 19,368 3.5998 -4.71%
1997-11-04 0 0.850 0.820 0.850 0.850 0.900 530,820 463,040 0.8723 3.774 3.641 3.774 3.774 3.996 119,543 3.8734 3.66%
1997-11-03 0 0.820 0.820 0.840 0.750 0.810 438,384 342,026 0.7802 3.641 3.641 3.730 3.330 3.597 98,726 3.4644 3.80%
1997-10-31 0 0.790 - 0.790 0.790 0.800 60,559 47,863 0.7904 3.508 - 3.508 3.508 3.552 13,638 3.5095 -3.66%
1997-10-30 0 0.820 - 0.820 - - 1,925 1,444 0.7501 3.641 - 3.641 - - 434 3.3309 -4.65%
1997-10-29 0 0.860 - 0.860 0.900 0.900 100,000 90,000 0.9000 3.819 - 3.819 3.996 3.996 22,520 3.9964 -8.51%
1997-10-28 0 0.940 - 0.940 - - 62,323 58,401 0.9371 4.174 - 4.174 - - 14,035 4.1610 -3.09%
1997-10-27 0 0.970 - 0.970 - - 0 0 - 4.307 - 4.307 - - 0 - -3.00%
1997-10-24 0 1.000 - 1.000 - - 0 0 - 4.440 - 4.440 - - 0 - 0.00%
1997-10-23 0 1.000 - 1.000 - - 0 0 - 4.440 - 4.440 - - 0 - -2.91%
1997-10-22 0 1.030 - 1.030 - - 0 0 - 4.574 - 4.574 - - 0 - 0.00%
1997-10-21 0 1.030 - - 1.030 1.030 2,000 2,060 1.0300 4.574 - - 4.574 4.574 450 4.5736 0.00%
1997-10-20 0 1.030 - 1.030 1.040 1.040 3,928 3,873 0.9860 4.574 - 4.574 4.618 4.618 885 4.3782 0.00%
1997-10-17 0 1.030 - 1.030 1.040 1.040 20,000 20,800 1.0400 4.574 - 4.574 4.618 4.618 4,504 4.6180 -0.96%
1997-10-16 0 1.040 - 1.040 1.040 1.040 12,890 13,232 1.0265 4.618 - 4.618 4.618 4.618 2,903 4.5582 -0.95%
1997-10-15 0 1.050 - 1.090 1.050 1.050 50,000 52,500 1.0500 4.662 - 4.840 4.662 4.662 11,260 4.6624 -3.67%
1997-10-14 0 1.090 - 1.090 1.090 1.090 10,883 11,743 1.0790 4.840 - 4.840 4.840 4.840 2,451 4.7913 0.00%
1997-10-13 0 1.090 - 1.120 1.090 1.100 112,963 123,312 1.0916 4.840 - 4.973 4.840 4.884 25,440 4.8472 -3.54%
1997-10-09 0 1.130 1.130 1.190 1.130 1.200 341,406 399,706 1.1708 5.018 5.018 5.284 5.018 5.329 76,886 5.1987 -11.02%
1997-10-08 0 1.270 1.270 1.310 1.270 1.290 36,049 46,059 1.2777 5.639 5.639 5.817 5.639 5.728 8,118 5.6734 -5.22%
1997-10-07 0 1.340 - 1.340 - - 0 0 - 5.950 - 5.950 - - 0 - 0.00%
1997-10-06 0 1.340 - 1.340 - - 0 0 - 5.950 - 5.950 - - 0 - -2.90%
1997-10-03 0 1.380 - 1.380 1.390 1.390 4,913 6,723 1.3684 6.128 - 6.128 6.172 6.172 1,106 6.0763 -0.72%
1997-09-30 0 1.390 1.450 - 1.340 1.390 258,120 351,016 1.3599 6.172 6.439 - 5.950 6.172 58,130 6.0385 2.21%
1997-09-29 0 1.360 - 1.360 1.350 1.370 100,385 135,653 1.3513 6.039 - 6.039 5.995 6.083 22,607 6.0005 0.74%
1997-09-26 0 1.350 1.350 - 1.280 1.290 113,024 144,643 1.2798 5.995 5.995 - 5.684 5.728 25,453 5.6827 4.65%
1997-09-25 0 1.290 1.290 1.300 1.280 1.290 364,000 466,060 1.2804 5.728 5.728 5.773 5.684 5.728 81,974 5.6854 0.00%
1997-09-24 0 1.290 1.290 1.310 1.250 1.290 100,386 127,214 1.2672 5.728 5.728 5.817 5.551 5.728 22,607 5.6271 0.00%
1997-09-23 0 1.290 1.290 1.310 1.250 1.290 120,434 153,454 1.2742 5.728 5.728 5.817 5.551 5.728 27,122 5.6579 -2.27%
1997-09-22 0 1.320 - 1.360 1.280 1.320 220,176 289,353 1.3142 5.861 - 6.039 5.684 5.861 49,584 5.8356 0.00%
1997-09-19 0 1.320 1.320 1.360 1.320 1.350 440,099 587,967 1.3360 5.861 5.861 6.039 5.861 5.995 99,112 5.9323 -1.49%
1997-09-18 0 1.340 1.340 1.400 1.330 1.360 218,336 293,206 1.3429 5.950 5.950 6.217 5.906 6.039 49,170 5.9631 -4.29%
1997-09-16 0 1.400 1.390 1.430 1.390 1.420 246,190 345,451 1.4032 6.217 6.172 6.350 6.172 6.305 55,443 6.2307 -3.45%
1997-09-15 0 1.450 - 1.450 1.450 1.460 12,383 17,826 1.4396 6.439 - 6.439 6.439 6.483 2,789 6.3922 0.00%
1997-09-12 0 1.450 - 1.450 1.450 1.450 133,643 193,509 1.4480 6.439 - 6.439 6.439 6.439 30,097 6.4295 -2.68%
1997-09-11 0 1.490 1.440 1.530 1.440 1.510 763,422 1,126,646 1.4758 6.616 6.394 6.794 6.394 6.705 171,926 6.5531 0.00%
1997-09-10 0 1.490 1.480 1.540 1.460 1.600 2,032,379 3,128,697 1.5394 6.616 6.572 6.838 6.483 7.105 457,700 6.8357 2.76%
1997-09-09 0 1.450 1.430 1.470 1.310 1.450 1,383,548 1,928,290 1.3937 6.439 6.350 6.527 5.817 6.439 311,580 6.1887 8.21%
1997-09-08 0 1.340 1.340 1.360 1.300 1.320 144,820 190,925 1.3184 5.950 5.950 6.039 5.773 5.861 32,614 5.8541 -2.19%
1997-09-05 0 1.370 1.370 - 1.250 1.370 498,963 643,426 1.2895 6.083 6.083 - 5.551 6.083 112,368 5.7260 4.58%
1997-09-04 0 1.310 1.310 1.350 1.270 1.350 822,867 1,082,909 1.3160 5.817 5.817 5.995 5.639 5.995 185,313 5.8437 -4.38%
1997-09-03 0 1.370 1.360 - 1.280 1.370 146,819 190,221 1.2956 6.083 6.039 - 5.684 6.083 33,064 5.7531 7.03%
1997-09-02 0 1.280 1.280 1.340 1.200 1.300 872,220 1,085,609 1.2447 5.684 5.684 5.950 5.329 5.773 196,427 5.5268 -6.57%
1997-09-01 0 1.370 - 1.380 1.370 1.380 171,205 234,667 1.3707 6.083 - 6.128 6.083 6.128 38,556 6.0864 -2.14%
1997-08-29 0 1.400 1.400 - 1.340 1.400 543,747 755,681 1.3898 6.217 6.217 - 5.950 6.217 122,454 6.1711 0.00%
1997-08-28 0 1.400 1.400 1.430 1.360 1.480 559,186 785,978 1.4056 6.217 6.217 6.350 6.039 6.572 125,931 6.2413 -6.04%
1997-08-27 0 1.490 - 1.490 1.490 1.560 527,382 793,867 1.5053 6.616 - 6.616 6.616 6.927 118,768 6.6842 -5.70%
1997-08-26 0 1.580 1.580 1.590 1.560 1.590 4,458,752 7,036,622 1.5782 7.016 7.016 7.060 6.927 7.060 1,004,128 7.0077 0.64%
1997-08-25 0 1.570 1.560 1.570 1.500 1.590 6,020,812 9,359,095 1.5545 6.971 6.927 6.971 6.661 7.060 1,355,910 6.9024 -2.48%
1997-08-22 0 1.610 1.610 1.640 1.530 1.640 4,467,696 7,035,247 1.5747 7.149 7.149 7.282 6.794 7.282 1,006,142 6.9923 5.23%
1997-08-21 0 1.530 1.520 1.530 1.470 1.590 5,556,584 8,635,511 1.5541 6.794 6.749 6.794 6.527 7.060 1,251,364 6.9009 7.75%
1997-08-20 0 1.420 1.400 1.420 1.220 1.420 2,317,105 3,125,657 1.3489 6.305 6.217 6.305 5.417 6.305 521,821 5.9899 18.33%
1997-08-19 0 1.200 - 1.230 1.200 1.290 1,840,592 2,323,955 1.2626 5.329 - 5.462 5.329 5.728 414,508 5.6065 -9.77%
1997-08-15 0 1.330 1.310 1.330 1.240 1.380 1,719,180 2,306,226 1.3415 5.906 5.817 5.906 5.506 6.128 387,166 5.9567 7.26%
1997-08-14 0 1.240 - 1.270 1.240 1.330 1,094,813 1,403,128 1.2816 5.506 - 5.639 5.506 5.906 246,556 5.6909 -6.77%
1997-08-13 0 1.330 1.330 1.350 1.320 1.390 709,044 958,266 1.3515 5.906 5.906 5.995 5.861 6.172 159,679 6.0012 0.00%
1997-08-12 0 1.330 1.330 1.350 1.300 1.400 2,170,520 2,923,517 1.3469 5.906 5.906 5.995 5.773 6.217 488,809 5.9809 2.31%
1997-08-11 0 1.300 1.290 1.330 1.280 1.400 776,574 1,028,328 1.3242 5.773 5.728 5.906 5.684 6.217 174,887 5.8799 -8.45%
1997-08-08 0 1.420 1.410 1.430 1.370 1.500 2,420,575 3,418,420 1.4122 6.305 6.261 6.350 6.083 6.661 545,123 6.2709 -5.33%
1997-08-07 0 1.500 - 1.500 1.500 1.650 1,742,416 2,733,415 1.5687 6.661 - 6.661 6.661 7.327 392,399 6.9659 -7.98%
1997-08-06 0 1.630 1.620 1.630 1.610 1.700 2,119,373 3,472,954 1.6387 7.238 7.193 7.238 7.149 7.549 477,291 7.2764 -2.98%
1997-08-05 0 1.680 1.670 1.680 1.640 1.700 3,187,394 5,333,795 1.6734 7.460 7.416 7.460 7.282 7.549 717,813 7.4306 3.70%
1997-08-04 0 1.620 1.610 1.620 1.600 1.720 3,303,042 5,443,549 1.6480 7.193 7.149 7.193 7.105 7.638 743,858 7.3180 -4.14%
1997-08-01 0 1.690 1.680 1.690 1.650 1.780 13,157,436 23,026,615 1.7501 7.504 7.460 7.504 7.327 7.904 2,963,105 7.7711 3.68%
1997-07-31 0 1.630 1.670 1.680 1.610 1.720 10,838,003 18,190,745 1.6784 7.238 7.416 7.460 7.149 7.638 2,440,760 7.4529 -2.98%
1997-07-30 0 1.680 1.670 1.690 1.500 1.680 9,566,195 15,336,104 1.6032 7.460 7.416 7.504 6.661 7.460 2,154,344 7.1187 10.53%
1997-07-29 0 1.520 1.510 1.520 1.500 1.640 6,330,264 9,921,981 1.5674 6.749 6.705 6.749 6.661 7.282 1,425,600 6.9599 -1.94%
1997-07-28 0 1.550 1.540 1.550 1.400 1.650 15,214,840 23,528,403 1.5464 6.883 6.838 6.883 6.217 7.327 3,426,441 6.8667 14.81%
1997-07-25 0 1.350 1.350 1.400 1.210 1.410 7,544,319 9,636,597 1.2773 5.995 5.995 6.217 5.373 6.261 1,699,010 5.6719 4.65%
1997-07-24 0 1.290 1.280 1.290 1.290 1.370 3,470,179 4,541,516 1.3087 5.728 5.684 5.728 5.728 6.083 781,498 5.8113 -3.01%
1997-07-23 0 1.330 1.320 1.330 1.270 1.460 8,420,720 11,506,787 1.3665 5.906 5.861 5.906 5.639 6.483 1,896,379 6.0678 0.76%
1997-07-22 0 1.320 1.310 1.320 1.130 1.440 20,046,991 26,315,005 1.3127 5.861 5.817 5.861 5.018 6.394 4,514,660 5.8288 17.86%
1997-07-21 0 1.120 1.120 1.140 0.960 1.130 5,619,257 5,791,603 1.0307 4.973 4.973 5.062 4.263 5.018 1,265,478 4.5766 16.67%
1997-07-18 0 0.960 0.940 0.960 0.910 0.990 2,318,690 2,208,640 0.9525 4.263 4.174 4.263 4.041 4.396 522,178 4.2297 5.49%
1997-07-17 0 0.910 0.870 0.910 0.860 1.050 7,228,907 6,973,327 0.9646 4.041 3.863 4.041 3.819 4.662 1,627,978 4.2834 7.06%
1997-07-16 0 0.850 0.840 0.870 0.740 0.870 4,710,169 3,743,955 0.7949 3.774 3.730 3.863 3.286 3.863 1,060,748 3.5295 14.86%
1997-07-15 0 0.740 0.730 0.740 0.700 0.770 3,418,831 2,495,938 0.7301 3.286 3.242 3.286 3.108 3.419 769,934 3.2418 2.78%
1997-07-14 0 0.720 0.710 0.720 0.720 0.740 529,686 385,078 0.7270 3.197 3.153 3.197 3.197 3.286 119,287 3.2282 2.86%
1997-07-11 0 0.700 0.690 0.700 0.690 0.710 2,763,279 1,937,780 0.7013 3.108 3.064 3.108 3.064 3.153 622,301 3.1139 -5.41%
1997-07-10 0 0.740 0.730 0.740 0.710 0.740 272,890 201,345 0.7378 3.286 3.242 3.286 3.153 3.286 61,456 3.2763 -1.33%
1997-07-09 0 0.750 0.750 0.770 0.740 0.770 192,063 147,029 0.7655 3.330 3.330 3.419 3.286 3.419 43,253 3.3993 4.17%
1997-07-08 0 0.720 0.710 0.720 0.680 0.790 500,242 388,991 0.7776 3.197 3.153 3.197 3.019 3.508 112,656 3.4529 -7.69%
1997-07-07 0 0.780 0.760 0.780 0.720 0.780 426,271 315,890 0.7411 3.464 3.375 3.464 3.197 3.464 95,998 3.2906 6.85%
1997-07-04 0 0.730 0.720 0.730 0.710 0.750 598,505 437,885 0.7316 3.242 3.197 3.242 3.153 3.330 134,786 3.2488 -3.95%
1997-07-03 0 0.760 0.760 0.770 0.760 0.810 174,558 135,830 0.7781 3.375 3.375 3.419 3.375 3.597 39,311 3.4553 -6.17%
1997-06-27 0 0.810 0.810 0.820 0.790 0.810 285,348 228,584 0.8011 3.597 3.597 3.641 3.508 3.597 64,261 3.5571 1.25%
1997-06-26 0 0.800 0.800 0.820 0.790 0.800 55,927 44,044 0.7875 3.552 3.552 3.641 3.508 3.552 12,595 3.4969 -1.23%
1997-06-25 0 0.810 0.800 0.820 0.810 0.860 422,552 346,334 0.8196 3.597 3.552 3.641 3.597 3.819 95,160 3.6395 2.53%
1997-06-24 0 0.790 0.780 0.810 0.780 0.830 438,891 354,350 0.8074 3.508 3.464 3.597 3.464 3.686 98,840 3.5851 -4.82%
1997-06-23 0 0.830 0.830 0.840 0.820 0.850 476,437 396,711 0.8327 3.686 3.686 3.730 3.641 3.774 107,295 3.6974 0.00%
1997-06-20 0 0.830 0.820 0.840 0.810 0.850 422,900 350,394 0.8286 3.686 3.641 3.730 3.597 3.774 95,239 3.6791 -2.35%
1997-06-19 0 0.850 0.840 0.870 0.840 0.850 165,496 140,213 0.8472 3.774 3.730 3.863 3.730 3.774 37,270 3.7621 -3.41%
1997-06-18 0 0.880 0.850 0.880 0.840 0.880 424,934 361,122 0.8498 3.908 3.774 3.908 3.730 3.908 95,697 3.7736 0.00%
1997-06-17 0 0.880 0.880 0.910 0.870 0.920 157,197 139,864 0.8897 3.908 3.908 4.041 3.863 4.085 35,401 3.9508 -6.38%
1997-06-16 0 0.940 0.920 0.940 0.920 0.940 145,010 135,358 0.9334 4.174 4.085 4.174 4.085 4.174 32,657 4.1449 1.08%
1997-06-13 0 0.930 0.930 0.940 0.900 0.930 161,256 146,255 0.9070 4.130 4.130 4.174 3.996 4.130 36,315 4.0273 3.33%
1997-06-12 0 0.900 0.880 0.930 0.880 0.940 430,148 386,832 0.8993 3.996 3.908 4.130 3.908 4.174 96,871 3.9933 -1.10%
1997-06-11 0 0.910 0.910 0.920 0.910 0.930 136,386 124,828 0.9153 4.041 4.041 4.085 4.041 4.130 30,715 4.0641 -2.15%
1997-06-10 0 0.930 0.910 0.940 0.910 0.970 879,440 831,871 0.9459 4.130 4.041 4.174 4.041 4.307 198,053 4.2002 -4.12%
1997-06-06 0 0.970 0.950 0.980 0.950 0.990 673,783 660,660 0.9805 4.307 4.218 4.352 4.218 4.396 151,739 4.3539 -1.02%
1997-06-05 0 0.980 0.980 1.000 0.980 1.000 1,078,072 1,061,829 0.9849 4.352 4.352 4.440 4.352 4.440 242,786 4.3735 -1.01%
1997-06-04 0 0.990 0.990 1.000 0.990 1.010 1,263,611 1,263,560 1.0000 4.396 4.396 4.440 4.396 4.485 284,570 4.4402 -1.00%
1997-06-03 0 1.000 1.000 1.010 1.000 1.020 1,594,506 1,603,668 1.0057 4.440 4.440 4.485 4.440 4.529 359,089 4.4659 -1.96%
1997-06-02 0 1.020 1.010 1.030 1.000 1.050 383,955 399,564 1.0407 4.529 4.485 4.574 4.440 4.662 86,468 4.6209 -0.97%
1997-05-30 0 1.030 1.030 1.050 1.030 1.060 2,310,637 2,423,408 1.0488 4.574 4.574 4.662 4.574 4.707 520,364 4.6571 -0.96%
1997-05-29 0 1.040 1.040 1.050 1.030 1.050 628,811 653,455 1.0392 4.618 4.618 4.662 4.574 4.662 141,611 4.6144 -0.95%
1997-05-28 0 1.050 1.040 1.050 1.040 1.080 353,564 373,685 1.0569 4.662 4.618 4.662 4.618 4.796 79,624 4.6931 -0.94%
1997-05-27 0 1.060 1.060 1.070 1.050 1.100 923,164 980,481 1.0621 4.707 4.707 4.751 4.662 4.884 207,900 4.7161 0.00%
1997-05-26 0 1.060 1.060 1.070 1.060 1.090 743,707 792,922 1.0662 4.707 4.707 4.751 4.707 4.840 167,486 4.7343 0.95%
1997-05-23 0 1.050 1.050 1.060 1.050 1.080 1,676,902 1,796,964 1.0716 4.662 4.662 4.707 4.662 4.796 377,645 4.7583 0.00%
1997-05-22 0 1.050 1.050 1.060 1.050 1.100 2,169,808 2,325,236 1.0716 4.662 4.662 4.707 4.662 4.884 488,649 4.7585 0.00%
1997-05-21 0 1.050 1.010 1.050 1.010 1.050 921,867 953,456 1.0343 4.662 4.485 4.662 4.485 4.662 207,608 4.5926 3.96%
1997-05-20 0 1.010 1.010 1.030 1.010 1.030 595,333 606,787 1.0192 4.485 4.485 4.574 4.485 4.574 134,071 4.5259 -1.94%
1997-05-19 0 1.030 1.020 1.030 1.020 1.050 551,975 571,628 1.0356 4.574 4.529 4.574 4.529 4.662 124,307 4.5985 0.98%
1997-05-16 0 1.020 1.010 1.020 1.010 1.050 857,333 878,143 1.0243 4.529 4.485 4.529 4.485 4.662 193,075 4.5482 0.00%
1997-05-15 0 1.020 1.020 1.030 1.000 1.050 1,182,126 1,208,326 1.0222 4.529 4.529 4.574 4.440 4.662 266,219 4.5388 -1.92%
1997-05-14 0 1.040 1.040 1.060 1.040 1.060 890,265 929,817 1.0444 4.618 4.618 4.707 4.618 4.707 200,491 4.6377 -2.80%
1997-05-13 0 1.070 1.070 1.080 1.050 1.090 270,242 285,572 1.0567 4.751 4.751 4.796 4.662 4.840 60,860 4.6923 -0.93%
1997-05-12 0 1.080 1.080 1.100 1.080 1.120 1,258,879 1,392,641 1.1063 4.796 4.796 4.884 4.796 4.973 283,504 4.9122 0.00%
1997-05-09 0 1.080 1.080 1.090 1.080 1.140 2,856,765 3,173,673 1.1109 4.796 4.796 4.840 4.796 5.062 643,355 4.9330 1.89%
1997-05-08 0 1.060 1.060 1.070 1.000 1.060 2,008,219 2,070,335 1.0309 4.707 4.707 4.751 4.440 4.707 452,259 4.5778 6.00%
1997-05-07 0 1.000 0.990 1.000 0.980 1.060 1,092,015 1,097,665 1.0052 4.440 4.396 4.440 4.352 4.707 245,926 4.4634 0.00%
1997-05-06 0 1.000 0.990 1.010 0.980 1.020 1,243,286 1,249,258 1.0048 4.440 4.396 4.485 4.352 4.529 279,993 4.4618 -1.96%
1997-05-05 0 1.020 1.020 1.030 1.020 1.040 533,305 546,774 1.0253 4.529 4.529 4.574 4.529 4.618 120,102 4.5526 -0.97%
1997-05-02 0 1.030 1.020 1.040 1.020 1.060 567,131 586,977 1.0350 4.574 4.529 4.618 4.529 4.707 127,720 4.5958 -1.90%
1997-05-01 0 1.050 1.050 1.080 1.030 1.050 235,983 245,903 1.0420 4.662 4.662 4.796 4.574 4.662 53,144 4.6271 0.00%
1997-04-30 0 1.050 1.050 1.060 1.040 1.050 163,422 170,106 1.0409 4.662 4.662 4.707 4.618 4.662 36,803 4.6220 0.96%
1997-04-29 0 1.040 1.030 1.040 1.030 1.060 418,874 436,842 1.0429 4.618 4.574 4.618 4.574 4.707 94,332 4.6309 -0.95%
1997-04-28 0 1.050 1.050 1.060 1.020 1.060 125,165 129,407 1.0339 4.662 4.662 4.707 4.529 4.707 28,188 4.5909 -0.94%
1997-04-25 0 1.060 1.060 1.070 1.050 1.070 428,054 452,212 1.0564 4.707 4.707 4.751 4.662 4.751 96,399 4.6910 -1.85%
1997-04-24 0 1.080 1.080 1.090 1.080 1.090 243,329 263,403 1.0825 4.796 4.796 4.840 4.796 4.840 54,799 4.8067 -0.92%
1997-04-23 0 1.090 1.090 1.110 1.090 1.120 248,793 274,897 1.1049 4.840 4.840 4.929 4.840 4.973 56,029 4.9063 -0.91%
1997-04-22 0 1.100 1.100 1.120 1.100 1.150 931,083 1,050,996 1.1288 4.884 4.884 4.973 4.884 5.106 209,683 5.0123 -3.51%
1997-04-21 0 1.140 1.120 1.140 1.100 1.140 386,533 428,612 1.1089 5.062 4.973 5.062 4.884 5.062 87,049 4.9238 3.64%
1997-04-18 0 1.100 1.080 1.100 1.080 1.130 140,963 156,221 1.1082 4.884 4.796 4.884 4.796 5.018 31,745 4.9211 -1.79%
1997-04-17 0 1.120 1.120 1.140 1.110 1.170 1,443,765 1,644,308 1.1389 4.973 4.973 5.062 4.929 5.195 325,141 5.0572 -1.75%
1997-04-16 0 1.140 1.130 1.140 1.060 1.150 3,627,658 4,055,099 1.1178 5.062 5.018 5.062 4.707 5.106 816,963 4.9636 8.57%
1997-04-15 0 1.050 1.000 1.050 1.010 1.050 40,676 42,042 1.0336 4.662 4.440 4.662 4.485 4.662 9,160 4.5895 3.96%
1997-04-14 0 1.010 1.010 1.030 1.010 1.050 454,321 469,522 1.0335 4.485 4.485 4.574 4.485 4.662 102,315 4.5890 -4.72%
1997-04-11 0 1.060 1.040 1.060 1.020 1.060 213,389 219,554 1.0289 4.707 4.618 4.707 4.529 4.707 48,056 4.5687 4.95%
1997-04-10 0 1.010 1.000 1.020 1.000 1.010 156,151 156,443 1.0019 4.485 4.440 4.529 4.440 4.485 35,166 4.4487 1.00%
1997-04-09 0 1.000 1.000 1.050 0.950 1.010 435,179 434,033 0.9974 4.440 4.440 4.662 4.218 4.485 98,004 4.4287 1.01%
1997-04-08 0 0.990 0.990 1.010 0.970 0.990 410,603 400,893 0.9764 4.396 4.396 4.485 4.307 4.396 92,469 4.3354 -1.98%
1997-04-07 0 1.010 1.000 1.060 1.010 1.040 120,287 121,316 1.0086 4.485 4.440 4.707 4.485 4.618 27,089 4.4784 -1.94%
1997-04-04 0 1.030 1.010 1.050 1.030 1.070 144,856 153,082 1.0568 4.574 4.485 4.662 4.574 4.751 32,622 4.6926 -2.83%
1997-04-03 0 1.060 1.050 1.060 1.050 1.080 75,697 80,196 1.0594 4.707 4.662 4.707 4.662 4.796 17,047 4.7043 -1.85%
1997-04-02 0 1.080 1.080 1.110 1.080 1.100 284,828 309,093 1.0852 4.796 4.796 4.929 4.796 4.884 64,144 4.8187 -2.70%
1997-04-01 0 1.110 1.080 1.110 1.050 1.110 368,734 401,188 1.0880 4.929 4.796 4.929 4.662 4.929 83,040 4.8312 1.83%
1997-03-27 0 1.090 1.090 1.110 1.080 1.110 210,848 231,070 1.0959 4.840 4.840 4.929 4.796 4.929 47,484 4.8663 -1.80%
1997-03-26 0 1.110 1.110 1.130 1.100 1.130 596,917 660,088 1.1058 4.929 4.929 5.018 4.884 5.018 134,428 4.9103 1.83%
1997-03-25 0 1.090 1.090 1.120 1.040 1.090 237,745 255,148 1.0732 4.840 4.840 4.973 4.618 4.840 53,541 4.7655 3.81%
1997-03-24 0 1.050 1.050 1.080 1.040 1.150 269,429 297,789 1.1053 4.662 4.662 4.796 4.618 5.106 60,676 4.9078 -3.67%
1997-03-21 0 1.090 1.040 1.090 1.000 1.090 516,096 539,051 1.0445 4.840 4.618 4.840 4.440 4.840 116,227 4.6379 3.81%
1997-03-20 0 1.050 - 1.070 1.050 1.080 286,411 304,139 1.0619 4.662 - 4.751 4.662 4.796 64,501 4.7153 0.00%
1997-03-19 0 1.050 1.050 1.070 1.030 1.070 618,718 651,438 1.0529 4.662 4.662 4.751 4.574 4.751 139,338 4.6752 -1.87%
1997-03-18 0 1.070 1.070 1.080 1.070 1.080 193,724 207,375 1.0705 4.751 4.751 4.796 4.751 4.796 43,627 4.7533 0.00%
1997-03-17 0 1.070 1.070 1.080 1.060 1.080 414,894 443,805 1.0697 4.751 4.751 4.796 4.707 4.796 93,436 4.7498 -0.93%
1997-03-14 0 1.080 1.080 1.100 1.040 1.100 199,215 212,976 1.0691 4.796 4.796 4.884 4.618 4.884 44,864 4.7471 0.00%
1997-03-13 0 1.080 1.060 1.090 1.050 1.100 288,226 312,535 1.0843 4.796 4.707 4.840 4.662 4.884 64,910 4.8149 2.86%
1997-03-12 0 1.050 1.050 1.100 1.050 1.100 1,244,831 1,333,357 1.0711 4.662 4.662 4.884 4.662 4.884 280,341 4.7562 -5.41%
1997-03-11 0 1.110 1.110 1.130 1.110 1.140 911,802 1,023,509 1.1225 4.929 4.929 5.018 4.929 5.062 205,341 4.9844 -2.63%
1997-03-10 0 1.140 1.140 1.150 1.110 1.160 913,062 1,039,389 1.1384 5.062 5.062 5.106 4.929 5.151 205,625 5.0548 -0.87%
1997-03-07 0 1.150 1.150 1.160 1.150 1.210 2,005,263 2,362,773 1.1783 5.106 5.106 5.151 5.106 5.373 451,593 5.2321 0.00%
1997-03-06 0 1.150 1.150 1.180 1.130 1.180 895,559 1,030,346 1.1505 5.106 5.106 5.240 5.018 5.240 201,683 5.1087 1.77%
1997-03-05 0 1.130 1.130 1.150 1.100 1.140 853,919 962,652 1.1273 5.018 5.018 5.106 4.884 5.062 192,306 5.0058 -0.88%
1997-03-04 0 1.140 1.130 1.160 1.130 1.150 427,045 487,621 1.1418 5.062 5.018 5.151 5.018 5.106 96,172 5.0703 -0.87%
1997-03-03 0 1.150 1.140 1.150 1.140 1.150 373,884 428,646 1.1465 5.106 5.062 5.106 5.062 5.106 84,200 5.0908 0.00%
1997-02-28 0 1.150 1.150 1.170 1.130 1.150 956,676 1,091,476 1.1409 5.106 5.106 5.195 5.018 5.106 215,447 5.0661 0.88%
1997-02-27 0 1.140 1.140 1.150 1.100 1.160 730,760 835,725 1.1436 5.062 5.062 5.106 4.884 5.151 164,570 5.0782 0.00%
1997-02-26 0 1.140 1.100 1.150 1.100 1.210 1,495,840 1,741,761 1.1644 5.062 4.884 5.106 4.884 5.373 336,869 5.1704 -3.39%
1997-02-25 0 1.180 1.180 1.190 1.130 1.200 782,706 923,031 1.1793 5.240 5.240 5.284 5.018 5.329 176,268 5.2365 2.61%
1997-02-24 0 1.150 1.150 1.160 1.120 1.200 920,628 1,062,238 1.1538 5.106 5.106 5.151 4.973 5.329 207,329 5.1234 -2.54%
1997-02-21 0 1.180 1.170 1.200 1.100 1.180 457,082 527,833 1.1548 5.240 5.195 5.329 4.884 5.240 102,937 5.1277 5.36%
1997-02-20 0 1.120 1.120 1.170 1.120 1.150 137,148 155,748 1.1356 4.973 4.973 5.195 4.973 5.106 30,886 5.0426 -0.88%
1997-02-19 0 1.130 1.140 1.180 1.120 1.170 470,949 537,754 1.1419 5.018 5.062 5.240 4.973 5.195 106,060 5.0703 0.00%
1997-02-18 0 1.130 1.120 1.130 1.110 1.200 498,127 587,019 1.1785 5.018 4.973 5.018 4.929 5.329 112,180 5.2328 -4.24%
1997-02-17 0 1.180 1.180 1.200 1.160 1.190 78,049 90,743 1.1626 5.240 5.240 5.329 5.151 5.284 17,577 5.1626 0.85%
1997-02-14 0 1.170 1.170 1.200 1.160 1.240 1,413,308 1,700,760 1.2034 5.195 5.195 5.329 5.151 5.506 318,282 5.3436 -6.40%
1997-02-13 0 1.250 1.240 1.260 1.240 1.280 871,416 1,097,980 1.2600 5.551 5.506 5.595 5.506 5.684 196,246 5.5949 0.81%
1997-02-12 0 1.240 1.240 1.260 1.230 1.270 352,952 442,280 1.2531 5.506 5.506 5.595 5.462 5.639 79,486 5.5642 -1.59%
1997-02-11 0 1.260 1.260 1.300 1.240 1.260 441,427 553,166 1.2531 5.595 5.595 5.773 5.506 5.595 99,411 5.5644 -1.56%
1997-02-10 0 1.280 1.280 1.300 1.270 1.350 491,279 639,211 1.3011 5.684 5.684 5.773 5.639 5.995 110,638 5.7775 -5.19%
1997-02-05 0 1.350 1.330 1.350 1.300 1.350 1,563,135 2,061,213 1.3186 5.995 5.906 5.995 5.773 5.995 352,024 5.8553 5.47%
1997-02-04 0 1.280 1.260 1.290 1.200 1.290 905,693 1,125,310 1.2425 5.684 5.595 5.728 5.329 5.728 203,966 5.5172 4.92%
1997-02-03 0 1.220 1.220 1.270 1.190 1.320 1,114,131 1,410,039 1.2656 5.417 5.417 5.639 5.284 5.861 250,907 5.6198 -7.58%
1997-01-31 0 1.320 1.310 1.320 1.290 1.420 5,519,988 7,220,770 1.3081 5.861 5.817 5.861 5.728 6.305 1,243,123 5.8086 3.13%
1997-01-30 0 1.280 1.280 1.290 1.120 1.290 4,630,786 5,773,060 1.2467 5.684 5.684 5.728 4.973 5.728 1,042,871 5.5357 16.36%
1997-01-29 0 1.100 1.100 1.220 1.050 1.330 1,755,416 2,215,343 1.2620 4.884 4.884 5.417 4.662 5.906 395,326 5.6038 -17.29%
1997-01-28 0 1.330 1.320 1.350 1.330 1.510 2,932,632 4,067,001 1.3868 5.906 5.861 5.995 5.906 6.705 660,440 6.1580 -11.33%
1997-01-27 0 1.500 1.500 1.510 1.480 1.580 2,366,562 3,578,936 1.5123 6.661 6.661 6.705 6.572 7.016 532,959 6.7152 -1.96%
1997-01-24 0 1.530 1.500 1.520 1.420 1.680 2,839,494 4,399,490 1.5494 6.794 6.661 6.749 6.305 7.460 639,465 6.8800 -8.93%
1997-01-23 0 1.680 1.660 1.690 1.620 2.050 28,666,288 51,495,995 1.7964 7.460 7.371 7.504 7.193 9.103 6,455,759 7.9768

Copyright & disclaimer, Privacy policy

Back to top