Wai Chun Bio-Technology Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00660  1993-02-05    
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
2026-06-10 0 0.570 0.540 0.590 0.530 0.570 200,000 111,000 0.5550 0.570 0.540 0.590 0.530 0.570 200,000 0.5550 -1.72%
2026-06-09 0 0.580 0.550 0.580 0.580 0.800 2,120,000 1,395,200 0.6581 0.580 0.550 0.580 0.580 0.800 2,120,000 0.6581 -3.33%
2026-06-08 0 0.600 0.600 0.650 0.570 0.600 860,000 503,600 0.5856 0.600 0.600 0.650 0.570 0.600 860,000 0.5856 0.00%
2026-06-05 0 0.600 0.580 0.610 0.580 0.600 223,000 131,450 0.5895 0.600 0.580 0.610 0.580 0.600 223,000 0.5895 0.00%
2026-06-04 0 0.600 0.600 0.630 0.600 0.640 400,000 250,000 0.6250 0.600 0.600 0.630 0.600 0.640 400,000 0.6250 -9.09%
2026-06-03 0 0.660 0.640 0.660 0.650 0.690 120,000 80,600 0.6717 0.660 0.640 0.660 0.650 0.690 120,000 0.6717 -1.49%
2026-06-02 0 0.670 0.640 0.670 0.640 0.670 560,000 365,000 0.6518 0.670 0.640 0.670 0.640 0.670 560,000 0.6518 -8.22%
2026-06-01 0 0.730 0.630 0.730 0.700 0.750 160,000 117,930 0.7371 0.730 0.630 0.730 0.700 0.750 160,000 0.7371 4.29%
2026-05-29 0 0.700 0.670 0.700 0.650 0.700 181,500 122,930 0.6773 0.700 0.670 0.700 0.650 0.700 181,500 0.6773 6.06%
2026-05-28 0 0.660 0.650 0.710 0.650 0.690 180,000 120,000 0.6667 0.660 0.650 0.710 0.650 0.690 180,000 0.6667 -8.33%
2026-05-27 0 0.720 0.700 0.750 0.700 0.800 340,000 256,200 0.7535 0.720 0.700 0.750 0.700 0.800 340,000 0.7535 2.86%
2026-05-26 0 0.700 0.690 0.710 0.690 0.700 140,000 97,600 0.6971 0.700 0.690 0.710 0.690 0.700 140,000 0.6971 0.00%
2026-05-22 0 0.700 0.680 0.760 0.660 0.740 320,000 223,600 0.6988 0.700 0.680 0.760 0.660 0.740 320,000 0.6988 -6.67%
2026-05-21 0 0.750 0.710 0.750 0.660 0.750 368,000 252,400 0.6859 0.750 0.710 0.750 0.660 0.750 368,000 0.6859 2.74%
2026-05-20 0 0.730 0.730 0.750 0.730 0.820 680,000 525,600 0.7729 0.730 0.730 0.750 0.730 0.820 680,000 0.7729 -10.98%
2026-05-19 0 0.820 0.820 0.860 0.800 0.870 247,000 207,400 0.8397 0.820 0.820 0.860 0.800 0.870 247,000 0.8397 -3.53%
2026-05-18 0 0.850 0.830 0.850 0.800 1.150 2,770,000 2,681,400 0.9680 0.850 0.830 0.850 0.800 1.150 2,770,000 0.9680 -5.56%
2026-05-15 0 0.900 0.870 0.900 0.850 0.940 440,000 381,400 0.8668 0.900 0.870 0.900 0.850 0.940 440,000 0.8668 1.12%
2026-05-14 0 0.890 0.870 0.900 0.850 0.950 676,000 591,720 0.8753 0.890 0.870 0.900 0.850 0.950 676,000 0.8753 0.00%
2026-05-13 0 0.890 0.860 0.890 0.860 0.970 1,970,000 1,794,400 0.9109 0.890 0.860 0.890 0.860 0.970 1,970,000 0.9109 -7.29%
2026-05-12 0 0.960 0.950 0.980 0.680 1.390 16,364,401 17,446,398 1.0661 0.960 0.950 0.980 0.680 1.390 16,364,401 1.0661 43.28%
2026-05-11 0 0.670 0.630 0.680 0.600 0.680 520,000 330,800 0.6362 0.670 0.630 0.680 0.600 0.680 520,000 0.6362 11.67%
2026-05-08 0 0.600 0.580 0.620 0.600 0.620 122,000 73,497 0.6024 0.600 0.580 0.620 0.600 0.620 122,000 0.6024 -6.25%
2026-05-07 0 0.640 0.590 0.640 0.620 0.640 85,000 52,950 0.6229 0.640 0.590 0.640 0.620 0.640 85,000 0.6229 3.23%
2026-05-06 0 0.620 0.590 0.630 0.600 0.630 350,800 215,556 0.6145 0.620 0.590 0.630 0.600 0.630 350,800 0.6145 -3.12%
2026-05-05 0 0.640 0.630 0.640 0.630 0.670 460,000 297,200 0.6461 0.640 0.630 0.640 0.630 0.670 460,000 0.6461 -3.03%
2026-05-04 0 0.660 0.640 0.700 0.660 0.750 660,000 462,000 0.7000 0.660 0.640 0.700 0.660 0.750 660,000 0.7000 -2.94%
2026-04-30 0 0.680 0.650 0.680 0.630 0.690 680,000 438,400 0.6447 0.680 0.650 0.680 0.630 0.690 680,000 0.6447 1.49%
2026-04-29 0 0.670 0.660 0.670 0.650 0.710 264,000 180,280 0.6829 0.670 0.660 0.670 0.650 0.710 264,000 0.6829 -4.29%
2026-04-28 0 0.700 0.660 0.710 0.630 0.750 1,280,000 864,800 0.6756 0.700 0.660 0.710 0.630 0.750 1,280,000 0.6756 0.00%
2026-04-27 0 0.700 0.700 0.750 0.700 0.840 1,880,500 1,463,300 0.7781 0.700 0.700 0.750 0.700 0.840 1,880,500 0.7781 -20.45%
2026-04-24 0 0.880 0.830 0.860 0.880 0.940 140,000 124,400 0.8886 0.880 0.830 0.860 0.880 0.940 140,000 0.8886 0.00%
2026-04-23 0 0.880 0.870 0.900 0.830 1.000 2,411,640 2,194,108 0.9098 0.880 0.870 0.900 0.830 1.000 2,411,640 0.9098 -3.30%
2026-04-22 0 0.910 0.870 0.910 0.730 0.910 2,648,000 2,186,480 0.8257 0.910 0.870 0.910 0.730 0.910 2,648,000 0.8257 4.60%
2026-04-21 0 0.870 0.840 0.870 0.850 0.950 2,441,500 2,159,475 0.8845 0.870 0.840 0.870 0.850 0.950 2,441,500 0.8845 -8.42%
2026-04-20 0 0.950 0.950 0.960 0.940 1.290 3,787,400 4,063,702 1.0730 0.950 0.950 0.960 0.940 1.290 3,787,400 1.0730 -19.49%
2026-04-17 0 1.180 1.170 1.200 1.170 1.330 1,829,700 2,244,210 1.2265 1.180 1.170 1.200 1.170 1.330 1,829,700 1.2265 -8.53%
2026-04-16 0 1.290 1.290 1.300 1.080 1.460 8,796,600 11,194,952 1.2726 1.290 1.290 1.300 1.080 1.460 8,796,600 1.2726 2.38%
2026-04-15 0 1.260 1.220 1.270 1.120 2.300 20,342,000 30,484,693 1.4986 1.260 1.220 1.270 1.120 2.300 20,342,000 1.4986 -45.22%
2026-04-14 0 2.300 2.160 2.300 0.800 2.330 35,994,668 51,359,067 1.4269 2.300 2.160 2.300 0.800 2.330 35,994,668 1.4269 801.96%
2026-04-13 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2026-04-10 0 0.255 0.265 0.270 0.255 0.255 20,000 5,100 0.2550 0.255 0.265 0.270 0.255 0.255 20,000 0.2550 0.00%
2026-04-09 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2026-04-08 0 0.255 0.240 0.255 - - 0 0 - 0.255 0.240 0.255 - - 0 - 0.00%
2026-04-02 0 0.255 - 0.265 - - 0 0 - 0.255 - 0.265 - - 0 - 0.00%
2026-04-01 0 0.255 - 0.270 - - 0 0 - 0.255 - 0.270 - - 0 - 0.00%
2026-03-31 0 0.255 - 0.270 - - 0 0 - 0.255 - 0.270 - - 0 - 0.00%
2026-03-30 0 0.255 - 0.270 - - 0 0 - 0.255 - 0.270 - - 0 - 0.00%
2026-03-27 0 0.255 - 0.270 - - 0 0 - 0.255 - 0.270 - - 0 - 0.00%
2026-03-26 0 0.255 - 0.255 - - 1,680 352 0.2095 0.255 - 0.255 - - 1,680 0.2095 0.00%
2026-03-25 0 0.255 - 0.270 - - 1,000 203 0.2030 0.255 - 0.270 - - 1,000 0.2030 0.00%
2026-03-24 0 0.255 - 0.270 - - 0 0 - 0.255 - 0.270 - - 0 - 0.00%
2026-03-23 0 0.255 - 0.270 - - 0 0 - 0.255 - 0.270 - - 0 - 0.00%
2026-03-20 0 0.255 0.213 0.260 - - 0 0 - 0.255 0.213 0.260 - - 0 - 0.00%
2026-03-19 0 0.255 0.233 0.255 0.265 0.265 20,000 5,300 0.2650 0.255 0.233 0.255 0.265 0.265 20,000 0.2650 8.05%
2026-03-18 0 0.236 0.235 0.265 0.236 0.255 62,000 15,330 0.2473 0.236 0.235 0.265 0.236 0.255 62,000 0.2473 0.43%
2026-03-17 0 0.235 0.222 0.265 - - 0 0 - 0.235 0.222 0.265 - - 0 - 0.00%
2026-03-16 0 0.235 0.222 0.270 - - 0 0 - 0.235 0.222 0.270 - - 0 - 0.00%
2026-03-13 0 0.235 0.235 0.275 0.231 0.231 46,000 10,501 0.2283 0.235 0.235 0.275 0.231 0.231 46,000 0.2283 -12.96%
2026-03-12 0 0.270 0.242 0.275 0.245 0.270 65,000 16,365 0.2518 0.270 0.242 0.275 0.245 0.270 65,000 0.2518 12.50%
2026-03-11 0 0.240 - 0.270 - - 0 0 - 0.240 - 0.270 - - 0 - 0.00%
2026-03-10 0 0.240 0.240 0.270 0.231 0.232 140,000 32,420 0.2316 0.240 0.240 0.270 0.231 0.232 140,000 0.2316 3.00%
2026-03-09 0 0.233 0.232 0.260 0.233 0.233 60,000 13,980 0.2330 0.233 0.232 0.260 0.233 0.233 60,000 0.2330 -10.38%
2026-03-06 0 0.260 0.233 0.270 - - 0 0 - 0.260 0.233 0.270 - - 0 - 0.00%
2026-03-05 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2026-03-04 0 0.260 - 0.275 - - 0 0 - 0.260 - 0.275 - - 0 - 0.00%
2026-03-03 0 0.260 - 0.280 - - 0 0 - 0.260 - 0.280 - - 0 - 0.00%
2026-03-02 0 0.260 0.231 0.285 - - 0 0 - 0.260 0.231 0.285 - - 0 - 0.00%
2026-02-27 0 0.260 0.211 0.285 - - 0 0 - 0.260 0.211 0.285 - - 0 - 0.00%
2026-02-26 0 0.260 0.231 0.280 0.255 0.260 40,000 10,300 0.2575 0.260 0.231 0.280 0.255 0.260 40,000 0.2575 -7.14%
2026-02-25 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2026-02-24 0 0.280 0.250 0.280 0.280 0.285 50,000 13,800 0.2760 0.280 0.250 0.280 0.280 0.285 50,000 0.2760 7.69%
2026-02-23 0 0.260 - 0.275 - - 0 0 - 0.260 - 0.275 - - 0 - 0.00%
2026-02-20 0 0.260 - 0.285 - - 0 0 - 0.260 - 0.285 - - 0 - 0.00%
2026-02-16 0 0.260 - 0.285 - - 0 0 - 0.260 - 0.285 - - 0 - 0.00%
2026-02-13 0 0.260 0.238 0.275 0.260 0.260 20,000 5,200 0.2600 0.260 0.238 0.275 0.260 0.260 20,000 0.2600 0.00%
2026-02-12 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2026-02-11 0 0.260 0.230 0.260 0.260 0.260 80,000 20,800 0.2600 0.260 0.230 0.260 0.260 0.260 80,000 0.2600 0.00%
2026-02-10 0 0.260 0.232 0.260 - - 0 0 - 0.260 0.232 0.260 - - 0 - 0.00%
2026-02-09 0 0.260 0.255 0.280 0.228 0.280 1,833,700 475,075 0.2591 0.260 0.255 0.280 0.228 0.280 1,833,700 0.2591 28.71%
2026-02-06 0 0.202 0.183 0.218 - - 0 0 - 0.202 0.183 0.218 - - 0 - 0.00%
2026-02-05 0 0.202 0.183 - - - 0 0 - 0.202 0.183 - - - 0 - 0.00%
2026-02-04 0 0.202 0.183 0.192 - - 0 0 - 0.202 0.183 0.192 - - 0 - 0.00%
2026-02-03 0 0.202 0.183 0.202 - - 0 0 - 0.202 0.183 0.202 - - 0 - 0.00%
2026-02-02 0 0.202 0.182 - - - 0 0 - 0.202 0.182 - - - 0 - 0.00%
2026-01-30 0 0.202 0.192 - 0.202 0.202 20,000 4,040 0.2020 0.202 0.192 - 0.202 0.202 20,000 0.2020 -3.81%
2026-01-29 0 0.210 0.210 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
2026-01-28 0 0.210 0.207 - 0.209 0.210 120,000 25,180 0.2098 0.210 0.207 - 0.209 0.210 120,000 0.2098 0.00%
2026-01-27 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2026-01-26 0 0.210 0.210 0.220 0.201 0.210 40,000 8,220 0.2055 0.210 0.210 0.220 0.201 0.210 40,000 0.2055 -4.55%
2026-01-23 0 0.220 0.193 0.220 0.201 0.220 160,000 34,180 0.2136 0.220 0.193 0.220 0.201 0.220 160,000 0.2136 0.00%
2026-01-22 0 0.220 0.193 0.220 - - 8,000 1,544 0.1930 0.220 0.193 0.220 - - 8,000 0.1930 0.00%
2026-01-21 0 0.220 0.200 0.250 0.220 0.220 20,300 4,460 0.2197 0.220 0.200 0.250 0.220 0.220 20,300 0.2197 -5.58%
2026-01-20 0 0.233 0.233 0.245 0.204 0.204 60,000 12,800 0.2133 0.233 0.233 0.245 0.204 0.204 60,000 0.2133 0.43%
2026-01-19 0 0.232 0.230 0.237 0.232 0.232 21,600 4,932 0.2283 0.232 0.230 0.237 0.232 0.232 21,600 0.2283 0.00%
2026-01-16 0 0.232 0.218 0.245 0.220 0.255 982,000 244,033 0.2485 0.232 0.218 0.245 0.220 0.255 982,000 0.2485 8.92%
2026-01-15 0 0.213 0.212 - 0.195 0.212 80,000 16,300 0.2038 0.213 0.212 - 0.195 0.212 80,000 0.2038 9.23%
2026-01-14 0 0.195 0.175 0.202 - - 0 0 - 0.195 0.175 0.202 - - 0 - 0.00%
2026-01-13 0 0.195 0.175 0.200 - - 0 0 - 0.195 0.175 0.200 - - 0 - 0.00%
2026-01-12 0 0.195 0.168 0.195 0.195 0.195 20,000 3,900 0.1950 0.195 0.168 0.195 0.195 0.195 20,000 0.1950 2.63%
2026-01-09 0 0.190 0.168 0.190 - - 0 0 - 0.190 0.168 0.190 - - 0 - 0.00%
2026-01-08 0 0.190 0.168 0.192 0.190 0.190 120,000 22,800 0.1900 0.190 0.168 0.192 0.190 0.190 120,000 0.1900 1.06%
2026-01-07 0 0.188 0.168 - 0.188 0.188 120,000 22,560 0.1880 0.188 0.168 - 0.188 0.188 120,000 0.1880 0.00%
2026-01-06 0 0.188 0.168 0.188 0.187 0.188 42,000 7,850 0.1869 0.188 0.168 0.188 0.187 0.188 42,000 0.1869 0.00%
2026-01-05 0 0.188 0.168 0.189 0.188 0.188 20,000 3,760 0.1880 0.188 0.168 0.189 0.188 0.188 20,000 0.1880 0.00%
2026-01-02 0 0.188 0.168 - - - 0 0 - 0.188 0.168 - - - 0 - 0.00%
2025-12-31 0 0.188 0.168 - - - 0 0 - 0.188 0.168 - - - 0 - 0.00%
2025-12-30 0 0.188 0.188 - 0.181 0.181 21,000 3,780 0.1800 0.188 0.188 - 0.181 0.181 21,000 0.1800 2.17%
2025-12-29 0 0.184 0.168 0.184 0.176 0.184 50,000 8,780 0.1756 0.184 0.168 0.184 0.176 0.184 50,000 0.1756 0.00%
2025-12-24 0 0.184 0.168 0.184 - - 0 0 - 0.184 0.168 0.184 - - 0 - 0.00%
2025-12-23 0 0.184 0.168 0.184 - - 0 0 - 0.184 0.168 0.184 - - 0 - -0.54%
2025-12-22 0 0.185 0.169 - - - 0 0 - 0.185 0.169 - - - 0 - 0.00%
2025-12-19 0 0.185 0.185 - 0.168 0.168 21,800 3,648 0.1673 0.185 0.185 - 0.168 0.168 21,800 0.1673 -3.14%
2025-12-18 0 0.191 0.168 - - - 0 0 - 0.191 0.168 - - - 0 - 0.00%
2025-12-17 0 0.191 0.168 - - - 1,500 240 0.1600 0.191 0.168 - - - 1,500 0.1600 0.00%
2025-12-16 0 0.191 0.168 0.191 - - 0 0 - 0.191 0.168 0.191 - - 0 - -0.52%
2025-12-15 0 0.192 0.168 - - - 0 0 - 0.192 0.168 - - - 0 - 0.00%
2025-12-12 0 0.192 - 0.192 0.193 0.193 20,000 3,860 0.1930 0.192 - 0.192 0.193 0.193 20,000 0.1930 -0.52%
2025-12-11 0 0.193 0.180 - - - 0 0 - 0.193 0.180 - - - 0 - 0.00%
2025-12-10 0 0.193 - 0.213 - - 0 0 - 0.193 - 0.213 - - 0 - 0.00%
2025-12-09 0 0.193 - 0.203 - - 0 0 - 0.193 - 0.203 - - 0 - 0.00%
2025-12-08 0 0.193 - 0.210 - - 20 3 0.1500 0.193 - 0.210 - - 20 0.1500 0.00%
2025-12-05 0 0.193 0.180 - - - 0 0 - 0.193 0.180 - - - 0 - 0.00%
2025-12-04 0 0.193 - - - - 0 0 - 0.193 - - - - 0 - 0.00%
2025-12-03 0 0.193 - 0.193 0.193 0.193 21,000 4,041 0.1924 0.193 - 0.193 0.193 0.193 21,000 0.1924 0.00%
2025-12-02 0 0.193 0.193 - - - 0 0 - 0.193 0.193 - - - 0 - 0.00%
2025-12-01 0 0.193 0.193 0.197 - - 0 0 - 0.193 0.193 0.197 - - 0 - 0.00%
2025-11-28 0 0.193 0.198 0.219 0.193 0.193 20,000 3,860 0.1930 0.193 0.198 0.219 0.193 0.193 20,000 0.1930 -4.46%
2025-11-27 0 0.202 - 0.202 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
2025-11-26 0 0.202 0.176 - - - 0 0 - 0.202 0.176 - - - 0 - 0.00%
2025-11-25 0 0.202 - - 0.202 0.202 20,000 4,040 0.2020 0.202 - - 0.202 0.202 20,000 0.2020 0.00%
2025-11-24 0 0.202 0.176 0.225 0.202 0.202 32,800 6,602 0.2013 0.202 0.176 0.225 0.202 0.202 32,800 0.2013 0.00%
2025-11-21 0 0.202 0.173 0.237 0.202 0.202 120,000 24,240 0.2020 0.202 0.173 0.237 0.202 0.202 120,000 0.2020 -11.40%
2025-11-20 0 0.228 - 0.240 0.228 0.245 60,000 14,360 0.2393 0.228 - 0.240 0.228 0.245 60,000 0.2393 -6.94%
2025-11-19 0 0.245 0.220 0.245 0.250 0.250 20,000 5,000 0.2500 0.245 0.220 0.245 0.250 0.250 20,000 0.2500 20.10%
2025-11-18 0 0.204 - 0.208 0.204 0.213 152,000 31,450 0.2069 0.204 - 0.208 0.204 0.213 152,000 0.2069 -3.32%
2025-11-17 0 0.211 0.209 0.211 0.202 0.211 1,140,000 239,740 0.2103 0.211 0.209 0.211 0.202 0.211 1,140,000 0.2103 7.65%
2025-11-14 0 0.196 0.188 0.211 - - 200 35 0.1750 0.196 0.188 0.211 - - 200 0.1750 0.00%
2025-11-13 0 0.196 0.188 0.212 - - 500 88 0.1760 0.196 0.188 0.212 - - 500 0.1760 0.00%
2025-11-12 0 0.196 - 0.212 - - 1,000 172 0.1720 0.196 - 0.212 - - 1,000 0.1720 0.00%
2025-11-11 0 0.196 - 0.212 - - 0 0 - 0.196 - 0.212 - - 0 - 0.00%
2025-11-10 0 0.196 - 0.211 0.196 0.197 80,000 15,700 0.1963 0.196 - 0.211 0.196 0.197 80,000 0.1963 -1.51%
2025-11-07 0 0.199 0.196 0.213 0.199 0.199 46,000 9,100 0.1978 0.199 0.196 0.213 0.199 0.199 46,000 0.1978 -0.50%
2025-11-06 0 0.200 0.198 0.210 - - 0 0 - 0.200 0.198 0.210 - - 0 - 0.00%
2025-11-05 0 0.200 0.184 0.210 0.200 0.200 120,700 24,121 0.1998 0.200 0.184 0.210 0.200 0.200 120,700 0.1998 0.00%
2025-11-04 0 0.200 0.200 0.212 - - 0 0 - 0.200 0.200 0.212 - - 0 - 0.00%
2025-11-03 0 0.200 0.199 0.214 0.200 0.210 92,400 18,725 0.2027 0.200 0.199 0.214 0.200 0.210 92,400 0.2027 -6.98%
2025-10-31 0 0.215 0.195 0.215 0.195 0.215 294,400 60,125 0.2042 0.215 0.195 0.215 0.195 0.215 294,400 0.2042 0.94%
2025-10-30 0 0.213 0.213 0.214 0.194 0.215 80,000 16,320 0.2040 0.213 0.213 0.214 0.194 0.215 80,000 0.2040 2.40%
2025-10-28 0 0.208 0.194 0.208 0.208 0.208 60,000 12,480 0.2080 0.208 0.194 0.208 0.208 0.208 60,000 0.2080 6.67%
2025-10-27 0 0.195 0.195 - - - 0 0 - 0.195 0.195 - - - 0 - 0.00%
2025-10-24 0 0.195 - 0.205 - - 0 0 - 0.195 - 0.205 - - 0 - 0.00%
2025-10-23 0 0.195 - 0.205 - - 0 0 - 0.195 - 0.205 - - 0 - 0.00%
2025-10-22 0 0.195 - - 0.195 0.195 42,500 8,210 0.1932 0.195 - - 0.195 0.195 42,500 0.1932 0.00%
2025-10-21 0 0.195 - - 0.195 0.195 80,000 15,600 0.1950 0.195 - - 0.195 0.195 80,000 0.1950 0.00%
2025-10-20 0 0.195 - - - - 7,000 1,155 0.1650 0.195 - - - - 7,000 0.1650 0.00%
2025-10-17 0 0.195 - 0.195 0.194 0.195 40,000 7,780 0.1945 0.195 - 0.195 0.194 0.195 40,000 0.1945 0.00%
2025-10-16 0 0.195 0.195 0.210 - - 20,000 3,800 0.1900 0.195 0.195 0.210 - - 20,000 0.1900 0.00%
2025-10-15 0 0.195 0.185 0.223 - - 0 0 - 0.195 0.185 0.223 - - 0 - 0.00%
2025-10-14 0 0.195 - 0.215 0.195 0.195 40,000 7,800 0.1950 0.195 - 0.215 0.195 0.195 40,000 0.1950 1.56%
2025-10-13 0 0.192 0.192 0.220 0.182 0.220 271,000 55,178 0.2036 0.192 0.192 0.220 0.182 0.220 271,000 0.2036 4.92%
2025-10-10 0 0.183 0.183 - - - 0 0 - 0.183 0.183 - - - 0 - 2.81%
2025-10-09 0 0.178 0.178 0.200 0.176 0.176 20,000 3,520 0.1760 0.178 0.178 0.200 0.176 0.176 20,000 0.1760 0.00%
2025-10-08 0 0.178 0.172 - 0.178 0.178 81,429 14,465 0.1776 0.178 0.172 - 0.178 0.178 81,429 0.1776 0.00%
2025-10-06 0 0.178 0.172 - 0.163 0.179 240,000 41,100 0.1713 0.178 0.172 - 0.163 0.179 240,000 0.1713 -1.11%
2025-10-03 0 0.180 0.180 - 0.180 0.180 20,000 3,600 0.1800 0.180 0.180 - 0.180 0.180 20,000 0.1800 5.88%
2025-10-02 0 0.170 0.170 - 0.160 0.170 91,500 14,759 0.1613 0.170 0.170 - 0.160 0.170 91,500 0.1613 2.41%
2025-09-30 0 0.166 0.160 - - - 0 0 - 0.166 0.160 - - - 0 - 0.00%
2025-09-29 0 0.166 0.144 - 0.161 0.167 80,000 13,180 0.1648 0.166 0.144 - 0.161 0.167 80,000 0.1648 -1.19%
2025-09-26 0 0.168 0.168 - 0.165 0.165 120,000 19,800 0.1650 0.168 0.168 - 0.165 0.165 120,000 0.1650 1.20%
2025-09-25 0 0.166 0.158 - 0.152 0.168 820,000 132,400 0.1615 0.166 0.158 - 0.152 0.168 820,000 0.1615 -0.60%
2025-09-24 0 0.167 0.154 - 0.150 0.167 440,000 71,100 0.1616 0.167 0.154 - 0.150 0.167 440,000 0.1616 -1.18%
2025-09-23 0 0.169 - - 0.168 0.169 40,000 6,740 0.1685 0.169 - - 0.168 0.169 40,000 0.1685 -0.59%
2025-09-22 0 0.170 0.153 0.184 - - 0 0 - 0.170 0.153 0.184 - - 0 - 0.00%
2025-09-19 0 0.170 0.155 - 0.151 0.170 220,000 34,740 0.1579 0.170 0.155 - 0.151 0.170 220,000 0.1579 6.25%
2025-09-18 0 0.160 0.152 0.167 0.160 0.169 420,000 68,700 0.1636 0.160 0.152 0.167 0.160 0.169 420,000 0.1636 -5.33%
2025-09-17 0 0.169 0.156 0.169 0.151 0.169 90,000 14,830 0.1648 0.169 0.156 0.169 0.151 0.169 90,000 0.1648 -5.59%
2025-09-16 0 0.179 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2025-09-15 0 0.179 - 0.179 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
2025-09-12 0 0.179 - 0.179 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
2025-09-11 0 0.179 0.167 0.179 0.179 0.179 21,000 3,732 0.1777 0.179 0.167 0.179 0.179 0.179 21,000 0.1777 0.00%
2025-09-10 0 0.179 0.150 0.179 0.179 0.179 100,000 17,900 0.1790 0.179 0.150 0.179 0.179 0.179 100,000 0.1790 0.00%
2025-09-09 0 0.179 0.164 0.179 0.179 0.179 40,000 7,160 0.1790 0.179 0.164 0.179 0.179 0.179 40,000 0.1790 -2.19%
2025-09-08 0 0.183 - 0.184 - - 0 0 - 0.183 - 0.184 - - 0 - -0.54%
2025-09-05 0 0.184 0.160 0.184 - - 0 0 - 0.184 0.160 0.184 - - 0 - 0.00%
2025-09-04 0 0.184 0.160 0.184 - - 2,000 314 0.1570 0.184 0.160 0.184 - - 2,000 0.1570 0.00%
2025-09-03 0 0.184 0.161 0.184 0.185 0.185 104,000 19,120 0.1838 0.184 0.161 0.184 0.185 0.185 104,000 0.1838 -0.54%
2025-09-02 0 0.185 0.161 0.185 - - 0 0 - 0.185 0.161 0.185 - - 0 - -0.54%
2025-09-01 0 0.186 0.186 0.191 - - 160 27 0.1688 0.186 0.186 0.191 - - 160 0.1688 0.00%
2025-08-29 0 0.186 0.170 - 0.170 0.186 53,800 9,286 0.1726 0.186 0.170 - 0.170 0.186 53,800 0.1726 4.49%
2025-08-28 0 0.178 0.173 0.179 0.173 0.190 120,000 21,420 0.1785 0.178 0.173 0.179 0.173 0.190 120,000 0.1785 -6.32%
2025-08-27 0 0.190 0.180 0.200 0.171 0.206 600,400 110,810 0.1846 0.190 0.180 0.200 0.171 0.206 600,400 0.1846 -8.65%
2025-08-26 0 0.208 - 0.208 - - 4,000 752 0.1880 0.208 - 0.208 - - 4,000 0.1880 0.00%
2025-08-25 0 0.208 - 0.208 0.200 0.215 120,000 24,940 0.2078 0.208 - 0.208 0.200 0.215 120,000 0.2078 -4.15%
2025-08-22 0 0.217 0.200 0.219 0.216 0.217 86,400 18,568 0.2149 0.217 0.200 0.219 0.216 0.217 86,400 0.2149 -6.87%
2025-08-21 0 0.233 - 0.233 - - 500 112 0.2240 0.233 - 0.233 - - 500 0.2240 -1.69%
2025-08-20 0 0.237 - 0.237 - - 0 0 - 0.237 - 0.237 - - 0 - 0.00%
2025-08-19 0 0.237 0.200 0.237 0.222 0.239 220,000 50,260 0.2285 0.237 0.200 0.237 0.222 0.239 220,000 0.2285 -3.27%
2025-08-18 0 0.245 - 0.245 0.243 0.305 968,200 252,608 0.2609 0.245 - 0.245 0.243 0.305 968,200 0.2609 -19.67%
2025-08-15 0 0.305 0.285 0.305 0.255 0.345 5,281,700 1,545,726 0.2927 0.305 0.285 0.305 0.255 0.345 5,281,700 0.2927 27.62%
2025-08-14 0 0.239 0.250 0.255 0.210 0.280 2,275,800 575,524 0.2529 0.239 0.250 0.255 0.210 0.280 2,275,800 0.2529 21.32%
2025-08-13 0 0.197 0.191 0.197 0.180 0.198 1,234,711 235,679 0.1909 0.197 0.191 0.197 0.180 0.198 1,234,711 0.1909 23.13%
2025-08-12 0 0.160 0.136 0.161 0.147 0.160 290,000 44,780 0.1544 0.160 0.136 0.161 0.147 0.160 290,000 0.1544 25.00%
2025-08-11 0 0.128 0.119 0.148 - - 0 0 - 0.128 0.119 0.148 - - 0 - 0.00%
2025-08-08 0 0.128 0.112 0.141 - - 0 0 - 0.128 0.112 0.141 - - 0 - 0.00%
2025-08-07 0 0.128 0.112 0.141 0.128 0.128 60,000 7,680 0.1280 0.128 0.112 0.141 0.128 0.128 60,000 0.1280 0.00%
2025-08-06 0 0.128 0.117 0.128 - - 0 0 - 0.128 0.117 0.128 - - 0 - 0.00%
2025-08-05 0 0.128 0.128 0.148 - - 0 0 - 0.128 0.128 0.148 - - 0 - 0.00%
2025-08-04 0 0.128 0.128 0.148 0.116 0.128 43,000 5,210 0.1212 0.128 0.128 0.148 0.116 0.128 43,000 0.1212 -1.54%
2025-08-01 0 0.130 0.117 0.153 - - 10,000 1,090 0.1090 0.130 0.117 0.153 - - 10,000 0.1090 0.00%
2025-07-31 0 0.130 0.114 0.148 - - 800 86 0.1075 0.130 0.114 0.148 - - 800 0.1075 0.00%
2025-07-30 0 0.130 0.116 0.148 0.130 0.130 54,000 6,740 0.1248 0.130 0.116 0.148 0.130 0.130 54,000 0.1248 -7.14%
2025-07-29 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2025-07-28 0 0.140 0.115 0.140 - - 0 0 - 0.140 0.115 0.140 - - 0 - 0.00%
2025-07-25 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2025-07-24 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2025-07-23 0 0.140 - 0.149 - - 0 0 - 0.140 - 0.149 - - 0 - 0.00%
2025-07-22 0 0.140 - 0.157 - - 0 0 - 0.140 - 0.157 - - 0 - 0.00%
2025-07-21 0 0.140 - 0.158 - - 1,080 138 0.1278 0.140 - 0.158 - - 1,080 0.1278 0.00%
2025-07-18 0 0.140 - 0.159 - - 0 0 - 0.140 - 0.159 - - 0 - 0.00%
2025-07-17 0 0.140 - 0.160 - - 0 0 - 0.140 - 0.160 - - 0 - 0.00%
2025-07-16 0 0.140 - 0.164 - - 0 0 - 0.140 - 0.164 - - 0 - 0.00%
2025-07-15 0 0.140 0.112 0.140 0.140 0.140 120,000 16,800 0.1400 0.140 0.112 0.140 0.140 0.140 120,000 0.1400 2.19%
2025-07-14 0 0.137 0.111 0.179 0.137 0.137 920,000 126,040 0.1370 0.137 0.111 0.179 0.137 0.137 920,000 0.1370 0.00%
2025-07-11 0 0.137 - 0.140 - - 0 0 - 0.137 - 0.140 - - 0 - 0.00%
2025-07-10 0 0.137 - 0.145 - - 0 0 - 0.137 - 0.145 - - 0 - 0.00%
2025-07-09 0 0.137 0.111 - - - 0 0 - 0.137 0.111 - - - 0 - 0.00%
2025-07-08 0 0.137 0.123 0.137 0.138 0.138 20,000 2,760 0.1380 0.137 0.123 0.137 0.138 0.138 20,000 0.1380 -0.72%
2025-07-07 0 0.138 - 0.143 - - 0 0 - 0.138 - 0.143 - - 0 - 0.00%
2025-07-04 0 0.138 0.110 0.148 - - 0 0 - 0.138 0.110 0.148 - - 0 - 0.00%
2025-07-03 0 0.138 - 0.145 - - 0 0 - 0.138 - 0.145 - - 0 - 0.00%
2025-07-02 0 0.138 0.110 0.139 - - 40,000 5,200 0.1300 0.138 0.110 0.139 - - 40,000 0.1300 0.00%
2025-06-30 0 0.138 0.120 0.139 0.138 0.138 40,000 5,520 0.1380 0.138 0.120 0.139 0.138 0.138 40,000 0.1380 5.34%
2025-06-27 0 0.131 0.118 0.139 0.131 0.131 129,000 16,502 0.1279 0.131 0.118 0.139 0.131 0.131 129,000 0.1279 -6.43%
2025-06-26 0 0.140 0.133 0.180 0.131 0.140 40,000 5,420 0.1355 0.140 0.133 0.180 0.131 0.140 40,000 0.1355 -11.95%
2025-06-25 0 0.159 0.134 0.160 - - 500 64 0.1280 0.159 0.134 0.160 - - 500 0.1280 0.00%
2025-06-24 0 0.159 0.143 0.178 0.159 0.159 60,000 9,540 0.1590 0.159 0.143 0.178 0.159 0.159 60,000 0.1590 0.63%
2025-06-23 0 0.158 0.150 0.164 0.155 0.158 73,000 11,422 0.1565 0.158 0.150 0.164 0.155 0.158 73,000 0.1565 -9.71%
2025-06-20 0 0.175 0.152 0.175 - - 0 0 - 0.175 0.152 0.175 - - 0 - -1.69%
2025-06-19 0 0.178 0.155 0.178 - - 0 0 - 0.178 0.155 0.178 - - 0 - -0.56%
2025-06-18 0 0.179 0.150 0.180 0.179 0.179 23,000 4,015 0.1746 0.179 0.150 0.180 0.179 0.179 23,000 0.1746 5.29%
2025-06-17 0 0.170 0.141 0.171 0.152 0.170 80,000 12,520 0.1565 0.170 0.141 0.171 0.152 0.170 80,000 0.1565 11.84%
2025-06-16 0 0.152 0.139 0.152 0.152 0.152 60,000 9,120 0.1520 0.152 0.139 0.152 0.152 0.152 60,000 0.1520 0.00%
2025-06-13 0 0.152 0.132 - - - 0 0 - 0.152 0.132 - - - 0 - 0.00%
2025-06-12 0 0.152 0.141 - 0.152 0.153 160,000 24,380 0.1524 0.152 0.141 - 0.152 0.153 160,000 0.1524 -1.30%
2025-06-11 0 0.154 0.139 0.177 0.154 0.154 21,300 3,255 0.1528 0.154 0.139 0.177 0.154 0.154 21,300 0.1528 1.32%
2025-06-10 0 0.152 0.140 0.153 0.141 0.161 880,000 132,120 0.1501 0.152 0.140 0.153 0.141 0.161 880,000 0.1501 -10.06%
2025-06-09 0 0.169 0.160 0.169 0.142 0.199 2,682,500 449,415 0.1675 0.169 0.160 0.169 0.142 0.199 2,682,500 0.1675 37.40%
2025-06-06 0 0.123 0.100 0.143 - - 0 0 - 0.123 0.100 0.143 - - 0 - 0.00%
2025-06-05 0 0.123 0.110 0.143 - - 6,060 671 0.1107 0.123 0.110 0.143 - - 6,060 0.1107 0.00%
2025-06-04 0 0.123 0.100 0.143 - - 660 64 0.0970 0.123 0.100 0.143 - - 660 0.0970 0.00%
2025-06-03 0 0.123 0.110 0.144 0.120 0.123 52,000 6,060 0.1165 0.123 0.110 0.144 0.120 0.123 52,000 0.1165 -3.15%
2025-06-02 0 0.127 0.108 0.145 - - 0 0 - 0.127 0.108 0.145 - - 0 - 0.00%
2025-05-30 0 0.127 0.111 0.144 - - 2,000 232 0.1160 0.127 0.111 0.144 - - 2,000 0.1160 0.00%
2025-05-29 0 0.127 - 0.145 - - 5,000 500 0.1000 0.127 - 0.145 - - 5,000 0.1000 0.00%
2025-05-28 0 0.127 - 0.145 - - 0 0 - 0.127 - 0.145 - - 0 - 0.00%
2025-05-27 0 0.127 0.098 0.145 - - 0 0 - 0.127 0.098 0.145 - - 0 - 0.00%
2025-05-26 0 0.127 0.120 0.144 - - 500 57 0.1140 0.127 0.120 0.144 - - 500 0.1140 0.00%
2025-05-23 0 0.127 0.120 0.144 - - 0 0 - 0.127 0.120 0.144 - - 0 - 0.00%
2025-05-22 0 0.127 0.120 0.144 - - 1,000 110 0.1100 0.127 0.120 0.144 - - 1,000 0.1100 0.00%
2025-05-21 0 0.127 0.120 0.144 - - 0 0 - 0.127 0.120 0.144 - - 0 - 0.00%
2025-05-20 0 0.127 0.120 0.144 - - 5,000 575 0.1150 0.127 0.120 0.144 - - 5,000 0.1150 0.00%
2025-05-19 0 0.127 0.120 0.146 0.127 0.127 20,000 2,540 0.1270 0.127 0.120 0.146 0.127 0.127 20,000 0.1270 -11.19%
2025-05-16 0 0.143 0.121 0.143 0.144 0.144 460,200 66,506 0.1445 0.143 0.121 0.143 0.144 0.144 460,200 0.1445 5.15%
2025-05-15 0 0.136 - 0.148 - - 0 0 - 0.136 - 0.148 - - 0 - 0.00%
2025-05-14 0 0.136 - 0.146 - - 0 0 - 0.136 - 0.146 - - 0 - 0.00%
2025-05-13 0 0.136 0.100 0.160 0.117 0.137 240,001 30,140 0.1256 0.136 0.100 0.160 0.117 0.137 240,001 0.1256 -1.45%
2025-05-12 0 0.138 - 0.138 - - 0 0 - 0.138 - 0.138 - - 0 - 0.00%
2025-05-09 0 0.138 - 0.160 - - 1 0 - 0.138 - 0.160 - - 1 - 0.00%
2025-05-08 0 0.138 - 0.138 - - 200 22 0.1100 0.138 - 0.138 - - 200 0.1100 0.00%
2025-05-07 0 0.138 0.048 0.138 - - 240 21 0.0875 0.138 0.048 0.138 - - 240 0.0875 0.00%
2025-05-06 0 0.138 - 0.138 - - 0 0 - 0.138 - 0.138 - - 0 - 0.00%
2025-05-02 0 0.138 - 0.160 0.138 0.138 20,000 2,760 0.1380 0.138 - 0.160 0.138 0.138 20,000 0.1380 3.76%
2025-04-30 0 0.133 0.120 0.133 0.139 0.140 461,890 66,695 0.1444 0.133 0.120 0.133 0.139 0.140 461,890 0.1444 -5.00%
2025-04-29 0 0.140 0.105 0.159 0.140 0.165 783,000 122,057 0.1559 0.140 0.105 0.159 0.140 0.165 783,000 0.1559 62.79%
2025-04-28 0 0.086 0.077 0.163 - - 0 0 - 0.086 0.077 0.163 - - 0 - 0.00%
2025-04-25 0 0.086 0.080 0.164 - - 0 0 - 0.086 0.080 0.164 - - 0 - 0.00%
2025-04-24 0 0.086 0.084 0.164 - - 0 0 - 0.086 0.084 0.164 - - 0 - 0.00%
2025-04-23 0 0.086 0.081 - - - 0 0 - 0.086 0.081 - - - 0 - 0.00%
2025-04-22 0 0.086 0.086 - - - 200 14 0.0700 0.086 0.086 - - - 200 0.0700 13.16%
2025-04-17 0 0.076 0.069 0.085 - - 0 0 - 0.076 0.069 0.085 - - 0 - 0.00%
2025-04-16 0 0.076 0.072 0.085 - - 0 0 - 0.076 0.072 0.085 - - 0 - 0.00%
2025-04-15 0 0.076 0.076 0.085 - - 0 0 - 0.076 0.076 0.085 - - 0 - 0.00%
2025-04-14 0 0.076 0.076 - - - 0 0 - 0.076 0.076 - - - 0 - 5.56%
2025-04-11 0 0.072 0.072 - 0.061 0.061 20,000 1,220 0.0610 0.072 0.072 - 0.061 0.061 20,000 0.0610 -13.25%
2025-04-10 0 0.083 0.062 - - - 0 0 - 0.083 0.062 - - - 0 - 0.00%
2025-04-09 0 0.083 0.060 - - - 0 0 - 0.083 0.060 - - - 0 - 0.00%
2025-04-08 0 0.083 0.061 - - - 0 0 - 0.083 0.061 - - - 0 - 0.00%
2025-04-07 0 0.083 0.083 0.105 0.079 0.079 20,000 1,580 0.0790 0.083 0.083 0.105 0.079 0.079 20,000 0.0790 -20.95%
2025-04-03 0 0.105 0.086 0.150 - - 0 0 - 0.105 0.086 0.150 - - 0 - 0.00%
2025-04-02 0 0.105 0.086 0.155 - - 0 0 - 0.105 0.086 0.155 - - 0 - 0.00%
2025-04-01 0 0.105 0.086 0.164 - - 0 0 - 0.105 0.086 0.164 - - 0 - 0.00%
2025-03-31 0 0.105 0.085 0.163 - - 0 0 - 0.105 0.085 0.163 - - 0 - 0.00%
2025-03-28 0 0.105 0.085 0.163 - - 0 0 - 0.105 0.085 0.163 - - 0 - 0.00%
2025-03-27 0 0.105 0.086 0.162 - - 0 0 - 0.105 0.086 0.162 - - 0 - 0.00%
2025-03-26 0 0.105 0.098 0.170 - - 0 0 - 0.105 0.098 0.170 - - 0 - 0.00%
2025-03-25 0 0.105 0.095 0.167 - - 0 0 - 0.105 0.095 0.167 - - 0 - 0.00%
2025-03-24 0 0.105 0.085 0.169 - - 0 0 - 0.105 0.085 0.169 - - 0 - 0.00%
2025-03-21 0 0.105 0.085 0.163 - - 0 0 - 0.105 0.085 0.163 - - 0 - 0.00%
2025-03-20 0 0.105 0.085 - - - 0 0 - 0.105 0.085 - - - 0 - 0.00%
2025-03-19 0 0.105 0.085 - - - 0 0 - 0.105 0.085 - - - 0 - 0.00%
2025-03-18 0 0.105 0.085 - - - 4,500 360 0.0800 0.105 0.085 - - - 4,500 0.0800 0.00%
2025-03-17 0 0.105 0.085 - - - 0 0 - 0.105 0.085 - - - 0 - 0.00%
2025-03-14 0 0.105 0.105 - - - 0 0 - 0.105 0.105 - - - 0 - 5.00%
2025-03-13 0 0.100 0.100 - 0.099 0.100 214,100 21,251 0.0993 0.100 0.100 - 0.099 0.100 214,100 0.0993 2.04%
2025-03-12 0 0.098 0.090 - - - 0 0 - 0.098 0.090 - - - 0 - 0.00%
2025-03-11 0 0.098 0.091 - - - 0 0 - 0.098 0.091 - - - 0 - 0.00%
2025-03-10 0 0.098 0.092 - - - 0 0 - 0.098 0.092 - - - 0 - 0.00%
2025-03-07 0 0.098 0.096 - 0.087 0.098 40,000 3,700 0.0925 0.098 0.096 - 0.087 0.098 40,000 0.0925 -7.55%
2025-03-06 0 0.106 0.102 0.124 0.106 0.107 181,000 19,065 0.1053 0.106 0.102 0.124 0.106 0.107 181,000 0.1053 -7.83%
2025-03-05 0 0.115 0.098 0.115 - - 0 0 - 0.115 0.098 0.115 - - 0 - 0.00%
2025-03-04 0 0.115 0.098 0.135 - - 0 0 - 0.115 0.098 0.135 - - 0 - 0.00%
2025-03-03 0 0.115 0.105 0.115 0.115 0.115 20,000 2,300 0.1150 0.115 0.105 0.115 0.115 0.115 20,000 0.1150 0.00%
2025-02-28 0 0.115 0.101 0.115 - - 0 0 - 0.115 0.101 0.115 - - 0 - 0.00%
2025-02-27 0 0.115 0.102 - 0.100 0.115 550,000 56,430 0.1026 0.115 0.102 - 0.100 0.115 550,000 0.1026 -11.54%
2025-02-26 0 0.130 0.111 0.130 0.134 0.134 60,000 8,040 0.1340 0.130 0.111 0.130 0.134 0.134 60,000 0.1340 -3.70%
2025-02-25 0 0.135 0.111 0.135 - - 0 0 - 0.135 0.111 0.135 - - 0 - 0.00%
2025-02-24 0 0.135 0.110 0.155 - - 0 0 - 0.135 0.110 0.155 - - 0 - 0.00%
2025-02-21 0 0.135 0.122 0.135 0.135 0.135 60,000 8,100 0.1350 0.135 0.122 0.135 0.135 0.135 60,000 0.1350 6.30%
2025-02-20 0 0.127 0.127 0.144 0.120 0.140 260,000 32,600 0.1254 0.127 0.127 0.144 0.120 0.140 260,000 0.1254 -20.13%
2025-02-19 0 0.159 0.136 0.159 0.118 0.170 1,525,000 226,820 0.1487 0.159 0.136 0.159 0.118 0.170 1,525,000 0.1487 43.24%
2025-02-18 0 0.111 0.111 0.132 0.090 0.112 752,000 79,136 0.1052 0.111 0.111 0.132 0.090 0.112 752,000 0.1052 42.31%
2025-02-17 0 0.078 0.076 0.090 0.078 0.078 66,200 5,101 0.0771 0.078 0.076 0.090 0.078 0.078 66,200 0.0771 6.85%
2025-02-14 0 0.073 0.073 0.089 0.067 0.067 20,000 1,340 0.0670 0.073 0.073 0.089 0.067 0.067 20,000 0.0670 -7.59%
2025-02-13 0 0.079 0.067 0.090 0.079 0.079 20,000 1,580 0.0790 0.079 0.067 0.090 0.079 0.079 20,000 0.0790 0.00%
2025-02-12 0 0.079 0.079 0.088 - - 0 0 - 0.079 0.079 0.088 - - 0 - 0.00%
2025-02-11 0 0.079 0.079 0.090 0.072 0.072 22,000 1,574 0.0715 0.079 0.079 0.090 0.072 0.072 22,000 0.0715 -7.06%
2025-02-10 0 0.085 0.073 0.095 - - 0 0 - 0.085 0.073 0.095 - - 0 - 0.00%
2025-02-07 0 0.085 0.071 0.090 - - 0 0 - 0.085 0.071 0.090 - - 0 - 0.00%
2025-02-06 0 0.085 0.072 0.090 - - 0 0 - 0.085 0.072 0.090 - - 0 - 0.00%
2025-02-05 0 0.085 0.071 0.095 - - 0 0 - 0.085 0.071 0.095 - - 0 - 0.00%
2025-02-04 0 0.085 0.071 0.095 - - 0 0 - 0.085 0.071 0.095 - - 0 - 0.00%
2025-02-03 0 0.085 0.071 0.095 - - 0 0 - 0.085 0.071 0.095 - - 0 - 0.00%
2025-01-28 0 0.085 0.073 0.090 - - 0 0 - 0.085 0.073 0.090 - - 0 - 0.00%
2025-01-27 0 0.085 0.085 0.095 0.072 0.072 40,000 2,880 0.0720 0.085 0.085 0.095 0.072 0.072 40,000 0.0720 -10.53%
2025-01-24 0 0.095 0.072 - - - 3,000 249 0.0830 0.095 0.072 - - - 3,000 0.0830 0.00%
2025-01-23 0 0.095 0.072 - - - 0 0 - 0.095 0.072 - - - 0 - 0.00%
2025-01-22 0 0.095 0.072 - - - 0 0 - 0.095 0.072 - - - 0 - 0.00%
2025-01-21 0 0.095 0.072 - - - 0 0 - 0.095 0.072 - - - 0 - 0.00%
2025-01-20 0 0.095 0.078 0.095 - - 0 0 - 0.095 0.078 0.095 - - 0 - 0.00%
2025-01-17 0 0.095 0.080 0.095 0.095 0.095 20,000 1,900 0.0950 0.095 0.080 0.095 0.095 0.095 20,000 0.0950 0.00%
2025-01-16 0 0.095 0.067 0.098 0.095 0.095 40,000 3,800 0.0950 0.095 0.067 0.098 0.095 0.095 40,000 0.0950 5.56%
2025-01-15 0 0.090 0.082 0.095 0.090 0.090 40,000 3,600 0.0900 0.090 0.082 0.095 0.090 0.090 40,000 0.0900 7.14%
2025-01-14 0 0.084 - 0.095 - - 0 0 - 0.084 - 0.095 - - 0 - 0.00%
2025-01-13 0 0.084 0.066 0.095 - - 0 0 - 0.084 0.066 0.095 - - 0 - 0.00%
2025-01-10 0 0.084 0.066 0.095 - - 1,200 73 0.0608 0.084 0.066 0.095 - - 1,200 0.0608 0.00%
2025-01-09 0 0.084 0.066 0.095 - - 0 0 - 0.084 0.066 0.095 - - 0 - 0.00%
2025-01-08 0 0.084 0.066 0.095 - - 0 0 - 0.084 0.066 0.095 - - 0 - 0.00%
2025-01-07 0 0.084 - 0.095 - - 0 0 - 0.084 - 0.095 - - 0 - 0.00%
2025-01-06 0 0.084 0.077 0.095 - - 0 0 - 0.084 0.077 0.095 - - 0 - 0.00%
2025-01-03 0 0.084 0.077 0.085 0.072 0.084 120,000 9,640 0.0803 0.084 0.077 0.085 0.072 0.084 120,000 0.0803 13.51%
2025-01-02 0 0.074 0.074 0.090 0.071 0.075 55,000 3,895 0.0708 0.074 0.074 0.090 0.071 0.075 55,000 0.0708 12.12%
2024-12-31 0 0.066 0.066 0.075 - - 0 0 - 0.066 0.066 0.075 - - 0 - 1.54%
2024-12-30 0 0.065 0.065 0.075 - - 0 0 - 0.065 0.065 0.075 - - 0 - 1.56%
2024-12-27 0 0.064 0.063 0.075 0.061 0.064 60,000 3,780 0.0630 0.064 0.063 0.075 0.061 0.064 60,000 0.0630 -18.99%
2024-12-24 0 0.079 0.060 0.095 - - 0 0 - 0.079 0.060 0.095 - - 0 - 0.00%
2024-12-23 0 0.079 0.080 0.141 0.074 0.079 320,000 24,940 0.0779 0.079 0.080 0.141 0.074 0.079 320,000 0.0779 6.76%
2024-12-20 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-12-19 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-12-18 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-12-17 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-12-16 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-12-13 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-12-12 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-12-11 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-12-10 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-12-09 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-12-06 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-12-05 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-12-04 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-12-03 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-12-02 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-11-29 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-11-28 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-11-27 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-11-26 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-11-25 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-11-22 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-11-21 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-11-20 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-11-19 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-11-18 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-11-15 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-11-14 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-11-13 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-11-12 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-11-11 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-11-08 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-11-07 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-11-06 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-11-05 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-11-04 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-11-01 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-10-31 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-10-30 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-10-29 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-10-28 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-10-25 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-10-24 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-10-23 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-10-22 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-10-21 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-10-18 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-10-17 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-10-16 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2024-09-30 0 0.074 0.071 0.075 0.055 0.077 389,400 25,814 0.0663 0.074 0.071 0.075 0.055 0.077 389,400 0.0663 8.82%
2024-09-27 0 0.068 0.068 0.080 0.068 0.075 1,440,000 99,340 0.0690 0.068 0.068 0.080 0.068 0.075 1,440,000 0.0690 -16.05%
2024-09-26 0 0.081 0.068 0.081 0.078 0.081 141,000 11,048 0.0784 0.081 0.068 0.081 0.078 0.081 141,000 0.0784 5.19%
2024-09-25 0 0.077 0.077 0.084 0.077 0.077 140,000 10,780 0.0770 0.077 0.077 0.084 0.077 0.077 140,000 0.0770 -3.75%
2024-09-24 0 0.080 0.067 0.080 - - 0 0 - 0.080 0.067 0.080 - - 0 - 0.00%
2024-09-23 0 0.080 0.067 0.080 - - 0 0 - 0.080 0.067 0.080 - - 0 - 0.00%
2024-09-20 0 0.080 0.067 0.089 - - 0 0 - 0.080 0.067 0.089 - - 0 - 0.00%
2024-09-19 0 0.080 0.066 0.098 - - 0 0 - 0.080 0.066 0.098 - - 0 - 0.00%
2024-09-17 0 0.080 - 0.098 - - 0 0 - 0.080 - 0.098 - - 0 - 0.00%
2024-09-16 0 0.080 0.066 0.097 - - 0 0 - 0.080 0.066 0.097 - - 0 - 0.00%
2024-09-13 0 0.080 0.066 0.098 - - 0 0 - 0.080 0.066 0.098 - - 0 - 0.00%
2024-09-12 0 0.080 0.080 0.098 - - 0 0 - 0.080 0.080 0.098 - - 0 - 0.00%
2024-09-11 0 0.080 0.065 0.095 - - 0 0 - 0.080 0.065 0.095 - - 0 - 0.00%
2024-09-10 0 0.080 0.065 0.099 - - 0 0 - 0.080 0.065 0.099 - - 0 - 0.00%
2024-09-09 0 0.080 0.080 0.099 - - 0 0 - 0.080 0.080 0.099 - - 0 - 0.00%
2024-09-05 0 0.080 0.072 0.098 - - 0 0 - 0.080 0.072 0.098 - - 0 - 0.00%
2024-09-04 0 0.080 0.070 0.091 0.080 0.080 20,000 1,600 0.0800 0.080 0.070 0.091 0.080 0.080 20,000 0.0800 -8.05%
2024-09-03 0 0.087 0.080 0.097 - - 0 0 - 0.087 0.080 0.097 - - 0 - 0.00%
2024-09-02 0 0.087 0.082 0.099 - - 0 0 - 0.087 0.082 0.099 - - 0 - 0.00%
2024-08-30 0 0.087 0.084 0.099 0.087 0.087 25,800 2,198 0.0852 0.087 0.084 0.099 0.087 0.087 25,800 0.0852 6.10%
2024-08-29 0 0.082 0.082 0.091 0.082 0.086 81,500 6,775 0.0831 0.082 0.082 0.091 0.082 0.086 81,500 0.0831 -5.75%
2024-08-28 0 0.087 0.087 0.092 0.087 0.088 40,000 3,500 0.0875 0.087 0.087 0.092 0.087 0.088 40,000 0.0875 -9.38%
2024-08-27 0 0.096 0.088 0.096 - - 3,000 264 0.0880 0.096 0.088 0.096 - - 3,000 0.0880 -4.00%
2024-08-26 0 0.100 0.087 - - - 1,000 81 0.0810 0.100 0.087 - - - 1,000 0.0810 0.00%
2024-08-23 0 0.100 0.087 - - - 0 0 - 0.100 0.087 - - - 0 - 0.00%
2024-08-22 0 0.100 0.087 0.100 - - 0 0 - 0.100 0.087 0.100 - - 0 - 0.00%
2024-08-21 0 0.100 0.087 - - - 0 0 - 0.100 0.087 - - - 0 - 0.00%
2024-08-20 0 0.100 0.087 - - - 0 0 - 0.100 0.087 - - - 0 - 0.00%
2024-08-19 0 0.100 0.087 - - - 3,000 256 0.0853 0.100 0.087 - - - 3,000 0.0853 0.00%
2024-08-16 0 0.100 0.087 - - - 0 0 - 0.100 0.087 - - - 0 - 0.00%
2024-08-15 0 0.100 0.087 - - - 0 0 - 0.100 0.087 - - - 0 - 0.00%
2024-08-14 0 0.100 0.087 - - - 0 0 - 0.100 0.087 - - - 0 - 0.00%
2024-08-13 0 0.100 0.087 - - - 0 0 - 0.100 0.087 - - - 0 - 0.00%
2024-08-12 0 0.100 0.087 - - - 0 0 - 0.100 0.087 - - - 0 - 0.00%
2024-08-09 0 0.100 0.087 - - - 0 0 - 0.100 0.087 - - - 0 - 0.00%
2024-08-08 0 0.100 0.088 - - - 0 0 - 0.100 0.088 - - - 0 - 0.00%
2024-08-07 0 0.100 0.087 - - - 0 0 - 0.100 0.087 - - - 0 - 0.00%
2024-08-06 0 0.100 0.087 - 0.100 0.100 20,000 2,000 0.1000 0.100 0.087 - 0.100 0.100 20,000 0.1000 0.00%
2024-08-05 0 0.100 0.100 - - - 0 0 - 0.100 0.100 - - - 0 - 0.00%
2024-08-02 0 0.100 0.100 - - - 0 0 - 0.100 0.100 - - - 0 - 0.00%
2024-08-01 0 0.100 0.100 0.123 0.100 0.100 40,000 4,000 0.1000 0.100 0.100 0.123 0.100 0.100 40,000 0.1000 0.00%
2024-07-31 0 0.100 0.100 0.103 0.100 0.100 420,000 42,000 0.1000 0.100 0.100 0.103 0.100 0.100 420,000 0.1000 0.00%
2024-07-30 0 0.100 0.100 0.110 - - 0 0 - 0.100 0.100 0.110 - - 0 - 0.00%
2024-07-29 0 0.100 0.100 0.115 0.100 0.100 80,000 8,000 0.1000 0.100 0.100 0.115 0.100 0.100 80,000 0.1000 -1.96%
2024-07-26 0 0.102 0.100 0.110 - - 244,000 24,360 0.0998 0.102 0.100 0.110 - - 244,000 0.0998 0.00%
2024-07-25 0 0.102 0.100 0.110 - - 500 45 0.0900 0.102 0.100 0.110 - - 500 0.0900 0.00%
2024-07-24 0 0.102 0.102 0.108 - - 0 0 - 0.102 0.102 0.108 - - 0 - 2.00%
2024-07-23 0 0.100 0.100 0.115 - - 0 0 - 0.100 0.100 0.115 - - 0 - 0.00%
2024-07-22 0 0.100 0.087 0.110 - - 0 0 - 0.100 0.087 0.110 - - 0 - 0.00%
2024-07-19 0 0.100 0.096 0.126 0.100 0.100 26,000 2,540 0.0977 0.100 0.096 0.126 0.100 0.100 26,000 0.0977 -2.91%
2024-07-18 0 0.103 - 0.126 - - 0 0 - 0.103 - 0.126 - - 0 - 0.00%
2024-07-17 0 0.103 - 0.126 - - 0 0 - 0.103 - 0.126 - - 0 - 0.00%
2024-07-16 0 0.103 0.060 0.126 - - 0 0 - 0.103 0.060 0.126 - - 0 - 0.00%
2024-07-15 0 0.103 - 0.126 - - 0 0 - 0.103 - 0.126 - - 0 - 0.00%
2024-07-12 0 0.103 0.083 0.114 - - 0 0 - 0.103 0.083 0.114 - - 0 - 0.00%
2024-07-11 0 0.103 0.087 0.115 - - 401 36 0.0898 0.103 0.087 0.115 - - 401 0.0898 0.00%
2024-07-10 0 0.103 0.089 0.116 - - 2,300 211 0.0917 0.103 0.089 0.116 - - 2,300 0.0917 0.00%
2024-07-09 0 0.103 0.086 0.115 0.102 0.103 361,200 37,155 0.1029 0.103 0.086 0.115 0.102 0.103 361,200 0.1029 7.29%
2024-07-08 0 0.096 0.087 0.103 - - 0 0 - 0.096 0.087 0.103 - - 0 - 0.00%
2024-07-05 0 0.096 0.096 0.102 0.092 0.096 80,000 7,480 0.0935 0.096 0.096 0.102 0.092 0.096 80,000 0.0935 -6.80%
2024-07-04 0 0.103 0.096 0.109 0.097 0.103 240,000 24,480 0.1020 0.103 0.096 0.109 0.097 0.103 240,000 0.1020 0.00%
2024-07-03 0 0.103 0.092 0.108 - - 0 0 - 0.103 0.092 0.108 - - 0 - 0.00%
2024-07-02 0 0.103 0.103 0.110 0.103 0.106 80,000 8,340 0.1043 0.103 0.103 0.110 0.103 0.106 80,000 0.1043 -17.60%
2024-06-28 0 0.125 0.105 0.133 - - 0 0 - 0.125 0.105 0.133 - - 0 - 0.00%
2024-06-27 0 0.125 0.106 0.135 - - 0 0 - 0.125 0.106 0.135 - - 0 - 0.00%
2024-06-26 0 0.125 0.106 0.135 - - 1,000 113 0.1130 0.125 0.106 0.135 - - 1,000 0.1130 0.00%
2024-06-25 0 0.125 0.106 0.139 - - 900 90 0.1000 0.125 0.106 0.139 - - 900 0.1000 0.00%
2024-06-24 0 0.125 0.106 0.139 0.125 0.125 320,000 40,000 0.1250 0.125 0.106 0.139 0.125 0.125 320,000 0.1250 0.00%
2024-06-21 0 0.125 0.106 - - - 0 0 - 0.125 0.106 - - - 0 - 0.00%
2024-06-20 0 0.125 0.106 - - - 0 0 - 0.125 0.106 - - - 0 - 0.00%
2024-06-19 0 0.125 0.105 - - - 0 0 - 0.125 0.105 - - - 0 - 0.00%
2024-06-18 0 0.125 0.105 - - - 2,000 198 0.0990 0.125 0.105 - - - 2,000 0.0990 0.00%
2024-06-17 0 0.125 0.104 - - - 0 0 - 0.125 0.104 - - - 0 - 0.00%
2024-06-14 0 0.125 0.113 - - - 0 0 - 0.125 0.113 - - - 0 - 0.00%
2024-06-13 0 0.125 0.113 0.139 - - 0 0 - 0.125 0.113 0.139 - - 0 - 0.00%
2024-06-12 0 0.125 0.113 0.139 - - 0 0 - 0.125 0.113 0.139 - - 0 - 0.00%
2024-06-11 0 0.125 0.114 - - - 0 0 - 0.125 0.114 - - - 0 - 0.00%
2024-06-07 0 0.125 0.115 0.155 0.116 0.125 40,840 4,919 0.1204 0.125 0.115 0.155 0.116 0.125 40,840 0.1204 -3.85%
2024-06-06 0 0.130 0.130 - - - 12,000 1,440 0.1200 0.130 0.130 - - - 12,000 0.1200 6.56%
2024-06-05 0 0.122 0.116 - - - 0 0 - 0.122 0.116 - - - 0 - 0.00%
2024-06-04 0 0.122 0.106 - - - 0 0 - 0.122 0.106 - - - 0 - 0.00%
2024-06-03 0 0.122 0.103 - - - 0 0 - 0.122 0.103 - - - 0 - 0.00%
2024-05-31 0 0.122 0.111 0.155 0.100 0.122 60,000 6,460 0.1077 0.122 0.111 0.155 0.100 0.122 60,000 0.1077 -12.86%
2024-05-30 0 0.140 - 0.151 - - 0 0 - 0.140 - 0.151 - - 0 - 0.00%
2024-05-29 0 0.140 - 0.155 - - 0 0 - 0.140 - 0.155 - - 0 - 0.00%
2024-05-28 0 0.140 - 0.151 - - 0 0 - 0.140 - 0.151 - - 0 - 0.00%
2024-05-27 0 0.140 - 0.151 - - 0 0 - 0.140 - 0.151 - - 0 - 0.00%
2024-05-24 0 0.140 0.096 0.155 0.140 0.140 20,000 2,800 0.1400 0.140 0.096 0.155 0.140 0.140 20,000 0.1400 -6.67%
2024-05-23 0 0.150 0.102 0.150 - - 1,000 97 0.0970 0.150 0.102 0.150 - - 1,000 0.0970 -3.23%
2024-05-22 0 0.155 - 0.159 - - 0 0 - 0.155 - 0.159 - - 0 - 0.00%
2024-05-21 0 0.155 0.125 0.155 - - 0 0 - 0.155 0.125 0.155 - - 0 - -2.52%
2024-05-20 0 0.159 - 0.159 0.159 0.159 20,000 3,180 0.1590 0.159 - 0.159 0.159 0.159 20,000 0.1590 17.78%
2024-05-17 0 0.135 0.109 - 0.135 0.135 20,300 2,735 0.1347 0.135 0.109 - 0.135 0.135 20,300 0.1347 4.65%
2024-05-16 0 0.129 0.105 0.130 0.129 0.129 20,000 2,580 0.1290 0.129 0.105 0.130 0.129 0.129 20,000 0.1290 5.74%
2024-05-14 0 0.122 0.101 0.128 - - 0 0 - 0.122 0.101 0.128 - - 0 - 0.00%
2024-05-13 0 0.122 0.104 0.130 - - 0 0 - 0.122 0.104 0.130 - - 0 - 0.00%
2024-05-10 0 0.122 0.102 0.130 - - 24,500 2,507 0.1023 0.122 0.102 0.130 - - 24,500 0.1023 0.00%
2024-05-09 0 0.122 0.115 0.124 0.115 0.122 80,000 9,600 0.1200 0.122 0.115 0.124 0.115 0.122 80,000 0.1200 10.91%
2024-05-08 0 0.110 0.103 0.122 0.110 0.110 32,500 3,362 0.1034 0.110 0.103 0.122 0.110 0.110 32,500 0.1034 -3.51%
2024-05-07 0 0.114 0.111 0.122 0.091 0.124 420,000 45,100 0.1074 0.114 0.111 0.122 0.091 0.124 420,000 0.1074 -21.38%
2024-05-06 0 0.145 0.121 0.150 - - 0 0 - 0.145 0.121 0.150 - - 0 - 0.00%
2024-05-03 0 0.145 0.122 0.149 0.145 0.151 260,000 38,040 0.1463 0.145 0.122 0.149 0.145 0.151 260,000 0.1463 -18.54%
2024-05-02 0 0.178 0.140 0.170 0.108 0.280 700,000 133,000 0.1900 0.178 0.140 0.170 0.108 0.280 700,000 0.1900 78.00%
2024-04-30 0 0.100 0.095 0.108 0.087 0.100 140,000 13,200 0.0943 0.100 0.095 0.108 0.087 0.100 140,000 0.0943 0.00%
2024-04-29 0 0.100 0.086 0.106 - - 0 0 - 0.100 0.086 0.106 - - 0 - 0.00%
2024-04-26 0 0.100 0.087 0.100 0.076 0.100 335,000 29,140 0.0870 0.100 0.087 0.100 0.076 0.100 335,000 0.0870 17.65%
2024-04-25 0 0.085 0.081 0.085 0.083 0.090 350,000 30,310 0.0866 0.085 0.081 0.085 0.083 0.090 350,000 0.0866 -10.53%
2024-04-24 0 0.095 0.093 0.114 0.095 0.101 82,800 8,090 0.0977 0.095 0.093 0.114 0.095 0.101 82,800 0.0977 -17.39%
2024-04-23 0 0.115 0.103 0.135 0.115 0.117 100,000 11,580 0.1158 0.115 0.103 0.135 0.115 0.117 100,000 0.1158 -16.67%
2024-04-22 0 0.138 0.117 0.162 - - 0 0 - 0.138 0.117 0.162 - - 0 - 0.00%
2024-04-19 0 0.138 0.115 - - - 0 0 - 0.138 0.115 - - - 0 - 0.00%
2024-04-18 0 0.138 0.115 0.162 - - 0 0 - 0.138 0.115 0.162 - - 0 - 0.00%
2024-04-17 0 0.138 0.115 0.162 - - 0 0 - 0.138 0.115 0.162 - - 0 - 0.00%
2024-04-16 0 0.138 - 0.158 - - 0 0 - 0.138 - 0.158 - - 0 - 0.00%
2024-04-15 0 0.138 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2024-04-12 0 0.138 0.115 0.160 0.138 0.139 80,000 11,060 0.1383 0.138 0.115 0.160 0.138 0.139 80,000 0.1383 0.00%
2024-04-11 0 0.138 0.135 0.159 0.124 0.138 55,300 6,877 0.1244 0.138 0.135 0.159 0.124 0.138 55,300 0.1244 11.29%
2024-04-10 0 0.124 0.113 - - - 5,000 540 0.1080 0.124 0.113 - - - 5,000 0.1080 0.00%
2024-04-09 0 0.124 0.115 0.150 0.111 0.124 42,000 4,912 0.1170 0.124 0.115 0.150 0.111 0.124 42,000 0.1170 -4.62%
2024-04-08 0 0.130 0.115 0.130 - - 0 0 - 0.130 0.115 0.130 - - 0 - -2.26%
2024-04-05 0 0.133 - 0.150 - - 0 0 - 0.133 - 0.150 - - 0 - 0.00%
2024-04-03 0 0.133 0.120 0.150 - - 0 0 - 0.133 0.120 0.150 - - 0 - 0.00%
2024-04-02 0 0.133 - 0.150 - - 0 0 - 0.133 - 0.150 - - 0 - 0.00%
2024-03-28 0 0.133 0.133 0.150 - - 0 0 - 0.133 0.133 0.150 - - 0 - 2.31%
2024-03-27 0 0.130 0.133 0.150 0.106 0.106 20,000 2,120 0.1060 0.130 0.133 0.150 0.106 0.106 20,000 0.1060 -12.75%
2024-03-26 0 0.149 0.113 0.150 0.149 0.149 25,000 3,515 0.1406 0.149 0.113 0.150 0.149 0.149 25,000 0.1406 14.62%
2024-03-25 0 0.130 0.114 0.150 - - 0 0 - 0.130 0.114 0.150 - - 0 - 0.00%
2024-03-22 0 0.130 0.110 0.130 - - 0 0 - 0.130 0.110 0.130 - - 0 - 0.00%
2024-03-21 0 0.130 0.121 0.131 0.130 0.130 20,000 2,600 0.1300 0.130 0.121 0.131 0.130 0.130 20,000 0.1300 -0.76%
2024-03-20 0 0.131 0.106 - 0.131 0.131 60,000 7,860 0.1310 0.131 0.106 - 0.131 0.131 60,000 0.1310 0.00%
2024-03-19 0 0.131 0.111 0.151 - - 0 0 - 0.131 0.111 0.151 - - 0 - 0.00%
2024-03-18 0 0.131 0.121 0.158 0.130 0.131 130,000 16,840 0.1295 0.131 0.121 0.158 0.130 0.131 130,000 0.1295 -4.38%
2024-03-15 0 0.137 0.112 0.158 - - 0 0 - 0.137 0.112 0.158 - - 0 - 0.00%
2024-03-14 0 0.137 0.120 0.141 0.137 0.141 80,000 11,200 0.1400 0.137 0.120 0.141 0.137 0.141 80,000 0.1400 -1.44%
2024-03-13 0 0.139 0.120 0.158 - - 0 0 - 0.139 0.120 0.158 - - 0 - 0.00%
2024-03-12 0 0.139 0.120 0.157 0.139 0.145 100,000 14,020 0.1402 0.139 0.120 0.157 0.139 0.145 100,000 0.1402 -4.14%
2024-03-11 0 0.145 - 0.158 0.145 0.145 60,000 8,700 0.1450 0.145 - 0.158 0.145 0.145 60,000 0.1450 0.00%
2024-03-08 0 0.145 0.145 0.158 0.141 0.141 20,000 2,820 0.1410 0.145 0.145 0.158 0.141 0.141 20,000 0.1410 0.69%
2024-03-07 0 0.144 - 0.145 - - 0 0 - 0.144 - 0.145 - - 0 - 0.00%
2024-03-06 0 0.144 - 0.158 - - 0 0 - 0.144 - 0.158 - - 0 - 0.00%
2024-03-05 0 0.144 - 0.144 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
2024-03-04 0 0.144 - 0.158 - - 0 0 - 0.144 - 0.158 - - 0 - 0.00%
2024-03-01 0 0.144 - 0.144 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
2024-02-29 0 0.144 - 0.144 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
2024-02-28 0 0.144 - 0.144 - - 0 0 - 0.144 - 0.144 - - 0 - -1.37%
2024-02-27 0 0.146 - 0.146 - - 0 0 - 0.146 - 0.146 - - 0 - 0.00%
2024-02-26 0 0.146 - 0.146 - - 0 0 - 0.146 - 0.146 - - 0 - -0.68%
2024-02-23 0 0.147 - 0.147 - - 0 0 - 0.147 - 0.147 - - 0 - -2.00%
2024-02-22 0 0.150 - 0.158 - - 0 0 - 0.150 - 0.158 - - 0 - 0.00%
2024-02-21 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - -0.66%
2024-02-20 0 0.151 - 0.151 - - 0 0 - 0.151 - 0.151 - - 0 - 0.00%
2024-02-19 0 0.151 - 0.158 - - 0 0 - 0.151 - 0.158 - - 0 - 0.00%
2024-02-16 0 0.151 - 0.158 - - 0 0 - 0.151 - 0.158 - - 0 - 0.00%
2024-02-15 0 0.151 - 0.158 - - 0 0 - 0.151 - 0.158 - - 0 - 0.00%
2024-02-14 0 0.151 - 0.151 - - 0 0 - 0.151 - 0.151 - - 0 - 0.00%
2024-02-09 0 0.151 0.127 0.158 - - 0 0 - 0.151 0.127 0.158 - - 0 - 0.00%
2024-02-08 0 0.151 - 0.159 - - 0 0 - 0.151 - 0.159 - - 0 - 0.00%
2024-02-07 0 0.151 0.127 0.151 - - 0 0 - 0.151 0.127 0.151 - - 0 - 0.00%
2024-02-06 0 0.151 - 0.151 - - 0 0 - 0.151 - 0.151 - - 0 - 0.00%
2024-02-05 0 0.151 - 0.151 - - 0 0 - 0.151 - 0.151 - - 0 - 0.00%
2024-02-02 0 0.151 - 0.159 - - 0 0 - 0.151 - 0.159 - - 0 - 0.00%
2024-02-01 0 0.151 - 0.159 - - 1,000 120 0.1200 0.151 - 0.159 - - 1,000 0.1200 0.00%
2024-01-31 0 0.151 - 0.151 - - 0 0 - 0.151 - 0.151 - - 0 - 0.00%
2024-01-30 0 0.151 0.136 0.151 0.159 0.159 22,200 3,461 0.1559 0.151 0.136 0.151 0.159 0.159 22,200 0.1559 4.86%
2024-01-29 0 0.144 - 0.159 - - 0 0 - 0.144 - 0.159 - - 0 - 0.00%
2024-01-26 0 0.144 - 0.159 - - 0 0 - 0.144 - 0.159 - - 0 - 0.00%
2024-01-25 0 0.144 - 0.159 - - 0 0 - 0.144 - 0.159 - - 0 - 0.00%
2024-01-24 0 0.144 - 0.159 - - 0 0 - 0.144 - 0.159 - - 0 - 0.00%
2024-01-23 0 0.144 - 0.159 - - 0 0 - 0.144 - 0.159 - - 0 - 0.00%
2024-01-22 0 0.144 - 0.159 - - 0 0 - 0.144 - 0.159 - - 0 - 0.00%
2024-01-19 0 0.144 - 0.150 - - 0 0 - 0.144 - 0.150 - - 0 - 0.00%
2024-01-18 0 0.144 - 0.144 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
2024-01-17 0 0.144 - 0.144 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
2024-01-16 0 0.144 - 0.144 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
2024-01-15 0 0.144 - 0.159 - - 0 0 - 0.144 - 0.159 - - 0 - 0.00%
2024-01-12 0 0.144 - 0.159 - - 0 0 - 0.144 - 0.159 - - 0 - 0.00%
2024-01-11 0 0.144 - 0.159 - - 0 0 - 0.144 - 0.159 - - 0 - 0.00%
2024-01-10 0 0.144 - 0.144 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
2024-01-09 0 0.144 - 0.144 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
2024-01-08 0 0.144 - 0.144 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
2024-01-05 0 0.144 - 0.144 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
2024-01-04 0 0.144 - 0.156 - - 0 0 - 0.144 - 0.156 - - 0 - 0.00%
2024-01-03 0 0.144 - 0.159 - - 0 0 - 0.144 - 0.159 - - 0 - 0.00%
2024-01-02 0 0.144 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2023-12-29 0 0.144 - 0.144 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
2023-12-28 0 0.144 - 0.167 0.135 0.144 241,000 32,807 0.1361 0.144 - 0.167 0.135 0.144 241,000 0.1361 2.86%
2023-12-27 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2023-12-22 0 0.140 - 0.144 - - 0 0 - 0.140 - 0.144 - - 0 - 0.00%
2023-12-21 0 0.140 - 0.144 - - 0 0 - 0.140 - 0.144 - - 0 - 0.00%
2023-12-20 0 0.140 - 0.144 - - 0 0 - 0.140 - 0.144 - - 0 - 0.00%
2023-12-19 0 0.140 0.130 0.144 - - 0 0 - 0.140 0.130 0.144 - - 0 - 0.00%
2023-12-18 0 0.140 0.122 0.144 - - 0 0 - 0.140 0.122 0.144 - - 0 - 0.00%
2023-12-15 0 0.140 0.124 0.149 - - 0 0 - 0.140 0.124 0.149 - - 0 - 0.00%
2023-12-14 0 0.140 0.130 0.149 - - 0 0 - 0.140 0.130 0.149 - - 0 - 0.00%
2023-12-13 0 0.140 0.135 0.149 0.140 0.144 40,000 5,680 0.1420 0.140 0.135 0.149 0.140 0.144 40,000 0.1420 -2.78%
2023-12-12 0 0.144 0.129 0.144 - - 500 66 0.1320 0.144 0.129 0.144 - - 500 0.1320 0.00%
2023-12-11 0 0.144 0.116 0.144 0.145 0.145 20,000 2,900 0.1450 0.144 0.116 0.144 0.145 0.145 20,000 0.1450 -0.69%
2023-12-08 0 0.145 0.140 0.150 - - 0 0 - 0.145 0.140 0.150 - - 0 - 0.00%
2023-12-07 0 0.145 0.135 0.150 0.145 0.145 40,000 5,800 0.1450 0.145 0.135 0.150 0.145 0.145 40,000 0.1450 0.00%
2023-12-06 0 0.145 0.124 0.149 - - 0 0 - 0.145 0.124 0.149 - - 0 - 0.00%
2023-12-05 0 0.145 - 0.145 0.145 0.147 241,000 35,130 0.1458 0.145 - 0.145 0.145 0.147 241,000 0.1458 -11.04%
2023-12-04 0 0.163 0.151 0.164 0.163 0.163 100,000 16,300 0.1630 0.163 0.151 0.164 0.163 0.163 100,000 0.1630 0.00%
2023-12-01 0 0.163 0.143 0.164 - - 0 0 - 0.163 0.143 0.164 - - 0 - 0.00%
2023-11-30 0 0.163 0.142 0.164 0.163 0.163 20,000 3,260 0.1630 0.163 0.142 0.164 0.163 0.163 20,000 0.1630 11.64%
2023-11-29 0 0.146 0.138 0.149 0.146 0.146 100,000 14,600 0.1460 0.146 0.138 0.149 0.146 0.146 100,000 0.1460 0.00%
2023-11-28 0 0.146 0.140 0.157 - - 4,000 480 0.1200 0.146 0.140 0.157 - - 4,000 0.1200 0.00%
2023-11-27 0 0.146 0.138 0.154 - - 0 0 - 0.146 0.138 0.154 - - 0 - 0.00%
2023-11-24 0 0.146 0.146 0.159 0.144 0.160 146,000 22,596 0.1548 0.146 0.146 0.159 0.144 0.160 146,000 0.1548 -6.41%
2023-11-23 0 0.156 0.156 0.179 0.154 0.154 40,000 6,160 0.1540 0.156 0.156 0.179 0.154 0.154 40,000 0.1540 -4.88%
2023-11-22 0 0.164 0.155 0.179 0.155 0.164 60,000 9,480 0.1580 0.164 0.155 0.179 0.155 0.164 60,000 0.1580 -2.38%
2023-11-21 0 0.168 0.156 0.176 0.164 0.168 160,000 26,480 0.1655 0.168 0.156 0.176 0.164 0.168 160,000 0.1655 2.44%
2023-11-20 0 0.164 0.157 0.170 0.150 0.164 200,000 32,140 0.1607 0.164 0.157 0.170 0.150 0.164 200,000 0.1607 4.46%
2023-11-17 0 0.157 0.154 0.163 0.149 0.157 141,000 21,359 0.1515 0.157 0.154 0.163 0.149 0.157 141,000 0.1515 -7.65%
2023-11-16 0 0.170 0.149 0.175 - - 0 0 - 0.170 0.149 0.175 - - 0 - 0.00%
2023-11-15 0 0.170 0.158 0.162 0.141 0.190 3,080,000 466,940 0.1516 0.170 0.158 0.162 0.141 0.190 3,080,000 0.1516 -12.82%
2023-11-14 0 0.195 0.161 0.190 0.131 0.209 10,184,000 1,747,848 0.1716 0.195 0.161 0.190 0.131 0.209 10,184,000 0.1716 30.00%
2023-11-13 0 0.150 0.130 0.169 - - 0 0 - 0.150 0.130 0.169 - - 0 - 0.00%
2023-11-10 0 0.150 0.130 0.169 - - 0 0 - 0.150 0.130 0.169 - - 0 - 0.00%
2023-11-09 0 0.150 0.140 0.169 - - 0 0 - 0.150 0.140 0.169 - - 0 - 0.00%
2023-11-08 0 0.150 0.149 0.169 0.150 0.150 32,300 4,729 0.1464 0.150 0.149 0.169 0.150 0.150 32,300 0.1464 -9.09%
2023-11-07 0 0.165 0.143 0.172 0.165 0.174 158,000 26,038 0.1648 0.165 0.143 0.172 0.165 0.174 158,000 0.1648 13.79%
2023-11-06 0 0.145 0.141 0.169 0.142 0.145 180,000 25,960 0.1442 0.145 0.141 0.169 0.142 0.145 180,000 0.1442 -12.12%
2023-11-03 0 0.165 0.151 0.165 0.165 0.165 20,000 3,300 0.1650 0.165 0.151 0.165 0.165 0.165 20,000 0.1650 -2.94%
2023-11-02 0 0.170 0.158 0.170 0.127 0.200 4,600,000 674,344 0.1466 0.170 0.158 0.170 0.127 0.200 4,600,000 0.1466 33.86%
2023-11-01 0 0.127 0.125 0.127 0.120 0.140 498,600 67,817 0.1360 0.127 0.125 0.127 0.120 0.140 498,600 0.1360 -10.56%
2023-10-31 0 0.142 0.125 0.135 0.142 0.142 77,500 10,795 0.1393 0.142 0.125 0.135 0.142 0.142 77,500 0.1393 -1.39%
2023-10-30 0 0.144 0.131 0.150 0.142 0.164 230,000 34,890 0.1517 0.144 0.131 0.150 0.142 0.164 230,000 0.1517 -12.20%
2023-10-27 0 0.164 0.145 0.164 0.130 0.167 4,963,000 721,003 0.1453 0.164 0.145 0.164 0.130 0.167 4,963,000 0.1453 49.09%
2023-10-26 0 0.110 0.093 - - - 0 0 - 0.110 0.093 - - - 0 - 0.00%
2023-10-25 0 0.110 0.105 0.133 - - 0 0 - 0.110 0.105 0.133 - - 0 - 0.00%
2023-10-24 0 0.110 0.105 0.143 0.104 0.104 60,000 6,380 0.1063 0.110 0.105 0.143 0.104 0.104 60,000 0.1063 1.85%
2023-10-20 0 0.108 0.108 0.116 - - 5,000 515 0.1030 0.108 0.108 0.116 - - 5,000 0.1030 2.86%
2023-10-19 0 0.105 0.105 0.115 - - 0 0 - 0.105 0.105 0.115 - - 0 - 0.00%
2023-10-18 0 0.105 0.104 0.120 0.105 0.105 100,000 10,500 0.1050 0.105 0.104 0.120 0.105 0.105 100,000 0.1050 0.00%
2023-10-17 0 0.105 0.104 0.134 0.103 0.112 681,000 71,240 0.1046 0.105 0.104 0.134 0.103 0.112 681,000 0.1046 -11.76%
2023-10-16 0 0.119 0.105 0.119 - - 0 0 - 0.119 0.105 0.119 - - 0 - -1.65%
2023-10-13 0 0.121 0.101 0.138 0.121 0.121 320,000 38,720 0.1210 0.121 0.101 0.138 0.121 0.121 320,000 0.1210 -0.82%
2023-10-12 0 0.122 0.122 0.125 0.122 0.122 20,000 2,440 0.1220 0.122 0.122 0.125 0.122 0.122 20,000 0.1220 0.00%
2023-10-11 0 0.122 0.110 0.122 0.121 0.122 90,000 10,770 0.1197 0.122 0.110 0.122 0.121 0.122 90,000 0.1197 -0.81%
2023-10-10 0 0.123 0.114 0.128 0.111 0.123 60,000 7,000 0.1167 0.123 0.114 0.128 0.111 0.123 60,000 0.1167 -5.38%
2023-10-09 0 0.130 0.112 0.138 - - 0 0 - 0.130 0.112 0.138 - - 0 - 0.00%
2023-10-06 0 0.130 0.131 0.136 0.126 0.190 1,119,900 172,033 0.1536 0.130 0.131 0.136 0.126 0.190 1,119,900 0.1536 -18.75%
2023-10-05 0 0.160 0.168 0.169 0.108 0.222 6,269,200 1,074,127 0.1713 0.160 0.168 0.169 0.108 0.222 6,269,200 0.1713 63.27%
2023-10-04 0 0.098 0.098 0.108 - - 2,800 210 0.0750 0.098 0.098 0.108 - - 2,800 0.0750 6.52%
2023-10-03 0 0.092 0.086 0.108 - - 0 0 - 0.092 0.086 0.108 - - 0 - 0.00%
2023-09-29 0 0.092 0.087 0.108 - - 0 0 - 0.092 0.087 0.108 - - 0 - 0.00%
2023-09-28 0 0.092 0.088 0.108 - - 0 0 - 0.092 0.088 0.108 - - 0 - 0.00%
2023-09-27 0 0.092 0.088 0.108 - - 1,000 78 0.0780 0.092 0.088 0.108 - - 1,000 0.0780 0.00%
2023-09-26 0 0.092 0.089 0.092 - - 1,300 107 0.0823 0.092 0.089 0.092 - - 1,300 0.0823 0.00%
2023-09-25 0 0.092 0.088 0.107 0.090 0.092 40,000 3,640 0.0910 0.092 0.088 0.107 0.090 0.092 40,000 0.0910 -14.81%
2023-09-22 0 0.108 0.088 0.108 - - 0 0 - 0.108 0.088 0.108 - - 0 - 0.00%
2023-09-21 0 0.108 0.090 0.108 - - 0 0 - 0.108 0.090 0.108 - - 0 - 0.00%
2023-09-20 0 0.108 0.088 0.109 - - 400 32 0.0800 0.108 0.088 0.109 - - 400 0.0800 0.00%
2023-09-19 0 0.108 0.088 0.109 - - 0 0 - 0.108 0.088 0.109 - - 0 - 0.00%
2023-09-18 0 0.108 0.090 0.109 0.108 0.108 20,080 2,168 0.1080 0.108 0.090 0.109 0.108 0.108 20,080 0.1080 2.86%
2023-09-15 0 0.105 0.088 0.115 0.105 0.105 20,000 2,100 0.1050 0.105 0.088 0.115 0.105 0.105 20,000 0.1050 2.94%
2023-09-14 0 0.102 0.089 0.106 0.102 0.102 20,000 2,040 0.1020 0.102 0.089 0.106 0.102 0.102 20,000 0.1020 0.99%
2023-09-13 0 0.101 0.088 0.106 0.101 0.101 34,100 3,342 0.0980 0.101 0.088 0.106 0.101 0.101 34,100 0.0980 1.00%
2023-09-12 0 0.100 0.088 0.100 - - 0 0 - 0.100 0.088 0.100 - - 0 - 0.00%
2023-09-11 0 0.100 0.087 0.105 - - 0 0 - 0.100 0.087 0.105 - - 0 - 0.00%
2023-09-07 0 0.100 0.102 0.109 0.085 0.085 20,000 1,700 0.0850 0.100 0.102 0.109 0.085 0.085 20,000 0.0850 0.00%
2023-09-06 0 0.100 0.100 0.106 - - 0 0 - 0.100 0.100 0.106 - - 0 - 3.09%
2023-09-05 0 0.097 0.088 0.106 - - 400 31 0.0775 0.097 0.088 0.106 - - 400 0.0775 0.00%
2023-09-04 0 0.097 0.083 0.106 - - 0 0 - 0.097 0.083 0.106 - - 0 - 0.00%
2023-08-31 0 0.097 0.097 0.106 - - 0 0 - 0.097 0.097 0.106 - - 0 - 1.04%
2023-08-30 0 0.096 0.084 0.106 - - 0 0 - 0.096 0.084 0.106 - - 0 - 0.00%
2023-08-29 0 0.096 0.089 0.106 - - 0 0 - 0.096 0.089 0.106 - - 0 - 0.00%
2023-08-28 0 0.096 0.096 0.106 0.090 0.093 42,000 3,806 0.0906 0.096 0.096 0.106 0.090 0.093 42,000 0.0906 6.67%
2023-08-25 0 0.090 0.090 0.092 0.083 0.086 60,000 4,956 0.0826 0.090 0.090 0.092 0.083 0.086 60,000 0.0826 -9.09%
2023-08-24 0 0.099 0.083 0.104 - - 0 0 - 0.099 0.083 0.104 - - 0 - 0.00%
2023-08-23 0 0.099 0.085 0.103 - - 0 0 - 0.099 0.085 0.103 - - 0 - 0.00%
2023-08-22 0 0.099 0.086 0.104 - - 0 0 - 0.099 0.086 0.104 - - 0 - 0.00%
2023-08-21 0 0.099 0.087 0.104 - - 0 0 - 0.099 0.087 0.104 - - 0 - 0.00%
2023-08-18 0 0.099 0.086 0.115 - - 6,000 522 0.0870 0.099 0.086 0.115 - - 6,000 0.0870 0.00%
2023-08-17 0 0.099 0.086 0.115 - - 0 0 - 0.099 0.086 0.115 - - 0 - 0.00%
2023-08-16 0 0.099 0.088 0.115 0.099 0.099 23,700 2,268 0.0957 0.099 0.088 0.115 0.099 0.099 23,700 0.0957 15.12%
2023-08-15 0 0.086 0.085 0.106 0.086 0.086 40,000 3,440 0.0860 0.086 0.085 0.106 0.086 0.086 40,000 0.0860 -14.00%
2023-08-14 0 0.100 0.089 0.100 - - 3,000 249 0.0830 0.100 0.089 0.100 - - 3,000 0.0830 0.00%
2023-08-11 0 0.100 0.087 0.106 - - 0 0 - 0.100 0.087 0.106 - - 0 - 0.00%
2023-08-10 0 0.100 0.084 0.100 - - 0 0 - 0.100 0.084 0.100 - - 0 - 0.00%
2023-08-09 0 0.100 0.084 0.100 - - 0 0 - 0.100 0.084 0.100 - - 0 - 0.00%
2023-08-08 0 0.100 0.086 0.100 - - 0 0 - 0.100 0.086 0.100 - - 0 - 0.00%
2023-08-07 0 0.100 0.087 0.100 - - 5,000 440 0.0880 0.100 0.087 0.100 - - 5,000 0.0880 0.00%
2023-08-04 0 0.100 0.086 0.100 - - 0 0 - 0.100 0.086 0.100 - - 0 - 0.00%
2023-08-03 0 0.100 0.086 0.100 - - 0 0 - 0.100 0.086 0.100 - - 0 - 0.00%
2023-08-02 0 0.100 0.086 0.100 - - 0 0 - 0.100 0.086 0.100 - - 0 - 0.00%
2023-08-01 0 0.100 0.086 0.100 - - 0 0 - 0.100 0.086 0.100 - - 0 - 0.00%
2023-07-31 0 0.100 0.086 0.100 0.100 0.100 60,000 6,000 0.1000 0.100 0.086 0.100 0.100 0.100 60,000 0.1000 4.17%
2023-07-28 0 0.096 0.083 0.100 - - 0 0 - 0.096 0.083 0.100 - - 0 - 0.00%
2023-07-27 0 0.096 0.083 0.100 - - 0 0 - 0.096 0.083 0.100 - - 0 - 0.00%
2023-07-26 0 0.096 0.084 0.116 - - 0 0 - 0.096 0.084 0.116 - - 0 - 0.00%
2023-07-25 0 0.096 0.086 0.116 - - 0 0 - 0.096 0.086 0.116 - - 0 - 0.00%
2023-07-24 0 0.096 0.096 0.110 0.090 0.090 186,200 16,720 0.0898 0.096 0.096 0.110 0.090 0.090 186,200 0.0898 6.67%
2023-07-21 0 0.090 0.082 0.090 - - 0 0 - 0.090 0.082 0.090 - - 0 - 0.00%
2023-07-20 0 0.090 0.082 0.090 - - 0 0 - 0.090 0.082 0.090 - - 0 - -1.10%
2023-07-19 0 0.091 0.084 0.111 - - 0 0 - 0.091 0.084 0.111 - - 0 - 0.00%
2023-07-18 0 0.091 0.083 0.111 - - 0 0 - 0.091 0.083 0.111 - - 0 - 0.00%
2023-07-14 0 0.091 0.083 0.110 - - 0 0 - 0.091 0.083 0.110 - - 0 - 0.00%
2023-07-13 0 0.091 0.089 0.110 0.091 0.091 63,200 5,732 0.0907 0.091 0.089 0.110 0.091 0.091 63,200 0.0907 2.25%
2023-07-12 0 0.089 0.088 0.110 0.089 0.089 24,000 2,116 0.0882 0.089 0.088 0.110 0.089 0.089 24,000 0.0882 -12.75%
2023-07-11 0 0.102 0.090 0.110 - - 3,000 240 0.0800 0.102 0.090 0.110 - - 3,000 0.0800 0.00%
2023-07-10 0 0.102 0.084 0.110 - - 0 0 - 0.102 0.084 0.110 - - 0 - 0.00%
2023-07-07 0 0.102 0.083 0.110 - - 0 0 - 0.102 0.083 0.110 - - 0 - 0.00%
2023-07-06 0 0.102 0.086 0.105 - - 0 0 - 0.102 0.086 0.105 - - 0 - 0.00%
2023-07-05 0 0.102 0.086 0.110 - - 0 0 - 0.102 0.086 0.110 - - 0 - 0.00%
2023-07-04 0 0.102 0.086 0.110 - - 2,000 156 0.0780 0.102 0.086 0.110 - - 2,000 0.0780 0.00%
2023-07-03 0 0.102 0.084 0.110 - - 0 0 - 0.102 0.084 0.110 - - 0 - 0.00%
2023-06-30 0 0.102 0.093 0.102 0.094 0.102 420,000 40,960 0.0975 0.102 0.093 0.102 0.094 0.102 420,000 0.0975 17.24%
2023-06-29 0 0.087 0.080 0.094 - - 0 0 - 0.087 0.080 0.094 - - 0 - 0.00%
2023-06-28 0 0.087 0.078 0.087 - - 400 29 0.0725 0.087 0.078 0.087 - - 400 0.0725 0.00%
2023-06-27 0 0.087 0.080 0.091 0.077 0.087 220,000 18,760 0.0853 0.087 0.080 0.091 0.077 0.087 220,000 0.0853 14.47%
2023-06-26 0 0.076 0.072 0.084 0.076 0.077 130,000 9,830 0.0756 0.076 0.072 0.084 0.076 0.077 130,000 0.0756 -10.59%
2023-06-23 0 0.085 0.083 0.096 - - 0 0 - 0.085 0.083 0.096 - - 0 - 0.00%
2023-06-21 0 0.085 0.076 0.097 0.085 0.086 640,000 54,540 0.0852 0.085 0.076 0.097 0.085 0.086 640,000 0.0852 -2.30%
2023-06-20 0 0.087 0.085 0.098 - - 0 0 - 0.087 0.085 0.098 - - 0 - 0.00%
2023-06-19 0 0.087 0.085 0.094 - - 6,600 527 0.0798 0.087 0.085 0.094 - - 6,600 0.0798 0.00%
2023-06-16 0 0.087 0.085 0.094 - - 1,000 80 0.0800 0.087 0.085 0.094 - - 1,000 0.0800 0.00%
2023-06-15 0 0.087 0.084 0.094 - - 0 0 - 0.087 0.084 0.094 - - 0 - 0.00%
2023-06-14 0 0.087 0.085 0.094 0.084 0.085 101,000 8,520 0.0844 0.087 0.085 0.094 0.084 0.085 101,000 0.0844 -1.14%
2023-06-13 0 0.088 0.088 0.112 - - 0 0 - 0.088 0.088 0.112 - - 0 - 0.00%
2023-06-12 0 0.088 0.086 0.102 - - 0 0 - 0.088 0.086 0.102 - - 0 - 0.00%
2023-06-09 0 0.088 0.087 0.097 0.088 0.100 60,000 5,760 0.0960 0.088 0.087 0.097 0.088 0.100 60,000 0.0960 0.00%
2023-06-08 0 0.088 0.088 0.115 0.086 0.087 80,520 6,941 0.0862 0.088 0.088 0.115 0.086 0.087 80,520 0.0862 -3.30%
2023-06-07 0 0.091 0.090 0.110 0.091 0.091 20,000 1,820 0.0910 0.091 0.090 0.110 0.091 0.091 20,000 0.0910 1.11%
2023-06-06 0 0.090 0.090 - 0.090 0.095 380,000 34,300 0.0903 0.090 0.090 - 0.090 0.095 380,000 0.0903 -10.00%
2023-06-05 0 0.100 0.087 0.116 - - 0 0 - 0.100 0.087 0.116 - - 0 - 0.00%
2023-06-02 0 0.100 0.087 0.118 - - 0 0 - 0.100 0.087 0.118 - - 0 - 0.00%
2023-06-01 0 0.100 0.086 0.107 - - 0 0 - 0.100 0.086 0.107 - - 0 - 0.00%
2023-05-31 0 0.100 0.095 0.100 0.093 0.107 703,180 69,555 0.0989 0.100 0.095 0.100 0.093 0.107 703,180 0.0989 12.36%
2023-05-30 0 0.089 0.081 0.098 - - 0 0 - 0.089 0.081 0.098 - - 0 - 0.00%
2023-05-29 0 0.089 0.086 0.098 - - 0 0 - 0.089 0.086 0.098 - - 0 - 0.00%
2023-05-25 0 0.089 0.087 0.098 - - 0 0 - 0.089 0.087 0.098 - - 0 - 0.00%
2023-05-24 0 0.089 0.085 0.098 - - 0 0 - 0.089 0.085 0.098 - - 0 - 0.00%
2023-05-23 0 0.089 0.085 0.098 - - 0 0 - 0.089 0.085 0.098 - - 0 - 0.00%
2023-05-22 0 0.089 0.085 0.099 - - 0 0 - 0.089 0.085 0.099 - - 0 - 0.00%
2023-05-19 0 0.089 0.088 0.099 0.088 0.088 34,000 3,090 0.0909 0.089 0.088 0.099 0.088 0.088 34,000 0.0909 1.14%
2023-05-18 0 0.088 0.087 0.101 0.083 0.083 74,000 6,096 0.0824 0.088 0.087 0.101 0.083 0.083 74,000 0.0824 -9.28%
2023-05-17 0 0.097 0.087 0.103 - - 220,000 20,240 0.0920 0.097 0.087 0.103 - - 220,000 0.0920 0.00%
2023-05-16 0 0.097 0.094 0.103 - - 0 0 - 0.097 0.094 0.103 - - 0 - 0.00%
2023-05-15 0 0.097 0.094 0.107 0.094 0.096 380,000 36,100 0.0950 0.097 0.094 0.107 0.094 0.096 380,000 0.0950 -3.00%
2023-05-12 0 0.100 0.095 0.109 0.095 0.100 120,000 11,600 0.0967 0.100 0.095 0.109 0.095 0.100 120,000 0.0967 0.00%
2023-05-11 0 0.100 0.095 0.108 - - 0 0 - 0.100 0.095 0.108 - - 0 - 0.00%
2023-05-10 0 0.100 0.094 0.100 0.100 0.100 280,000 28,000 0.1000 0.100 0.094 0.100 0.100 0.100 280,000 0.1000 0.00%
2023-05-09 0 0.100 0.100 0.110 0.100 0.100 50,000 4,950 0.0990 0.100 0.100 0.110 0.100 0.100 50,000 0.0990 -9.09%
2023-05-08 0 0.110 0.100 0.115 - - 0 0 - 0.110 0.100 0.115 - - 0 - 0.00%
2023-05-05 0 0.110 0.100 0.120 - - 0 0 - 0.110 0.100 0.120 - - 0 - 0.00%
2023-05-04 0 0.110 0.101 0.130 - - 0 0 - 0.110 0.101 0.130 - - 0 - 0.00%
2023-05-03 0 0.110 0.101 0.110 - - 0 0 - 0.110 0.101 0.110 - - 0 - 0.00%
2023-05-02 0 0.110 0.110 0.118 0.110 0.110 167,000 18,356 0.1099 0.110 0.110 0.118 0.110 0.110 167,000 0.1099 0.00%
2023-04-28 0 0.110 0.100 0.110 0.110 0.110 180,000 19,800 0.1100 0.110 0.100 0.110 0.110 0.110 180,000 0.1100 10.00%
2023-04-27 0 0.100 0.093 0.100 - - 2,000 174 0.0870 0.100 0.093 0.100 - - 2,000 0.0870 0.00%
2023-04-26 0 0.100 0.094 0.110 0.100 0.100 30,000 2,880 0.0960 0.100 0.094 0.110 0.100 0.100 30,000 0.0960 2.04%
2023-04-25 0 0.098 0.093 0.099 0.098 0.100 100,000 9,920 0.0992 0.098 0.093 0.099 0.098 0.100 100,000 0.0992 -3.92%
2023-04-24 0 0.102 0.102 0.120 - - 0 0 - 0.102 0.102 0.120 - - 0 - 0.00%
2023-04-21 0 0.102 0.101 0.116 0.100 0.102 104,000 10,544 0.1014 0.102 0.101 0.116 0.100 0.102 104,000 0.1014 0.99%
2023-04-20 0 0.101 0.100 0.126 0.101 0.110 120,000 12,380 0.1032 0.101 0.100 0.126 0.101 0.110 120,000 0.1032 -13.68%
2023-04-19 0 0.117 0.090 0.125 - - 0 0 - 0.117 0.090 0.125 - - 0 - 0.00%
2023-04-18 0 0.117 0.092 0.118 0.117 0.117 80,000 9,360 0.1170 0.117 0.092 0.118 0.117 0.117 80,000 0.1170 10.38%
2023-04-17 0 0.106 0.101 0.124 - - 0 0 - 0.106 0.101 0.124 - - 0 - 0.00%
2023-04-14 0 0.106 0.102 0.120 - - 0 0 - 0.106 0.102 0.120 - - 0 - 0.00%
2023-04-13 0 0.106 0.100 0.118 - - 40,000 4,800 0.1200 0.106 0.100 0.118 - - 40,000 0.1200 0.00%
2023-04-12 0 0.106 0.106 0.124 0.105 0.115 360,100 40,331 0.1120 0.106 0.106 0.124 0.105 0.115 360,100 0.1120 -15.20%
2023-04-11 0 0.125 0.106 0.125 - - 4,000 456 0.1140 0.125 0.106 0.125 - - 4,000 0.1140 -0.79%
2023-04-06 0 0.126 0.108 0.126 - - 800 83 0.1038 0.126 0.108 0.126 - - 800 0.1038 0.00%
2023-04-04 0 0.126 0.108 0.126 0.100 0.127 588,000 66,876 0.1137 0.126 0.108 0.126 0.100 0.127 588,000 0.1137 -1.56%
2023-04-03 0 0.128 0.104 0.128 0.128 0.129 160,500 20,658 0.1287 0.128 0.104 0.128 0.128 0.129 160,500 0.1287 0.00%
2023-03-31 0 0.128 0.105 0.128 0.129 0.129 100,000 12,900 0.1290 0.128 0.105 0.128 0.129 0.129 100,000 0.1290 -0.78%
2023-03-30 0 0.129 0.110 0.129 0.100 0.129 258,000 30,720 0.1191 0.129 0.110 0.129 0.100 0.129 258,000 0.1191 13.16%
2023-03-29 0 0.114 0.090 0.114 - - 4,000 340 0.0850 0.114 0.090 0.114 - - 4,000 0.0850 0.00%
2023-03-28 0 0.114 0.088 0.130 - - 0 0 - 0.114 0.088 0.130 - - 0 - 0.00%
2023-03-27 0 0.114 0.094 0.114 - - 0 0 - 0.114 0.094 0.114 - - 0 - 0.00%
2023-03-24 0 0.114 0.099 0.128 - - 0 0 - 0.114 0.099 0.128 - - 0 - 0.00%
2023-03-23 0 0.114 0.098 0.114 - - 0 0 - 0.114 0.098 0.114 - - 0 - 0.00%
2023-03-22 0 0.114 0.114 0.120 0.102 0.120 400,000 43,246 0.1081 0.114 0.114 0.120 0.102 0.120 400,000 0.1081 6.54%
2023-03-21 0 0.107 0.093 0.107 0.107 0.107 30,000 3,210 0.1070 0.107 0.093 0.107 0.107 0.107 30,000 0.1070 0.00%
2023-03-20 0 0.107 0.092 0.132 0.107 0.107 10,200 1,087 0.1066 0.107 0.092 0.132 0.107 0.107 10,200 0.1066 -1.83%
2023-03-17 0 0.109 0.106 0.132 0.100 0.116 170,000 18,018 0.1060 0.109 0.106 0.132 0.100 0.116 170,000 0.1060 -6.03%
2023-03-16 0 0.116 0.116 0.134 0.116 0.118 18,000 2,108 0.1171 0.116 0.116 0.134 0.116 0.118 18,000 0.1171 -6.45%
2023-03-15 0 0.124 0.121 0.139 0.115 0.140 438,000 57,190 0.1306 0.124 0.121 0.139 0.115 0.140 438,000 0.1306 10.71%
2023-03-14 0 0.112 0.112 0.139 0.105 0.112 5,000 534 0.1068 0.112 0.112 0.139 0.105 0.112 5,000 0.1068 -13.85%
2023-03-13 0 0.013 0.012 0.014 0.013 0.013 1,369,000 17,770 0.0130 0.130 0.120 0.140 0.130 0.130 136,900 0.1298 0.00%
2023-03-10 0 0.013 0.013 0.014 0.013 0.015 10,110,000 142,460 0.0141 0.130 0.130 0.140 0.130 0.150 1,011,000 0.1409 0.00%
2023-03-09 0 0.013 0.012 0.013 0.012 0.013 6,020,000 77,660 0.0129 0.130 0.120 0.130 0.120 0.130 602,000 0.1290 8.33%
2023-03-08 0 0.012 0.012 0.013 0.012 0.012 680,000 8,160 0.0120 0.120 0.120 0.130 0.120 0.120 68,000 0.1200 0.00%
2023-03-07 0 0.012 0.012 0.013 0.012 0.012 2,320,000 27,840 0.0120 0.120 0.120 0.130 0.120 0.120 232,000 0.1200 -7.69%
2023-03-06 0 0.013 0.012 0.013 0.013 0.013 1,400,000 18,200 0.0130 0.130 0.120 0.130 0.130 0.130 140,000 0.1300 0.00%
2023-03-03 0 0.013 0.011 0.013 0.011 0.013 1,920,000 23,100 0.0120 0.130 0.110 0.130 0.110 0.130 192,000 0.1203 8.33%
2023-03-02 0 0.012 0.011 0.013 0.012 0.012 1,145,000 13,735 0.0120 0.120 0.110 0.130 0.120 0.120 114,500 0.1200 0.00%
2023-03-01 0 0.012 0.011 0.012 0.012 0.012 2,560,000 30,720 0.0120 0.120 0.110 0.120 0.120 0.120 256,000 0.1200 0.00%
2023-02-28 0 0.012 0.011 0.012 0.012 0.013 7,140,000 88,340 0.0124 0.120 0.110 0.120 0.120 0.130 714,000 0.1237 0.00%
2023-02-27 0 0.012 0.011 0.012 0.012 0.013 2,520,000 30,280 0.0120 0.120 0.110 0.120 0.120 0.130 252,000 0.1202 -7.69%
2023-02-24 0 0.013 0.012 0.013 0.012 0.013 6,780,000 84,420 0.0125 0.130 0.120 0.130 0.120 0.130 678,000 0.1245 0.00%
2023-02-23 0 0.013 0.012 0.013 0.012 0.013 1,500,000 18,700 0.0125 0.130 0.120 0.130 0.120 0.130 150,000 0.1247 0.00%
2023-02-22 0 0.013 0.012 0.013 0.013 0.013 2,620,000 34,060 0.0130 0.130 0.120 0.130 0.130 0.130 262,000 0.1300 8.33%
2023-02-21 0 0.012 0.012 0.013 0.011 0.013 4,964,000 58,688 0.0118 0.120 0.120 0.130 0.110 0.130 496,400 0.1182 0.00%
2023-02-20 0 0.012 0.012 0.013 0.012 0.013 3,220,000 40,640 0.0126 0.120 0.120 0.130 0.120 0.130 322,000 0.1262 0.00%
2023-02-17 0 0.012 0.011 0.012 0.011 0.013 61,766,000 728,456 0.0118 0.120 0.110 0.120 0.110 0.130 6,176,600 0.1179 -14.29%
2023-02-16 0 0.014 0.013 0.014 0.012 0.015 15,880,000 208,500 0.0131 0.140 0.130 0.140 0.120 0.150 1,588,000 0.1313 -6.67%
2023-02-15 0 0.015 0.014 0.015 0.014 0.015 560,000 8,260 0.0148 0.150 0.140 0.150 0.140 0.150 56,000 0.1475 7.14%
2023-02-14 0 0.014 0.014 0.015 0.014 0.015 7,040,000 99,600 0.0141 0.140 0.140 0.150 0.140 0.150 704,000 0.1415 -6.67%
2023-02-13 0 0.015 0.014 0.016 0.015 0.015 700,000 10,500 0.0150 0.150 0.140 0.160 0.150 0.150 70,000 0.1500 0.00%
2023-02-10 0 0.015 0.015 0.016 0.015 0.016 9,500,000 142,540 0.0150 0.150 0.150 0.160 0.150 0.160 950,000 0.1500 -6.25%
2023-02-09 0 0.016 0.015 0.016 0.015 0.017 960,000 15,380 0.0160 0.160 0.150 0.160 0.150 0.170 96,000 0.1602 0.00%
2023-02-08 0 0.016 0.016 0.017 0.015 0.017 2,340,000 37,640 0.0161 0.160 0.160 0.170 0.150 0.170 234,000 0.1609 0.00%
2023-02-07 0 0.016 0.016 0.017 - - 0 0 - 0.160 0.160 0.170 - - 0 - 0.00%
2023-02-06 0 0.016 0.016 0.017 0.016 0.017 1,100,000 17,680 0.0161 0.160 0.160 0.170 0.160 0.170 110,000 0.1607 -5.88%
2023-02-03 0 0.017 0.017 0.018 0.016 0.017 1,060,000 17,800 0.0168 0.170 0.170 0.180 0.160 0.170 106,000 0.1679 0.00%
2023-02-02 0 0.017 0.016 0.017 0.016 0.018 4,100,000 67,360 0.0164 0.170 0.160 0.170 0.160 0.180 410,000 0.1643 6.25%
2023-02-01 0 0.016 0.015 0.016 0.015 0.016 3,840,000 59,240 0.0154 0.160 0.150 0.160 0.150 0.160 384,000 0.1543 6.67%
2023-01-31 0 0.015 0.015 0.016 0.015 0.015 3,575,000 53,580 0.0150 0.150 0.150 0.160 0.150 0.150 357,500 0.1499 0.00%
2023-01-30 0 0.015 0.015 0.016 0.015 0.016 2,020,000 31,060 0.0154 0.150 0.150 0.160 0.150 0.160 202,000 0.1538 0.00%
2023-01-27 0 0.015 0.015 0.017 0.015 0.016 2,300,000 35,820 0.0156 0.150 0.150 0.170 0.150 0.160 230,000 0.1557 -6.25%
2023-01-26 0 0.016 0.015 0.016 0.015 0.016 5,940,000 90,440 0.0152 0.160 0.150 0.160 0.150 0.160 594,000 0.1523 0.00%
2023-01-20 0 0.016 0.015 0.017 0.016 0.016 1,620,000 25,920 0.0160 0.160 0.150 0.170 0.160 0.160 162,000 0.1600 0.00%
2023-01-19 0 0.016 0.016 0.017 0.016 0.017 1,980,000 32,220 0.0163 0.160 0.160 0.170 0.160 0.170 198,000 0.1627 0.00%
2023-01-18 0 0.016 0.015 0.017 0.015 0.016 2,940,000 46,940 0.0160 0.160 0.150 0.170 0.150 0.160 294,000 0.1597 0.00%
2023-01-17 0 0.016 0.015 0.016 0.015 0.016 11,145,000 172,090 0.0154 0.160 0.150 0.160 0.150 0.160 1,114,500 0.1544 0.00%
2023-01-16 0 0.016 0.015 0.016 0.015 0.018 21,260,000 331,680 0.0156 0.160 0.150 0.160 0.150 0.180 2,126,000 0.1560 -11.11%
2023-01-13 0 0.018 0.017 0.018 0.016 0.025 33,388,000 648,528 0.0194 0.180 0.170 0.180 0.160 0.250 3,338,800 0.1942 -18.18%
2023-01-12 0 0.022 0.022 0.025 0.014 0.029 147,990,858 3,486,185 0.0236 0.220 0.220 0.250 0.140 0.290 14,799,086 0.2356 57.14%
2023-01-11 0 0.014 0.013 0.015 0.014 0.016 28,760,000 415,960 0.0145 0.140 0.130 0.150 0.140 0.160 2,876,000 0.1446 -12.50%
2023-01-10 0 0.016 0.016 0.017 0.015 0.019 25,281,200 404,055 0.0160 0.160 0.160 0.170 0.150 0.190 2,528,120 0.1598 0.00%
2023-01-09 0 0.016 0.015 0.016 0.015 0.019 11,180,000 176,480 0.0158 0.160 0.150 0.160 0.150 0.190 1,118,000 0.1579 -5.88%
2023-01-06 0 0.017 0.017 0.018 0.017 0.018 8,460,000 149,880 0.0177 0.170 0.170 0.180 0.170 0.180 846,000 0.1772 6.25%
2023-01-05 0 0.016 0.015 0.016 0.015 0.018 9,600,000 151,880 0.0158 0.160 0.150 0.160 0.150 0.180 960,000 0.1582 14.29%
2023-01-04 0 0.014 0.014 0.015 0.014 0.014 10,500,000 147,000 0.0140 0.140 0.140 0.150 0.140 0.140 1,050,000 0.1400 0.00%
2023-01-03 0 0.014 0.014 0.015 0.014 0.015 4,140,000 59,620 0.0144 0.140 0.140 0.150 0.140 0.150 414,000 0.1440 0.00%
2022-12-30 0 0.014 0.014 0.015 0.014 0.015 2,340,000 34,820 0.0149 0.140 0.140 0.150 0.140 0.150 234,000 0.1488 0.00%
2022-12-29 0 0.014 0.014 0.015 0.014 0.015 2,920,000 41,680 0.0143 0.140 0.140 0.150 0.140 0.150 292,000 0.1427 -6.67%
2022-12-28 0 0.015 0.014 0.015 0.014 0.016 35,700,000 514,700 0.0144 0.150 0.140 0.150 0.140 0.160 3,570,000 0.1442 -11.76%
2022-12-23 0 0.017 0.016 0.017 0.016 0.022 4,600,000 80,460 0.0175 0.170 0.160 0.170 0.160 0.220 460,000 0.1749 -15.00%
2022-12-22 0 0.020 0.018 0.020 0.017 0.020 2,600,000 47,940 0.0184 0.200 0.180 0.200 0.170 0.200 260,000 0.1844 25.00%
2022-12-21 0 0.016 0.016 0.017 0.016 0.020 5,120,000 84,380 0.0165 0.160 0.160 0.170 0.160 0.200 512,000 0.1648 -20.00%
2022-12-20 0 0.020 0.019 0.020 0.019 0.020 1,160,000 22,200 0.0191 0.200 0.190 0.200 0.190 0.200 116,000 0.1914 0.00%
2022-12-19 0 0.020 0.019 0.020 0.020 0.020 900,000 18,000 0.0200 0.200 0.190 0.200 0.200 0.200 90,000 0.2000 5.26%
2022-12-16 0 0.019 0.018 0.020 0.019 0.020 1,170,000 23,150 0.0198 0.190 0.180 0.200 0.190 0.200 117,000 0.1979 0.00%
2022-12-15 0 0.019 0.018 0.020 0.018 0.023 10,400,000 213,300 0.0205 0.190 0.180 0.200 0.180 0.230 1,040,000 0.2051 -13.64%
2022-12-14 0 0.022 0.022 0.023 0.020 0.026 24,700,000 522,480 0.0212 0.220 0.220 0.230 0.200 0.260 2,470,000 0.2115 -18.52%
2022-12-13 0 0.027 0.026 0.032 - - 0 0 - 0.270 0.260 0.320 - - 0 - 0.00%
2022-12-12 0 0.027 0.026 0.032 - - 0 0 - 0.270 0.260 0.320 - - 0 - 0.00%
2022-12-09 0 0.027 0.026 0.032 0.027 0.027 120,000 3,240 0.0270 0.270 0.260 0.320 0.270 0.270 12,000 0.2700 -6.90%
2022-12-08 0 0.029 0.027 0.032 - - 0 0 - 0.290 0.270 0.320 - - 0 - 0.00%
2022-12-07 0 0.029 0.026 0.033 0.029 0.029 325,000 9,390 0.0289 0.290 0.260 0.330 0.290 0.290 32,500 0.2889 -3.33%
2022-12-06 0 0.030 0.026 0.033 - - 0 0 - 0.300 0.260 0.330 - - 0 - 0.00%
2022-12-05 0 0.030 0.027 0.030 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2022-12-02 0 0.030 0.027 0.031 - - 0 0 - 0.300 0.270 0.310 - - 0 - 0.00%
2022-12-01 0 0.030 0.025 0.031 - - 0 0 - 0.300 0.250 0.310 - - 0 - 0.00%
2022-11-30 0 0.030 0.029 0.031 0.029 0.030 460,000 13,740 0.0299 0.300 0.290 0.310 0.290 0.300 46,000 0.2987 7.14%
2022-11-29 0 0.028 0.028 0.029 0.028 0.028 2,100,000 58,800 0.0280 0.280 0.280 0.290 0.280 0.280 210,000 0.2800 0.00%
2022-11-28 0 0.028 0.025 0.029 0.024 0.028 340,000 8,660 0.0255 0.280 0.250 0.290 0.240 0.280 34,000 0.2547 0.00%
2022-11-25 0 0.028 0.025 0.028 - - 0 0 - 0.280 0.250 0.280 - - 0 - 0.00%
2022-11-24 0 0.028 0.026 0.029 0.028 0.028 600,000 16,800 0.0280 0.280 0.260 0.290 0.280 0.280 60,000 0.2800 12.00%
2022-11-23 0 0.025 0.024 0.025 0.024 0.029 9,190,000 239,560 0.0261 0.250 0.240 0.250 0.240 0.290 919,000 0.2607 -21.88%
2022-11-22 0 0.032 0.031 0.036 0.028 0.032 1,720,000 52,520 0.0305 0.320 0.310 0.360 0.280 0.320 172,000 0.3053 -5.88%
2022-11-21 0 0.034 0.029 0.034 - - 0 0 - 0.340 0.290 0.340 - - 0 - -2.86%
2022-11-18 0 0.035 0.031 0.035 - - 0 0 - 0.350 0.310 0.350 - - 0 - 0.00%
2022-11-17 0 0.035 0.032 0.039 0.035 0.040 400,000 15,680 0.0392 0.350 0.320 0.390 0.350 0.400 40,000 0.3920 0.00%
2022-11-16 0 0.035 0.035 0.039 0.035 0.035 20,000 700 0.0350 0.350 0.350 0.390 0.350 0.350 2,000 0.3500 -7.89%
2022-11-15 0 0.038 0.032 0.038 0.038 0.038 25,000 890 0.0356 0.380 0.320 0.380 0.380 0.380 2,500 0.3560 0.00%
2022-11-14 0 0.038 0.030 0.039 - - 0 0 - 0.380 0.300 0.390 - - 0 - 0.00%
2022-11-11 0 0.038 0.032 0.038 0.036 0.038 140,000 5,200 0.0371 0.380 0.320 0.380 0.360 0.380 14,000 0.3714 15.15%
2022-11-10 0 0.033 0.030 0.037 - - 0 0 - 0.330 0.300 0.370 - - 0 - 0.00%
2022-11-09 0 0.033 0.033 0.037 0.032 0.033 1,060,000 34,820 0.0328 0.330 0.330 0.370 0.320 0.330 106,000 0.3285 3.12%
2022-11-08 0 0.032 0.026 0.032 0.032 0.032 20,000 640 0.0320 0.320 0.260 0.320 0.320 0.320 2,000 0.3200 3.23%
2022-11-07 0 0.031 0.031 0.033 - - 0 0 - 0.310 0.310 0.330 - - 0 - 3.33%
2022-11-04 0 0.030 0.027 0.033 0.030 0.030 170,000 4,970 0.0292 0.300 0.270 0.330 0.300 0.300 17,000 0.2924 3.45%
2022-11-03 0 0.029 0.028 0.030 - - 0 0 - 0.290 0.280 0.300 - - 0 - 0.00%
2022-11-02 0 0.029 0.027 0.032 - - 0 0 - 0.290 0.270 0.320 - - 0 - 0.00%
2022-11-01 0 0.029 0.029 0.030 0.029 0.030 220,000 6,420 0.0292 0.290 0.290 0.300 0.290 0.300 22,000 0.2918 0.00%
2022-10-31 0 0.029 0.029 0.031 0.026 0.030 2,020,000 57,380 0.0284 0.290 0.290 0.310 0.260 0.300 202,000 0.2841 -9.38%
2022-10-28 0 0.032 0.032 0.033 0.032 0.038 4,580,000 158,840 0.0347 0.320 0.320 0.330 0.320 0.380 458,000 0.3468 -31.91%
2022-10-27 0 0.047 0.038 0.047 0.047 0.047 20,000 940 0.0470 0.470 0.380 0.470 0.470 0.470 2,000 0.4700 0.00%
2022-10-26 0 0.047 0.038 0.050 0.038 0.047 140,000 5,500 0.0393 0.470 0.380 0.500 0.380 0.470 14,000 0.3929 0.00%
2022-10-25 0 0.047 0.039 0.050 0.047 0.047 60,000 2,820 0.0470 0.470 0.390 0.500 0.470 0.470 6,000 0.4700 0.00%
2022-10-24 0 0.047 0.038 0.047 0.048 0.048 960,000 46,080 0.0480 0.470 0.380 0.470 0.480 0.480 96,000 0.4800 0.00%
2022-10-21 0 0.047 0.039 0.047 0.047 0.047 40,000 1,880 0.0470 0.470 0.390 0.470 0.470 0.470 4,000 0.4700 0.00%
2022-10-20 0 0.047 0.038 0.055 - - 0 0 - 0.470 0.380 0.550 - - 0 - 0.00%
2022-10-19 0 0.047 0.039 0.047 - - 0 0 - 0.470 0.390 0.470 - - 0 - 0.00%
2022-10-18 0 0.047 0.040 0.047 - - 0 0 - 0.470 0.400 0.470 - - 0 - 0.00%
2022-10-17 0 0.047 0.038 0.047 - - 0 0 - 0.470 0.380 0.470 - - 0 - 0.00%
2022-10-14 0 0.047 0.040 0.047 - - 0 0 - 0.470 0.400 0.470 - - 0 - -2.08%
2022-10-13 0 0.048 0.038 0.050 0.048 0.048 80,000 3,840 0.0480 0.480 0.380 0.500 0.480 0.480 8,000 0.4800 11.63%
2022-10-12 0 0.043 0.038 0.043 0.038 0.047 420,000 19,300 0.0460 0.430 0.380 0.430 0.380 0.470 42,000 0.4595 -8.51%
2022-10-11 0 0.047 0.038 0.047 0.037 0.047 340,000 12,980 0.0382 0.470 0.380 0.470 0.370 0.470 34,000 0.3818 9.30%
2022-10-10 0 0.043 0.037 0.047 - - 0 0 - 0.430 0.370 0.470 - - 0 - 0.00%
2022-10-07 0 0.043 0.037 0.048 - - 0 0 - 0.430 0.370 0.480 - - 0 - 0.00%
2022-10-06 0 0.043 0.041 0.046 0.046 0.046 80,000 3,680 0.0460 0.430 0.410 0.460 0.460 0.460 8,000 0.4600 -4.44%
2022-10-05 0 0.045 0.040 0.045 0.040 0.045 180,000 7,600 0.0422 0.450 0.400 0.450 0.400 0.450 18,000 0.4222 -2.17%
2022-10-03 0 0.046 0.040 0.048 - - 0 0 - 0.460 0.400 0.480 - - 0 - 0.00%
2022-09-30 0 0.046 0.040 0.046 0.046 0.046 20,000 920 0.0460 0.460 0.400 0.460 0.460 0.460 2,000 0.4600 0.00%
2022-09-29 0 0.046 0.046 0.047 0.042 0.043 60,000 2,560 0.0427 0.460 0.460 0.470 0.420 0.430 6,000 0.4267 -2.13%
2022-09-28 0 0.047 0.040 0.047 0.047 0.047 100,000 4,700 0.0470 0.470 0.400 0.470 0.470 0.470 10,000 0.4700 0.00%
2022-09-27 0 0.047 0.040 0.053 - - 0 0 - 0.470 0.400 0.530 - - 0 - 0.00%
2022-09-26 0 0.047 0.041 0.055 - - 10,000 400 0.0400 0.470 0.410 0.550 - - 1,000 0.4000 0.00%
2022-09-23 0 0.047 0.042 0.055 - - 0 0 - 0.470 0.420 0.550 - - 0 - 0.00%
2022-09-22 0 0.047 0.045 0.055 0.047 0.047 40,000 1,880 0.0470 0.470 0.450 0.550 0.470 0.470 4,000 0.4700 2.17%
2022-09-21 0 0.046 0.046 0.054 0.046 0.047 180,000 8,380 0.0466 0.460 0.460 0.540 0.460 0.470 18,000 0.4656 -14.81%
2022-09-20 0 0.054 0.049 0.054 0.055 0.055 20,000 1,100 0.0550 0.540 0.490 0.540 0.550 0.550 2,000 0.5500 8.00%
2022-09-19 0 0.050 0.048 0.055 0.047 0.055 980,000 48,680 0.0497 0.500 0.480 0.550 0.470 0.550 98,000 0.4967 13.64%
2022-09-16 0 0.044 0.044 0.050 0.042 0.042 100,000 4,200 0.0420 0.440 0.440 0.500 0.420 0.420 10,000 0.4200 -2.22%
2022-09-15 0 0.045 0.040 0.048 0.044 0.050 1,140,000 53,340 0.0468 0.450 0.400 0.480 0.440 0.500 114,000 0.4679 12.50%
2022-09-14 0 0.040 0.040 0.043 0.039 0.040 1,080,000 42,700 0.0395 0.400 0.400 0.430 0.390 0.400 108,000 0.3954 5.26%
2022-09-13 0 0.038 0.034 0.038 0.032 0.038 3,060,000 106,300 0.0347 0.380 0.340 0.380 0.320 0.380 306,000 0.3474 2.70%
2022-09-09 0 0.037 0.037 0.040 0.037 0.037 70,000 2,550 0.0364 0.370 0.370 0.400 0.370 0.370 7,000 0.3643 2.78%
2022-09-08 0 0.036 0.036 0.040 - - 0 0 - 0.360 0.360 0.400 - - 0 - 0.00%
2022-09-07 0 0.036 0.036 0.040 - - 0 0 - 0.360 0.360 0.400 - - 0 - 0.00%
2022-09-06 0 0.036 0.036 0.040 - - 0 0 - 0.360 0.360 0.400 - - 0 - 0.00%
2022-09-05 0 0.036 0.035 0.036 0.036 0.039 840,000 30,600 0.0364 0.360 0.350 0.360 0.360 0.390 84,000 0.3643 0.00%
2022-09-02 0 0.036 0.034 0.039 - - 0 0 - 0.360 0.340 0.390 - - 0 - 0.00%
2022-09-01 0 0.036 0.034 0.039 - - 0 0 - 0.360 0.340 0.390 - - 0 - 0.00%
2022-08-31 0 0.036 0.034 0.039 - - 0 0 - 0.360 0.340 0.390 - - 0 - 0.00%
2022-08-30 0 0.036 0.035 0.039 - - 0 0 - 0.360 0.350 0.390 - - 0 - 0.00%
2022-08-29 0 0.036 0.035 0.039 - - 0 0 - 0.360 0.350 0.390 - - 0 - 0.00%
2022-08-26 0 0.036 0.036 0.039 0.036 0.036 80,000 2,880 0.0360 0.360 0.360 0.390 0.360 0.360 8,000 0.3600 2.86%
2022-08-25 0 0.035 0.034 0.037 0.035 0.035 260,000 9,100 0.0350 0.350 0.340 0.370 0.350 0.350 26,000 0.3500 -5.41%
2022-08-24 0 0.037 0.037 0.039 0.036 0.036 20,000 720 0.0360 0.370 0.370 0.390 0.360 0.360 2,000 0.3600 0.00%
2022-08-23 0 0.037 0.036 0.040 - - 0 0 - 0.370 0.360 0.400 - - 0 - 0.00%
2022-08-22 0 0.037 0.037 0.040 0.037 0.037 300,000 11,100 0.0370 0.370 0.370 0.400 0.370 0.370 30,000 0.3700 -2.63%
2022-08-19 0 0.038 0.038 0.040 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2022-08-18 0 0.038 0.037 0.038 0.038 0.040 180,000 7,080 0.0393 0.380 0.370 0.380 0.380 0.400 18,000 0.3933 5.56%
2022-08-17 0 0.036 0.036 0.037 0.035 0.038 90,000 3,180 0.0353 0.360 0.360 0.370 0.350 0.380 9,000 0.3533 -2.70%
2022-08-16 0 0.037 0.037 0.041 0.037 0.037 160,000 5,920 0.0370 0.370 0.370 0.410 0.370 0.370 16,000 0.3700 2.78%
2022-08-15 0 0.036 0.034 0.038 - - 0 0 - 0.360 0.340 0.380 - - 0 - 0.00%
2022-08-12 0 0.036 0.032 0.036 - - 0 0 - 0.360 0.320 0.360 - - 0 - 0.00%
2022-08-11 0 0.036 0.033 0.038 - - 0 0 - 0.360 0.330 0.380 - - 0 - 0.00%
2022-08-10 0 0.036 0.032 0.038 - - 10,000 280 0.0280 0.360 0.320 0.380 - - 1,000 0.2800 0.00%
2022-08-09 0 0.036 0.032 0.038 - - 40,000 1,440 0.0360 0.360 0.320 0.380 - - 4,000 0.3600 0.00%
2022-08-08 0 0.036 0.035 0.038 - - 0 0 - 0.360 0.350 0.380 - - 0 - 0.00%
2022-08-05 0 0.036 0.034 0.038 - - 0 0 - 0.360 0.340 0.380 - - 0 - 0.00%
2022-08-04 0 0.036 0.036 0.040 0.036 0.036 27,000 930 0.0344 0.360 0.360 0.400 0.360 0.360 2,700 0.3444 2.86%
2022-08-03 0 0.035 0.035 0.041 0.035 0.038 170,000 6,110 0.0359 0.350 0.350 0.410 0.350 0.380 17,000 0.3594 -7.89%
2022-08-02 0 0.038 0.037 0.045 - - 0 0 - 0.380 0.370 0.450 - - 0 - 0.00%
2022-08-01 0 0.038 0.037 0.045 - - 0 0 - 0.380 0.370 0.450 - - 0 - 0.00%
2022-07-29 0 0.038 0.038 0.040 0.038 0.041 300,000 11,600 0.0387 0.380 0.380 0.400 0.380 0.410 30,000 0.3867 5.56%
2022-07-28 0 0.036 0.036 0.038 - - 0 0 - 0.360 0.360 0.380 - - 0 - 0.00%
2022-07-27 0 0.036 0.035 0.039 - - 0 0 - 0.360 0.350 0.390 - - 0 - 0.00%
2022-07-26 0 0.036 0.035 0.036 - - 0 0 - 0.360 0.350 0.360 - - 0 - 0.00%
2022-07-25 0 0.036 0.035 0.040 - - 0 0 - 0.360 0.350 0.400 - - 0 - 0.00%
2022-07-22 0 0.036 0.035 0.040 - - 0 0 - 0.360 0.350 0.400 - - 0 - 0.00%
2022-07-21 0 0.036 0.035 0.040 0.036 0.036 510,000 18,240 0.0358 0.360 0.350 0.400 0.360 0.360 51,000 0.3576 0.00%
2022-07-20 0 0.036 0.036 0.041 0.036 0.036 124,000 4,440 0.0358 0.360 0.360 0.410 0.360 0.360 12,400 0.3581 0.00%
2022-07-19 0 0.036 0.036 0.042 0.036 0.036 330,000 12,420 0.0376 0.360 0.360 0.420 0.360 0.360 33,000 0.3764 -5.26%
2022-07-18 0 0.038 0.038 0.042 0.038 0.038 80,000 3,040 0.0380 0.380 0.380 0.420 0.380 0.380 8,000 0.3800 -11.63%
2022-07-15 0 0.043 0.037 0.045 0.043 0.045 60,000 2,500 0.0417 0.430 0.370 0.450 0.430 0.450 6,000 0.4167 10.26%
2022-07-14 0 0.039 0.039 0.045 0.039 0.045 410,000 16,480 0.0402 0.390 0.390 0.450 0.390 0.450 41,000 0.4020 11.43%
2022-07-13 0 0.035 0.035 0.040 0.035 0.035 35,000 1,160 0.0331 0.350 0.350 0.400 0.350 0.350 3,500 0.3314 -5.41%
2022-07-12 0 0.037 0.035 0.037 - - 3,000 90 0.0300 0.370 0.350 0.370 - - 300 0.3000 0.00%
2022-07-11 0 0.037 0.035 0.042 0.037 0.037 40,000 1,480 0.0370 0.370 0.350 0.420 0.370 0.370 4,000 0.3700 -2.63%
2022-07-08 0 0.038 0.038 0.049 - - 0 0 - 0.380 0.380 0.490 - - 0 - 0.00%
2022-07-07 0 0.038 0.037 0.043 0.037 0.038 40,000 1,500 0.0375 0.380 0.370 0.430 0.370 0.380 4,000 0.3750 -7.32%
2022-07-06 0 0.041 0.038 0.044 0.037 0.041 300,000 11,825 0.0394 0.410 0.380 0.440 0.370 0.410 30,000 0.3942 10.81%
2022-07-05 0 0.037 0.035 0.040 0.037 0.037 115,572 4,213 0.0365 0.370 0.350 0.400 0.370 0.370 11,557 0.3645 -2.63%
2022-07-04 0 0.038 0.038 0.048 0.036 0.036 40,000 1,440 0.0360 0.380 0.380 0.480 0.360 0.360 4,000 0.3600 -5.00%
2022-06-30 0 0.040 0.040 0.047 0.040 0.040 69,000 2,652 0.0384 0.400 0.400 0.470 0.400 0.400 6,900 0.3843 0.00%
2022-06-29 0 0.040 0.036 0.045 - - 0 0 - 0.400 0.360 0.450 - - 0 - 0.00%
2022-06-28 0 0.040 0.038 0.047 0.040 0.040 20,000 800 0.0400 0.400 0.380 0.470 0.400 0.400 2,000 0.4000 -9.09%
2022-06-27 0 0.044 0.039 0.049 - - 0 0 - 0.440 0.390 0.490 - - 0 - 0.00%
2022-06-24 0 0.044 0.044 0.048 0.044 0.044 21,000 916 0.0436 0.440 0.440 0.480 0.440 0.440 2,100 0.4362 -4.35%
2022-06-23 0 0.046 0.043 0.050 - - 0 0 - 0.460 0.430 0.500 - - 0 - 0.00%
2022-06-22 0 0.046 0.043 0.046 0.043 0.048 1,170,000 53,510 0.0457 0.460 0.430 0.460 0.430 0.480 117,000 0.4574 9.52%
2022-06-21 0 0.042 0.037 0.044 0.040 0.042 280,000 11,500 0.0411 0.420 0.370 0.440 0.400 0.420 28,000 0.4107 16.67%
2022-06-20 0 0.036 0.036 0.040 - - 0 0 - 0.360 0.360 0.400 - - 0 - 0.00%
2022-06-17 0 0.036 0.036 0.042 0.036 0.036 20,000 720 0.0360 0.360 0.360 0.420 0.360 0.360 2,000 0.3600 -14.29%
2022-06-16 0 0.042 0.036 0.042 - - 0 0 - 0.420 0.360 0.420 - - 0 - 0.00%
2022-06-15 0 0.042 0.035 0.042 - - 0 0 - 0.420 0.350 0.420 - - 0 - -2.33%
2022-06-14 0 0.043 0.035 0.043 - - 0 0 - 0.430 0.350 0.430 - - 0 - 0.00%
2022-06-13 0 0.043 0.035 0.043 - - 0 0 - 0.430 0.350 0.430 - - 0 - 0.00%
2022-06-10 0 0.043 0.035 0.043 - - 0 0 - 0.430 0.350 0.430 - - 0 - 0.00%
2022-06-09 0 0.043 0.036 0.043 - - 0 0 - 0.430 0.360 0.430 - - 0 - 0.00%
2022-06-08 0 0.043 0.037 0.043 0.043 0.044 60,000 2,600 0.0433 0.430 0.370 0.430 0.430 0.440 6,000 0.4333 22.86%
2022-06-07 0 0.035 0.035 0.042 0.035 0.035 40,000 1,400 0.0350 0.350 0.350 0.420 0.350 0.350 4,000 0.3500 0.00%
2022-06-06 0 0.035 0.035 0.044 - - 0 0 - 0.350 0.350 0.440 - - 0 - 0.00%
2022-06-02 0 0.035 0.035 0.044 - - 0 0 - 0.350 0.350 0.440 - - 0 - 0.00%
2022-06-01 0 0.035 0.035 0.044 - - 0 0 - 0.350 0.350 0.440 - - 0 - 0.00%
2022-05-31 0 0.035 0.035 0.044 - - 0 0 - 0.350 0.350 0.440 - - 0 - 0.00%
2022-05-30 0 0.035 0.035 0.044 0.035 0.036 140,000 4,960 0.0354 0.350 0.350 0.440 0.350 0.360 14,000 0.3543 0.00%
2022-05-27 0 0.035 0.035 0.045 - - 0 0 - 0.350 0.350 0.450 - - 0 - 0.00%
2022-05-26 0 0.035 0.035 0.045 - - 0 0 - 0.350 0.350 0.450 - - 0 - 0.00%
2022-05-25 0 0.035 0.035 0.045 0.035 0.035 70,000 2,400 0.0343 0.350 0.350 0.450 0.350 0.350 7,000 0.3429 -2.78%
2022-05-24 0 0.036 0.036 0.045 - - 10,000 260 0.0260 0.360 0.360 0.450 - - 1,000 0.2600 2.86%
2022-05-23 0 0.035 0.035 0.045 - - 0 0 - 0.350 0.350 0.450 - - 0 - 0.00%
2022-05-20 0 0.035 0.035 0.045 0.035 0.039 192,000 7,208 0.0375 0.350 0.350 0.450 0.350 0.390 19,200 0.3754 -7.89%
2022-05-19 0 0.038 0.038 0.047 - - 0 0 - 0.380 0.380 0.470 - - 0 - 0.00%
2022-05-18 0 0.038 0.038 0.047 - - 0 0 - 0.380 0.380 0.470 - - 0 - 0.00%
2022-05-17 0 0.038 0.037 0.047 - - 0 0 - 0.380 0.370 0.470 - - 0 - 0.00%
2022-05-16 0 0.038 0.038 0.047 0.035 0.038 240,000 8,620 0.0359 0.380 0.380 0.470 0.350 0.380 24,000 0.3592 2.70%
2022-05-13 0 0.037 0.036 0.048 - - 0 0 - 0.370 0.360 0.480 - - 0 - 0.00%
2022-05-12 0 0.037 0.035 0.048 - - 0 0 - 0.370 0.350 0.480 - - 0 - 0.00%
2022-05-11 0 0.037 0.035 0.048 0.037 0.037 340,000 12,580 0.0370 0.370 0.350 0.480 0.370 0.370 34,000 0.3700 -5.13%
2022-05-10 0 0.039 0.037 0.048 - - 0 0 - 0.390 0.370 0.480 - - 0 - 0.00%
2022-05-06 0 0.039 0.037 0.048 - - 0 0 - 0.390 0.370 0.480 - - 0 - 0.00%
2022-05-05 0 0.039 0.039 0.048 0.034 0.034 60,000 2,040 0.0340 0.390 0.390 0.480 0.340 0.340 6,000 0.3400 2.63%
2022-05-04 0 0.038 0.035 0.048 - - 0 0 - 0.380 0.350 0.480 - - 0 - 0.00%
2022-05-03 0 0.038 0.038 0.048 0.036 0.036 900,000 32,400 0.0360 0.380 0.380 0.480 0.360 0.360 90,000 0.3600 5.56%
2022-04-29 0 0.036 0.036 0.048 - - 0 0 - 0.360 0.360 0.480 - - 0 - 5.88%
2022-04-28 0 0.034 0.034 0.040 0.034 0.034 235,000 7,840 0.0334 0.340 0.340 0.400 0.340 0.340 23,500 0.3336 -10.53%
2022-04-27 0 0.038 0.034 0.048 - - 0 0 - 0.380 0.340 0.480 - - 0 - 0.00%
2022-04-26 0 0.038 0.036 0.037 0.039 0.039 240,000 9,360 0.0390 0.380 0.360 0.370 0.390 0.390 24,000 0.3900 2.70%
2022-04-25 0 0.037 0.033 0.041 0.037 0.039 460,000 17,300 0.0376 0.370 0.330 0.410 0.370 0.390 46,000 0.3761 -2.63%
2022-04-22 0 0.038 0.038 0.040 0.038 0.038 850,000 32,230 0.0379 0.380 0.380 0.400 0.380 0.380 85,000 0.3792 -11.63%
2022-04-21 0 0.043 0.039 0.043 - - 18,000 594 0.0330 0.430 0.390 0.430 - - 1,800 0.3300 -4.44%
2022-04-20 0 0.045 0.039 0.050 - - 0 0 - 0.450 0.390 0.500 - - 0 - 0.00%
2022-04-19 0 0.045 0.040 0.050 0.045 0.045 200,000 9,000 0.0450 0.450 0.400 0.500 0.450 0.450 20,000 0.4500 12.50%
2022-04-14 0 0.040 0.040 0.050 0.040 0.040 20,000 800 0.0400 0.400 0.400 0.500 0.400 0.400 2,000 0.4000 -6.98%
2022-04-13 0 0.043 0.040 0.050 0.043 0.043 2,830,000 121,630 0.0430 0.430 0.400 0.500 0.430 0.430 283,000 0.4298 7.50%
2022-04-12 0 0.040 0.038 0.043 - - 0 0 - 0.400 0.380 0.430 - - 0 - 0.00%
2022-04-11 0 0.040 0.040 0.050 0.039 0.040 900,000 35,680 0.0396 0.400 0.400 0.500 0.390 0.400 90,000 0.3964 -6.98%
2022-04-08 0 0.043 0.040 0.050 - - 0 0 - 0.430 0.400 0.500 - - 0 - 0.00%
2022-04-07 0 0.043 0.040 0.043 0.043 0.043 60,000 2,580 0.0430 0.430 0.400 0.430 0.430 0.430 6,000 0.4300 0.00%
2022-04-06 0 0.043 0.040 0.050 0.043 0.043 120,000 5,050 0.0421 0.430 0.400 0.500 0.430 0.430 12,000 0.4208 2.38%
2022-04-04 0 0.042 0.042 0.050 0.042 0.043 125,000 5,130 0.0410 0.420 0.420 0.500 0.420 0.430 12,500 0.4104 -2.33%
2022-04-01 0 0.043 0.040 0.050 - - 0 0 - 0.430 0.400 0.500 - - 0 - 0.00%
2022-03-31 0 0.043 0.043 0.050 0.043 0.043 20,000 860 0.0430 0.430 0.430 0.500 0.430 0.430 2,000 0.4300 0.00%
2022-03-30 0 0.043 0.040 0.050 - - 0 0 - 0.430 0.400 0.500 - - 0 - 0.00%
2022-03-29 0 0.043 0.043 0.046 0.041 0.041 38,000 1,378 0.0363 0.430 0.430 0.460 0.410 0.410 3,800 0.3626 -12.24%
2022-03-28 0 0.049 0.043 0.049 0.046 0.050 940,000 44,580 0.0474 0.490 0.430 0.490 0.460 0.500 94,000 0.4743 16.67%
2022-03-25 0 0.042 0.037 0.048 0.042 0.042 380,000 15,960 0.0420 0.420 0.370 0.480 0.420 0.420 38,000 0.4200 2.44%
2022-03-24 0 0.041 0.041 0.047 0.041 0.046 1,457,000 64,429 0.0442 0.410 0.410 0.470 0.410 0.460 145,700 0.4422 -4.65%
2022-03-23 0 0.043 0.038 0.043 0.039 0.043 100,000 4,100 0.0410 0.430 0.380 0.430 0.390 0.430 10,000 0.4100 22.86%
2022-03-22 0 0.035 0.033 0.042 - - 2,000 56 0.0280 0.350 0.330 0.420 - - 200 0.2800 0.00%
2022-03-21 0 0.035 0.033 0.038 0.030 0.035 2,540,000 83,920 0.0330 0.350 0.330 0.380 0.300 0.350 254,000 0.3304 0.00%
2022-03-18 0 0.035 0.035 0.040 0.034 0.035 56,000 1,747 0.0312 0.350 0.350 0.400 0.340 0.350 5,600 0.3120 2.94%
2022-03-17 0 0.034 0.034 0.043 0.034 0.034 29,000 977 0.0337 0.340 0.340 0.430 0.340 0.340 2,900 0.3369 0.00%
2022-03-16 0 0.034 0.034 0.036 0.032 0.034 165,000 5,470 0.0332 0.340 0.340 0.360 0.320 0.340 16,500 0.3315 -8.11%
2022-03-15 0 0.037 0.037 0.045 0.034 0.034 120,000 4,080 0.0340 0.370 0.370 0.450 0.340 0.340 12,000 0.3400 0.00%
2022-03-14 0 0.037 0.037 0.044 0.034 0.038 3,406,000 121,710 0.0357 0.370 0.370 0.440 0.340 0.380 340,600 0.3573 -7.50%
2022-03-11 0 0.040 0.036 0.050 - - 0 0 - 0.400 0.360 0.500 - - 0 - 0.00%
2022-03-10 0 0.040 0.040 0.050 - - 0 0 - 0.400 0.400 0.500 - - 0 - 2.56%
2022-03-09 0 0.039 0.036 0.050 - - 0 0 - 0.390 0.360 0.500 - - 0 - 0.00%
2022-03-08 0 0.039 0.036 0.046 - - 0 0 - 0.390 0.360 0.460 - - 0 - 0.00%
2022-03-07 0 0.039 0.036 0.045 - - 0 0 - 0.390 0.360 0.450 - - 0 - 0.00%
2022-03-04 0 0.039 0.039 0.044 0.038 0.039 140,000 5,380 0.0384 0.390 0.390 0.440 0.380 0.390 14,000 0.3843 -2.50%
2022-03-03 0 0.040 0.040 0.045 0.040 0.040 210,000 8,360 0.0398 0.400 0.400 0.450 0.400 0.400 21,000 0.3981 -4.76%
2022-03-02 0 0.042 0.041 0.048 0.041 0.042 640,000 26,580 0.0415 0.420 0.410 0.480 0.410 0.420 64,000 0.4153 2.44%
2022-03-01 0 0.041 0.041 0.050 0.040 0.045 290,000 12,076 0.0416 0.410 0.410 0.500 0.400 0.450 29,000 0.4164 -2.38%
2022-02-28 0 0.042 0.037 0.050 - - 0 0 - 0.420 0.370 0.500 - - 0 - 0.00%
2022-02-25 0 0.042 0.036 0.059 - - 0 0 - 0.420 0.360 0.590 - - 0 - 0.00%
2022-02-24 0 0.042 0.042 0.060 0.042 0.045 120,000 5,140 0.0428 0.420 0.420 0.600 0.420 0.450 12,000 0.4283 -6.67%
2022-02-23 0 0.045 0.043 0.060 - - 0 0 - 0.450 0.430 0.600 - - 0 - 0.00%
2022-02-22 0 0.045 0.044 0.055 0.045 0.046 232,000 10,492 0.0452 0.450 0.440 0.550 0.450 0.460 23,200 0.4522 -2.17%
2022-02-21 0 0.046 0.046 0.050 0.046 0.046 28,000 1,235 0.0441 0.460 0.460 0.500 0.460 0.460 2,800 0.4411 -2.13%
2022-02-18 0 0.047 0.046 0.050 - - 0 0 - 0.470 0.460 0.500 - - 0 - 0.00%
2022-02-17 0 0.047 0.046 0.050 - - 0 0 - 0.470 0.460 0.500 - - 0 - 0.00%
2022-02-16 0 0.047 0.045 0.051 0.046 0.047 160,000 7,500 0.0469 0.470 0.450 0.510 0.460 0.470 16,000 0.4688 0.00%
2022-02-15 0 0.047 0.041 0.055 - - 0 0 - 0.470 0.410 0.550 - - 0 - 0.00%
2022-02-14 0 0.047 0.045 0.056 0.047 0.047 60,000 2,820 0.0470 0.470 0.450 0.560 0.470 0.470 6,000 0.4700 -6.00%
2022-02-11 0 0.050 0.043 0.058 - - 0 0 - 0.500 0.430 0.580 - - 0 - 0.00%
2022-02-10 0 0.050 0.044 0.056 - - 10,000 400 0.0400 0.500 0.440 0.560 - - 1,000 0.4000 0.00%
2022-02-09 0 0.050 0.044 0.058 - - 0 0 - 0.500 0.440 0.580 - - 0 - 0.00%
2022-02-08 0 0.050 0.048 0.056 - - 25,000 1,190 0.0476 0.500 0.480 0.560 - - 2,500 0.4760 0.00%
2022-02-07 0 0.050 0.043 0.055 - - 0 0 - 0.500 0.430 0.550 - - 0 - 0.00%
2022-02-04 0 0.050 0.043 0.055 - - 0 0 - 0.500 0.430 0.550 - - 0 - 0.00%
2022-01-31 0 0.050 0.043 0.058 - - 0 0 - 0.500 0.430 0.580 - - 0 - 0.00%
2022-01-28 0 0.050 0.043 0.057 - - 0 0 - 0.500 0.430 0.570 - - 0 - 0.00%
2022-01-27 0 0.050 0.043 0.058 - - 0 0 - 0.500 0.430 0.580 - - 0 - 0.00%
2022-01-26 0 0.050 0.047 0.055 0.046 0.050 630,000 30,060 0.0477 0.500 0.470 0.550 0.460 0.500 63,000 0.4771 6.38%
2022-01-25 0 0.047 0.047 0.055 0.047 0.047 110,000 5,120 0.0465 0.470 0.470 0.550 0.470 0.470 11,000 0.4655 0.00%
2022-01-24 0 0.047 0.047 0.052 0.047 0.047 240,000 11,280 0.0470 0.470 0.470 0.520 0.470 0.470 24,000 0.4700 -9.62%
2022-01-21 0 0.052 0.048 0.058 0.050 0.052 950,000 47,860 0.0504 0.520 0.480 0.580 0.500 0.520 95,000 0.5038 -3.70%
2022-01-20 0 0.054 0.048 0.058 0.054 0.054 40,000 2,160 0.0540 0.540 0.480 0.580 0.540 0.540 4,000 0.5400 0.00%
2022-01-19 0 0.054 0.047 0.060 - - 0 0 - 0.540 0.470 0.600 - - 0 - 0.00%
2022-01-18 0 0.054 0.047 0.060 - - 0 0 - 0.540 0.470 0.600 - - 0 - 0.00%
2022-01-17 0 0.054 0.047 0.054 - - 0 0 - 0.540 0.470 0.540 - - 0 - 0.00%
2022-01-14 0 0.054 0.047 0.062 0.054 0.054 300,000 16,200 0.0540 0.540 0.470 0.620 0.540 0.540 30,000 0.5400 3.85%
2022-01-13 0 0.052 0.048 0.052 - - 0 0 - 0.520 0.480 0.520 - - 0 - 0.00%
2022-01-12 0 0.052 0.048 0.054 - - 0 0 - 0.520 0.480 0.540 - - 0 - 0.00%
2022-01-11 0 0.052 0.052 0.063 0.045 0.053 2,640,000 128,700 0.0488 0.520 0.520 0.630 0.450 0.530 264,000 0.4875 -8.77%
2022-01-10 0 0.057 0.057 0.058 0.056 0.057 120,000 6,820 0.0568 0.570 0.570 0.580 0.560 0.570 12,000 0.5683 -5.00%
2022-01-07 0 0.060 0.060 0.063 0.060 0.060 60,600 3,628 0.0599 0.600 0.600 0.630 0.600 0.600 6,060 0.5987 0.00%
2022-01-06 0 0.060 0.052 0.060 0.060 0.060 100,000 6,000 0.0600 0.600 0.520 0.600 0.600 0.600 10,000 0.6000 7.14%
2022-01-05 0 0.056 0.054 0.060 - - 0 0 - 0.560 0.540 0.600 - - 0 - 0.00%
2022-01-04 0 0.056 0.052 0.063 - - 0 0 - 0.560 0.520 0.630 - - 0 - 0.00%
2022-01-03 0 0.056 0.053 0.062 - - 0 0 - 0.560 0.530 0.620 - - 0 - 0.00%
2021-12-31 0 0.056 0.056 0.063 0.056 0.056 20,000 1,120 0.0560 0.560 0.560 0.630 0.560 0.560 2,000 0.5600 3.70%
2021-12-30 0 0.054 0.053 0.063 0.054 0.054 120,000 6,420 0.0535 0.540 0.530 0.630 0.540 0.540 12,000 0.5350 0.00%
2021-12-29 0 0.054 0.054 0.062 0.053 0.054 260,000 13,940 0.0536 0.540 0.540 0.620 0.530 0.540 26,000 0.5362 -3.57%
2021-12-28 0 0.056 0.056 0.061 0.056 0.056 40,000 2,240 0.0560 0.560 0.560 0.610 0.560 0.560 4,000 0.5600 7.69%
2021-12-24 0 0.052 0.052 0.056 - - 0 0 - 0.520 0.520 0.560 - - 0 - 0.00%
2021-12-23 0 0.052 0.052 0.055 0.052 0.052 60,000 3,120 0.0520 0.520 0.520 0.550 0.520 0.520 6,000 0.5200 -5.45%
2021-12-22 0 0.055 0.052 0.058 - - 0 0 - 0.550 0.520 0.580 - - 0 - 0.00%
2021-12-21 0 0.055 0.052 0.055 - - 0 0 - 0.550 0.520 0.550 - - 0 - 0.00%
2021-12-20 0 0.055 0.047 0.063 0.055 0.055 480,000 26,400 0.0550 0.550 0.470 0.630 0.550 0.550 48,000 0.5500 0.00%
2021-12-17 0 0.055 0.055 0.063 - - 80,000 4,400 0.0550 0.550 0.550 0.630 - - 8,000 0.5500 0.00%
2021-12-16 0 0.055 0.055 0.063 0.055 0.055 40,000 2,200 0.0550 0.550 0.550 0.630 0.550 0.550 4,000 0.5500 1.85%
2021-12-15 0 0.054 0.054 0.063 0.054 0.054 40,000 2,122 0.0531 0.540 0.540 0.630 0.540 0.540 4,000 0.5305 0.00%
2021-12-14 0 0.054 0.048 0.063 - - 0 0 - 0.540 0.480 0.630 - - 0 - 0.00%
2021-12-13 0 0.054 0.052 0.063 - - 0 0 - 0.540 0.520 0.630 - - 0 - 0.00%
2021-12-10 0 0.054 0.052 0.063 0.051 0.054 660,000 34,560 0.0524 0.540 0.520 0.630 0.510 0.540 66,000 0.5236 0.00%
2021-12-09 0 0.054 0.052 0.054 0.054 0.054 100,000 5,400 0.0540 0.540 0.520 0.540 0.540 0.540 10,000 0.5400 0.00%
2021-12-08 0 0.054 0.053 0.054 - - 0 0 - 0.540 0.530 0.540 - - 0 - -1.82%
2021-12-07 0 0.055 0.053 0.063 - - 0 0 - 0.550 0.530 0.630 - - 0 - 0.00%
2021-12-06 0 0.055 0.051 0.055 0.055 0.055 120,000 6,600 0.0550 0.550 0.510 0.550 0.550 0.550 12,000 0.5500 1.85%
2021-12-03 0 0.054 0.051 0.063 - - 0 0 - 0.540 0.510 0.630 - - 0 - 0.00%
2021-12-02 0 0.054 0.054 0.063 0.054 0.054 360,000 19,440 0.0540 0.540 0.540 0.630 0.540 0.540 36,000 0.5400 3.85%
2021-12-01 0 0.052 0.052 0.063 0.051 0.052 60,000 3,080 0.0513 0.520 0.520 0.630 0.510 0.520 6,000 0.5133 -1.89%
2021-11-30 0 0.053 0.053 0.063 0.053 0.053 100,000 5,300 0.0530 0.530 0.530 0.630 0.530 0.530 10,000 0.5300 0.00%
2021-11-29 0 0.053 0.051 0.062 0.053 0.056 420,000 22,560 0.0537 0.530 0.510 0.620 0.530 0.560 42,000 0.5371 -5.36%
2021-11-26 0 0.056 0.054 0.063 0.054 0.056 160,000 8,760 0.0548 0.560 0.540 0.630 0.540 0.560 16,000 0.5475 -5.08%
2021-11-25 0 0.059 0.056 0.063 0.059 0.059 200,000 11,800 0.0590 0.590 0.560 0.630 0.590 0.590 20,000 0.5900 5.36%
2021-11-24 0 0.056 0.054 0.063 - - 0 0 - 0.560 0.540 0.630 - - 0 - 0.00%
2021-11-23 0 0.056 0.054 0.065 - - 1,000 50 0.0500 0.560 0.540 0.650 - - 100 0.5000 0.00%
2021-11-22 0 0.056 0.056 0.065 0.056 0.056 39,000 2,061 0.0528 0.560 0.560 0.650 0.560 0.560 3,900 0.5285 1.82%
2021-11-19 0 0.055 0.055 0.060 0.053 0.055 76,000 4,004 0.0527 0.550 0.550 0.600 0.530 0.550 7,600 0.5268 0.00%
2021-11-18 0 0.055 0.055 0.068 - - 0 0 - 0.550 0.550 0.680 - - 0 - 0.00%
2021-11-17 0 0.055 0.055 0.065 0.055 0.055 120,000 6,600 0.0550 0.550 0.550 0.650 0.550 0.550 12,000 0.5500 -3.51%
2021-11-16 0 0.057 0.057 0.065 0.056 0.056 40,000 2,240 0.0560 0.570 0.570 0.650 0.560 0.560 4,000 0.5600 1.79%
2021-11-15 0 0.056 0.050 0.057 0.057 0.057 50,000 2,700 0.0540 0.560 0.500 0.570 0.570 0.570 5,000 0.5400 -1.75%
2021-11-12 0 0.057 0.054 0.065 - - 0 0 - 0.570 0.540 0.650 - - 0 - 0.00%
2021-11-11 0 0.057 0.056 0.065 0.057 0.057 20,000 1,140 0.0570 0.570 0.560 0.650 0.570 0.570 2,000 0.5700 5.56%
2021-11-10 0 0.054 0.054 0.065 - - 0 0 - 0.540 0.540 0.650 - - 0 - 0.00%
2021-11-09 0 0.054 0.053 0.065 0.054 0.054 20,000 1,080 0.0540 0.540 0.530 0.650 0.540 0.540 2,000 0.5400 -3.57%
2021-11-08 0 0.056 0.056 0.065 - - 0 0 - 0.560 0.560 0.650 - - 0 - 3.70%
2021-11-05 0 0.054 0.053 0.065 0.054 0.055 140,000 7,580 0.0541 0.540 0.530 0.650 0.540 0.550 14,000 0.5414 -11.48%
2021-11-04 0 0.061 0.061 0.067 0.059 0.061 1,070,029 64,692 0.0605 0.610 0.610 0.670 0.590 0.610 107,003 0.6046 0.00%
2021-11-03 0 0.061 0.060 0.061 0.060 0.061 160,000 9,720 0.0608 0.610 0.600 0.610 0.600 0.610 16,000 0.6075 -8.96%
2021-11-02 0 0.067 0.060 0.069 - - 0 0 - 0.670 0.600 0.690 - - 0 - 0.00%
2021-11-01 0 0.067 0.060 0.070 0.063 0.067 1,325,000 86,265 0.0651 0.670 0.600 0.700 0.630 0.670 132,500 0.6511 4.69%
2021-10-29 0 0.064 0.053 0.064 - - 0 0 - 0.640 0.530 0.640 - - 0 - 0.00%
2021-10-28 0 0.064 0.060 0.064 0.064 0.064 20,000 1,280 0.0640 0.640 0.600 0.640 0.640 0.640 2,000 0.6400 0.00%
2021-10-27 0 0.064 0.055 0.064 0.060 0.065 2,020,000 126,680 0.0627 0.640 0.550 0.640 0.600 0.650 202,000 0.6271 10.34%
2021-10-26 0 0.058 0.052 0.059 0.052 0.059 100,000 5,500 0.0550 0.580 0.520 0.590 0.520 0.590 10,000 0.5500 5.45%
2021-10-25 0 0.055 0.051 0.060 0.054 0.056 860,000 46,840 0.0545 0.550 0.510 0.600 0.540 0.560 86,000 0.5447 10.00%
2021-10-22 0 0.050 0.042 0.055 0.045 0.060 3,740,000 195,620 0.0523 0.500 0.420 0.550 0.450 0.600 374,000 0.5230 -7.41%
2021-10-21 0 0.054 0.030 0.064 0.048 0.056 1,040,000 54,660 0.0526 0.540 0.300 0.640 0.480 0.560 104,000 0.5256 -3.57%
2021-10-20 0 0.056 0.056 0.064 0.055 0.056 40,000 2,220 0.0555 0.560 0.560 0.640 0.550 0.560 4,000 0.5550 -6.67%
2021-10-19 0 0.060 0.056 0.057 0.055 0.060 420,000 23,920 0.0570 0.600 0.560 0.570 0.550 0.600 42,000 0.5695 -6.25%
2021-10-18 0 0.064 0.055 0.064 0.064 0.066 1,080,000 67,840 0.0628 0.640 0.550 0.640 0.640 0.660 108,000 0.6281 -3.03%
2021-10-15 0 0.066 0.066 0.070 - - 0 0 - 0.660 0.660 0.700 - - 0 - 3.12%
2021-10-12 0 0.064 0.064 0.069 0.064 0.064 120,000 7,680 0.0640 0.640 0.640 0.690 0.640 0.640 12,000 0.6400 0.00%
2021-10-11 0 0.064 0.064 0.067 0.064 0.064 20,000 1,280 0.0640 0.640 0.640 0.670 0.640 0.640 2,000 0.6400 4.92%
2021-10-08 0 0.061 0.054 0.066 - - 0 0 - 0.610 0.540 0.660 - - 0 - 0.00%
2021-10-07 0 0.061 0.054 0.067 0.061 0.061 34,000 2,004 0.0589 0.610 0.540 0.670 0.610 0.610 3,400 0.5894 0.00%
2021-10-06 0 0.061 0.061 0.069 - - 5,000 275 0.0550 0.610 0.610 0.690 - - 500 0.5500 1.67%
2021-10-05 0 0.060 0.060 0.069 - - 0 0 - 0.600 0.600 0.690 - - 0 - 3.45%
2021-10-04 0 0.058 0.054 0.070 0.058 0.058 100,000 5,800 0.0580 0.580 0.540 0.700 0.580 0.580 10,000 0.5800 7.41%
2021-09-30 0 0.054 0.054 0.070 0.053 0.062 60,000 3,400 0.0567 0.540 0.540 0.700 0.530 0.620 6,000 0.5667 -12.90%
2021-09-29 0 0.062 0.062 0.069 0.062 0.063 289,000 18,062 0.0625 0.620 0.620 0.690 0.620 0.630 28,900 0.6250 -10.14%
2021-09-28 0 0.069 0.063 0.070 0.063 0.078 980,000 67,040 0.0684 0.690 0.630 0.700 0.630 0.780 98,000 0.6841 1.47%
2021-09-27 0 0.068 0.064 0.068 0.067 0.069 360,000 24,520 0.0681 0.680 0.640 0.680 0.670 0.690 36,000 0.6811 3.03%
2021-09-24 0 0.066 0.061 0.066 0.055 0.069 1,491,000 92,370 0.0620 0.660 0.610 0.660 0.550 0.690 149,100 0.6195 17.86%
2021-09-23 0 0.056 0.056 0.071 0.056 0.057 315,000 17,590 0.0558 0.560 0.560 0.710 0.560 0.570 31,500 0.5584 -1.75%
2021-09-21 0 0.057 0.056 0.077 - - 5,000 260 0.0520 0.570 0.560 0.770 - - 500 0.5200 0.00%
2021-09-20 0 0.057 0.056 0.064 0.057 0.064 185,000 11,060 0.0598 0.570 0.560 0.640 0.570 0.640 18,500 0.5978 -6.56%
2021-09-17 0 0.061 0.056 0.062 - - 0 0 - 0.610 0.560 0.620 - - 0 - -1.61%
2021-09-16 0 0.062 0.058 0.079 - - 0 0 - 0.620 0.580 0.790 - - 0 - 0.00%
2021-09-15 0 0.062 0.056 0.062 0.062 0.062 160,000 9,920 0.0620 0.620 0.560 0.620 0.620 0.620 16,000 0.6200 0.00%
2021-09-14 0 0.062 0.057 0.070 - - 0 0 - 0.620 0.570 0.700 - - 0 - 0.00%
2021-09-13 0 0.062 0.057 0.063 0.063 0.063 300,000 18,900 0.0630 0.620 0.570 0.630 0.630 0.630 30,000 0.6300 -1.59%
2021-09-10 0 0.063 0.058 0.063 - - 0 0 - 0.630 0.580 0.630 - - 0 - 0.00%
2021-09-09 0 0.063 0.060 0.064 0.060 0.066 530,000 34,550 0.0652 0.630 0.600 0.640 0.600 0.660 53,000 0.6519 12.50%
2021-09-08 0 0.056 0.056 0.062 0.056 0.062 275,000 16,310 0.0593 0.560 0.560 0.620 0.560 0.620 27,500 0.5931 -6.67%
2021-09-07 0 0.060 0.056 0.060 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2021-09-06 0 0.060 0.056 0.069 - - 0 0 - 0.600 0.560 0.690 - - 0 - 0.00%
2021-09-03 0 0.060 0.057 0.070 0.060 0.060 25,000 1,475 0.0590 0.600 0.570 0.700 0.600 0.600 2,500 0.5900 0.00%
2021-09-02 0 0.060 0.060 0.069 - - 0 0 - 0.600 0.600 0.690 - - 0 - 0.00%
2021-09-01 0 0.060 0.060 0.066 0.055 0.063 150,000 8,670 0.0578 0.600 0.600 0.660 0.550 0.630 15,000 0.5780 -3.23%
2021-08-31 0 0.062 0.055 0.066 - - 0 0 - 0.620 0.550 0.660 - - 0 - 0.00%
2021-08-30 0 0.062 0.050 0.065 - - 0 0 - 0.620 0.500 0.650 - - 0 - -1.59%
2021-08-27 0 0.063 0.056 0.068 0.063 0.063 230,000 14,410 0.0627 0.630 0.560 0.680 0.630 0.630 23,000 0.6265 0.00%
2021-08-26 0 0.063 0.060 0.063 0.063 0.063 100,000 6,300 0.0630 0.630 0.600 0.630 0.630 0.630 10,000 0.6300 0.00%
2021-08-25 0 0.063 0.063 0.070 0.060 0.060 50,000 2,950 0.0590 0.630 0.630 0.700 0.600 0.600 5,000 0.5900 3.28%
2021-08-24 0 0.061 0.061 0.070 - - 0 0 - 0.610 0.610 0.700 - - 0 - 1.67%
2021-08-23 0 0.060 0.060 0.070 0.060 0.060 20,000 1,200 0.0600 0.600 0.600 0.700 0.600 0.600 2,000 0.6000 -3.23%
2021-08-20 0 0.062 0.060 0.070 - - 0 0 - 0.620 0.600 0.700 - - 0 - 0.00%
2021-08-19 0 0.062 0.062 0.069 0.062 0.062 60,000 3,720 0.0620 0.620 0.620 0.690 0.620 0.620 6,000 0.6200 -4.62%
2021-08-18 0 0.065 0.062 0.065 0.065 0.065 80,000 5,200 0.0650 0.650 0.620 0.650 0.650 0.650 8,000 0.6500 -1.52%
2021-08-17 0 0.066 0.063 0.070 0.062 0.066 141,000 8,915 0.0632 0.660 0.630 0.700 0.620 0.660 14,100 0.6323 -1.49%
2021-08-16 0 0.067 0.063 0.075 - - 0 0 - 0.670 0.630 0.750 - - 0 - 0.00%
2021-08-13 0 0.067 0.067 0.070 - - 0 0 - 0.670 0.670 0.700 - - 0 - 1.52%
2021-08-12 0 0.066 0.063 0.070 - - 0 0 - 0.660 0.630 0.700 - - 0 - 0.00%
2021-08-11 0 0.066 0.064 0.070 - - 0 0 - 0.660 0.640 0.700 - - 0 - 0.00%
2021-08-10 0 0.066 0.065 0.069 - - 0 0 - 0.660 0.650 0.690 - - 0 - 0.00%
2021-08-09 0 0.066 0.065 0.068 0.061 0.066 415,000 26,280 0.0633 0.660 0.650 0.680 0.610 0.660 41,500 0.6333 -5.71%
2021-08-06 0 0.070 0.066 0.070 0.070 0.070 940,000 65,800 0.0700 0.700 0.660 0.700 0.700 0.700 94,000 0.7000 0.00%
2021-08-05 0 0.070 0.066 0.073 0.070 0.070 380,000 26,600 0.0700 0.700 0.660 0.730 0.700 0.700 38,000 0.7000 0.00%
2021-08-04 0 0.070 0.066 0.070 - - 0 0 - 0.700 0.660 0.700 - - 0 - 0.00%
2021-08-03 0 0.070 0.070 0.079 0.068 0.070 627,000 43,517 0.0694 0.700 0.700 0.790 0.680 0.700 62,700 0.6941 4.48%
2021-08-02 0 0.067 0.064 0.067 - - 0 0 - 0.670 0.640 0.670 - - 0 - 0.00%
2021-07-30 0 0.067 0.066 0.079 - - 0 0 - 0.670 0.660 0.790 - - 0 - 0.00%
2021-07-29 0 0.067 0.064 0.079 0.067 0.067 100,000 6,700 0.0670 0.670 0.640 0.790 0.670 0.670 10,000 0.6700 0.00%
2021-07-28 0 0.067 0.064 0.069 - - 0 0 - 0.670 0.640 0.690 - - 0 - 0.00%
2021-07-27 0 0.067 0.065 0.067 0.067 0.068 60,000 4,060 0.0677 0.670 0.650 0.670 0.670 0.680 6,000 0.6767 -2.90%
2021-07-26 0 0.069 0.069 0.079 0.067 0.067 20,000 1,340 0.0670 0.690 0.690 0.790 0.670 0.670 2,000 0.6700 -5.48%
2021-07-23 0 0.073 0.069 0.078 0.068 0.073 339,000 24,336 0.0718 0.730 0.690 0.780 0.680 0.730 33,900 0.7179 10.61%
2021-07-22 0 0.066 0.064 0.072 0.065 0.066 90,000 5,840 0.0649 0.660 0.640 0.720 0.650 0.660 9,000 0.6489 4.76%
2021-07-21 0 0.063 0.063 0.066 0.062 0.062 44,000 2,575 0.0585 0.630 0.630 0.660 0.620 0.620 4,400 0.5852 -7.35%
2021-07-20 0 0.068 0.066 0.072 - - 0 0 - 0.680 0.660 0.720 - - 0 - 0.00%
2021-07-19 0 0.068 0.068 0.072 0.067 0.070 220,000 15,020 0.0683 0.680 0.680 0.720 0.670 0.700 22,000 0.6827 6.25%
2021-07-16 0 0.064 0.064 0.076 0.062 0.064 57,000 3,489 0.0612 0.640 0.640 0.760 0.620 0.640 5,700 0.6121 -7.25%
2021-07-15 0 0.069 0.069 0.076 0.069 0.072 354,000 24,920 0.0704 0.690 0.690 0.760 0.690 0.720 35,400 0.7040 0.00%
2021-07-14 0 0.069 0.069 0.072 - - 0 0 - 0.690 0.690 0.720 - - 0 - 0.00%
2021-07-13 0 0.069 0.067 0.070 0.069 0.070 220,000 15,380 0.0699 0.690 0.670 0.700 0.690 0.700 22,000 0.6991 -4.17%
2021-07-12 0 0.072 0.072 0.076 0.071 0.072 1,237,000 88,811 0.0718 0.720 0.720 0.760 0.710 0.720 123,700 0.7180 5.88%
2021-07-09 0 0.068 0.068 0.072 0.067 0.068 980,000 66,400 0.0678 0.680 0.680 0.720 0.670 0.680 98,000 0.6776 -2.86%
2021-07-08 0 0.070 0.067 0.071 - - 0 0 - 0.700 0.670 0.710 - - 0 - -1.41%
2021-07-07 0 0.071 0.068 0.072 0.072 0.072 120,000 8,640 0.0720 0.710 0.680 0.720 0.720 0.720 12,000 0.7200 -1.39%
2021-07-06 0 0.072 0.072 0.075 0.070 0.072 213,000 15,138 0.0711 0.720 0.720 0.750 0.700 0.720 21,300 0.7107 0.00%
2021-07-05 0 0.072 0.070 0.072 0.072 0.074 260,000 18,840 0.0725 0.720 0.700 0.720 0.720 0.740 26,000 0.7246 0.00%
2021-07-02 0 0.072 0.066 0.072 - - 0 0 - 0.720 0.660 0.720 - - 0 - -2.70%
2021-06-30 0 0.074 0.076 0.081 0.072 0.073 45,000 3,235 0.0719 0.740 0.760 0.810 0.720 0.730 4,500 0.7189 -1.33%
2021-06-29 0 0.075 0.075 0.080 0.069 0.080 10,543,000 741,910 0.0704 0.750 0.750 0.800 0.690 0.800 1,054,300 0.7037 11.94%
2021-06-28 0 0.067 0.064 0.067 - - 0 0 - 0.670 0.640 0.670 - - 0 - 0.00%
2021-06-25 0 0.067 0.065 0.073 - - 0 0 - 0.670 0.650 0.730 - - 0 - 0.00%
2021-06-24 0 0.067 0.062 0.073 - - 0 0 - 0.670 0.620 0.730 - - 0 - 0.00%
2021-06-23 0 0.067 0.067 0.075 0.066 0.067 982,000 65,068 0.0663 0.670 0.670 0.750 0.660 0.670 98,200 0.6626 0.00%
2021-06-22 0 0.067 0.067 0.074 0.067 0.068 305,000 20,555 0.0674 0.670 0.670 0.740 0.670 0.680 30,500 0.6739 -5.63%
2021-06-21 0 0.071 0.067 0.073 - - 0 0 - 0.710 0.670 0.730 - - 0 - 0.00%
2021-06-18 0 0.071 0.068 0.072 0.071 0.072 160,000 11,400 0.0713 0.710 0.680 0.720 0.710 0.720 16,000 0.7125 -1.39%
2021-06-17 0 0.072 0.068 0.072 - - 11,000 704 0.0640 0.720 0.680 0.720 - - 1,100 0.6400 0.00%
2021-06-16 0 0.072 0.068 0.080 0.072 0.072 200,000 14,400 0.0720 0.720 0.680 0.800 0.720 0.720 20,000 0.7200 0.00%
2021-06-15 0 0.072 0.068 0.080 0.068 0.068 60,000 4,080 0.0680 0.720 0.680 0.800 0.680 0.680 6,000 0.6800 0.00%
2021-06-11 0 0.072 0.072 0.078 0.070 0.070 37,000 2,471 0.0668 0.720 0.720 0.780 0.700 0.700 3,700 0.6678 -1.37%
2021-06-10 0 0.073 0.072 0.078 0.073 0.073 350,000 25,500 0.0729 0.730 0.720 0.780 0.730 0.730 35,000 0.7286 1.39%
2021-06-09 0 0.072 0.072 0.078 0.072 0.075 140,000 10,260 0.0733 0.720 0.720 0.780 0.720 0.750 14,000 0.7329 -4.00%
2021-06-08 0 0.075 0.075 0.080 0.075 0.075 40,000 3,000 0.0750 0.750 0.750 0.800 0.750 0.750 4,000 0.7500 1.35%
2021-06-07 0 0.074 0.074 0.077 0.074 0.074 20,000 1,480 0.0740 0.740 0.740 0.770 0.740 0.740 2,000 0.7400 0.00%
2021-06-04 0 0.074 0.074 0.079 0.074 0.077 129,000 9,810 0.0760 0.740 0.740 0.790 0.740 0.770 12,900 0.7605 -3.90%
2021-06-03 0 0.077 0.074 0.077 0.077 0.077 420,000 32,340 0.0770 0.770 0.740 0.770 0.770 0.770 42,000 0.7700 0.00%
2021-06-02 0 0.077 0.074 0.080 0.077 0.077 105,200 8,038 0.0764 0.770 0.740 0.800 0.770 0.770 10,520 0.7641 1.32%
2021-06-01 0 0.076 0.074 0.076 0.076 0.076 260,000 19,760 0.0760 0.760 0.740 0.760 0.760 0.760 26,000 0.7600 1.33%
2021-05-31 0 0.075 0.075 0.079 0.074 0.078 322,000 24,326 0.0755 0.750 0.750 0.790 0.740 0.780 32,200 0.7555 -5.06%
2021-05-28 0 0.079 0.073 0.080 0.073 0.080 40,000 3,060 0.0765 0.790 0.730 0.800 0.730 0.800 4,000 0.7650 8.22%
2021-05-27 0 0.073 0.072 0.078 0.072 0.073 167,000 12,036 0.0721 0.730 0.720 0.780 0.720 0.730 16,700 0.7207 -6.41%
2021-05-26 0 0.078 0.074 0.078 - - 0 0 - 0.780 0.740 0.780 - - 0 - 0.00%
2021-05-25 0 0.078 0.072 0.080 0.071 0.078 760,000 55,840 0.0735 0.780 0.720 0.800 0.710 0.780 76,000 0.7347 8.33%
2021-05-24 0 0.072 0.071 0.080 - - 0 0 - 0.720 0.710 0.800 - - 0 - 0.00%
2021-05-21 0 0.072 0.069 0.080 0.072 0.080 420,000 30,400 0.0724 0.720 0.690 0.800 0.720 0.800 42,000 0.7238 0.00%
2021-05-20 0 0.072 0.072 0.073 0.071 0.072 210,000 15,020 0.0715 0.720 0.720 0.730 0.710 0.720 21,000 0.7152 -1.37%
2021-05-18 0 0.073 0.065 0.082 0.065 0.082 720,000 53,700 0.0746 0.730 0.650 0.820 0.650 0.820 72,000 0.7458 -3.95%
2021-05-17 0 0.076 0.073 0.084 - - 0 0 - 0.760 0.730 0.840 - - 0 - 0.00%
2021-05-14 0 0.076 0.076 0.082 0.076 0.076 160,000 12,160 0.0760 0.760 0.760 0.820 0.760 0.760 16,000 0.7600 0.00%
2021-05-13 0 0.076 0.076 0.085 0.075 0.075 20,000 1,500 0.0750 0.760 0.760 0.850 0.750 0.750 2,000 0.7500 0.00%
2021-05-12 0 0.076 0.076 0.084 - - 0 0 - 0.760 0.760 0.840 - - 0 - 0.00%
2021-05-11 0 0.076 0.076 0.087 0.076 0.076 159,600 12,002 0.0752 0.760 0.760 0.870 0.760 0.760 15,960 0.7520 0.00%
2021-05-10 0 0.076 0.076 0.084 - - 0 0 - 0.760 0.760 0.840 - - 0 - 0.00%
2021-05-07 0 0.076 0.076 0.087 - - 0 0 - 0.760 0.760 0.870 - - 0 - 0.00%
2021-05-06 0 0.076 0.076 0.088 0.074 0.078 172,874 13,200 0.0764 0.760 0.760 0.880 0.740 0.780 17,287 0.7636 -2.56%
2021-05-05 0 0.078 0.072 0.080 0.072 0.078 180,000 13,800 0.0767 0.780 0.720 0.800 0.720 0.780 18,000 0.7667 -2.50%
2021-05-04 0 0.080 0.079 0.083 0.074 0.086 2,560,000 203,740 0.0796 0.800 0.790 0.830 0.740 0.860 256,000 0.7959 -6.98%
2021-05-03 0 0.086 0.085 0.087 0.078 0.117 9,714,000 913,093 0.0940 0.860 0.850 0.870 0.780 1.170 971,400 0.9400 21.13%
2021-04-30 0 0.071 0.071 0.078 0.071 0.081 720,000 53,320 0.0741 0.710 0.710 0.780 0.710 0.810 72,000 0.7406 -14.46%
2021-04-29 0 0.083 0.073 0.083 - - 0 0 - 0.830 0.730 0.830 - - 0 - 0.00%
2021-04-28 0 0.083 0.079 0.085 0.083 0.083 80,000 6,580 0.0823 0.830 0.790 0.850 0.830 0.830 8,000 0.8225 3.75%
2021-04-27 0 0.080 0.080 0.082 0.071 0.080 2,270,000 175,070 0.0771 0.800 0.800 0.820 0.710 0.800 227,000 0.7712 14.29%
2021-04-26 0 0.070 0.070 0.077 0.070 0.071 784,000 55,460 0.0707 0.700 0.700 0.770 0.700 0.710 78,400 0.7074 -4.11%
2021-04-23 0 0.073 0.070 0.075 - - 6,000 390 0.0650 0.730 0.700 0.750 - - 600 0.6500 0.00%
2021-04-22 0 0.073 0.067 0.075 - - 0 0 - 0.730 0.670 0.750 - - 0 - 0.00%
2021-04-21 0 0.073 0.067 0.074 - - 6,000 372 0.0620 0.730 0.670 0.740 - - 600 0.6200 0.00%
2021-04-20 0 0.073 0.067 0.073 0.067 0.073 150,000 10,390 0.0693 0.730 0.670 0.730 0.670 0.730 15,000 0.6927 0.00%
2021-04-19 0 0.073 0.067 0.075 0.074 0.074 20,000 1,480 0.0740 0.730 0.670 0.750 0.740 0.740 2,000 0.7400 -1.35%
2021-04-16 0 0.074 0.068 0.076 0.068 0.076 250,000 18,220 0.0729 0.740 0.680 0.760 0.680 0.760 25,000 0.7288 5.71%
2021-04-15 0 0.070 0.070 0.075 0.064 0.070 670,000 46,240 0.0690 0.700 0.700 0.750 0.640 0.700 67,000 0.6901 -1.41%
2021-04-14 0 0.071 0.070 0.071 0.071 0.071 440,000 31,240 0.0710 0.710 0.700 0.710 0.710 0.710 44,000 0.7100 0.00%
2021-04-13 0 0.071 0.070 0.078 0.071 0.071 300,000 21,300 0.0710 0.710 0.700 0.780 0.710 0.710 30,000 0.7100 0.00%
2021-04-12 0 0.071 0.071 0.078 0.071 0.076 80,000 5,880 0.0735 0.710 0.710 0.780 0.710 0.760 8,000 0.7350 -4.05%
2021-04-09 0 0.074 0.074 0.084 0.071 0.084 500,000 37,080 0.0742 0.740 0.740 0.840 0.710 0.840 50,000 0.7416 -3.90%
2021-04-08 0 0.077 0.072 0.081 0.077 0.077 106,000 8,090 0.0763 0.770 0.720 0.810 0.770 0.770 10,600 0.7632 0.00%
2021-04-07 0 0.077 0.072 0.081 0.077 0.077 82,000 6,290 0.0767 0.770 0.720 0.810 0.770 0.770 8,200 0.7671 -2.53%
2021-04-01 0 0.079 0.077 0.080 0.075 0.077 1,118,000 84,460 0.0755 0.790 0.770 0.800 0.750 0.770 111,800 0.7555 -2.47%
2021-03-31 0 0.081 0.076 0.082 0.082 0.082 340,000 27,880 0.0820 0.810 0.760 0.820 0.820 0.820 34,000 0.8200 1.25%
2021-03-30 0 0.080 0.077 0.081 0.081 0.081 380,000 30,780 0.0810 0.800 0.770 0.810 0.810 0.810 38,000 0.8100 -1.23%
2021-03-29 0 0.081 0.078 0.081 0.083 0.088 580,000 49,760 0.0858 0.810 0.780 0.810 0.830 0.880 58,000 0.8579 -1.22%
2021-03-26 0 0.082 0.078 0.083 0.077 0.084 60,600 4,922 0.0812 0.820 0.780 0.830 0.770 0.840 6,060 0.8122 7.89%
2021-03-25 0 0.076 0.076 0.085 0.073 0.073 20,000 1,460 0.0730 0.760 0.760 0.850 0.730 0.730 2,000 0.7300 -5.00%
2021-03-24 0 0.080 0.080 0.086 0.077 0.084 680,000 53,220 0.0783 0.800 0.800 0.860 0.770 0.840 68,000 0.7826 -1.23%
2021-03-23 0 0.081 0.079 0.090 0.081 0.081 60,000 4,860 0.0810 0.810 0.790 0.900 0.810 0.810 6,000 0.8100 -1.22%
2021-03-22 0 0.082 0.082 0.090 0.078 0.087 605,000 51,390 0.0849 0.820 0.820 0.900 0.780 0.870 60,500 0.8494 -5.75%
2021-03-19 0 0.087 0.081 0.093 0.076 0.087 2,140,000 174,460 0.0815 0.870 0.810 0.930 0.760 0.870 214,000 0.8152 6.10%
2021-03-18 0 0.082 0.082 0.087 0.081 0.102 580,000 48,720 0.0840 0.820 0.820 0.870 0.810 1.020 58,000 0.8400 -5.75%
2021-03-17 0 0.087 0.083 0.092 0.081 0.101 3,750,000 346,440 0.0924 0.870 0.830 0.920 0.810 1.010 375,000 0.9238 8.75%
2021-03-16 0 0.080 0.076 0.080 0.076 0.080 1,180,000 92,680 0.0785 0.800 0.760 0.800 0.760 0.800 118,000 0.7854 2.56%
2021-03-15 0 0.078 0.077 0.084 0.078 0.083 338,000 27,684 0.0819 0.780 0.770 0.840 0.780 0.830 33,800 0.8191 -4.88%
2021-03-12 0 0.082 0.078 0.082 0.080 0.085 840,000 69,600 0.0829 0.820 0.780 0.820 0.800 0.850 84,000 0.8286 6.49%
2021-03-11 0 0.077 0.077 0.080 0.073 0.077 400,000 29,680 0.0742 0.770 0.770 0.800 0.730 0.770 40,000 0.7420 5.48%
2021-03-10 0 0.073 0.064 0.074 0.070 0.073 360,000 25,680 0.0713 0.730 0.640 0.740 0.700 0.730 36,000 0.7133 4.29%
2021-03-09 0 0.070 0.070 0.075 0.070 0.071 440,000 30,900 0.0702 0.700 0.700 0.750 0.700 0.710 44,000 0.7023 -7.89%
2021-03-08 0 0.076 0.076 0.082 0.072 0.083 220,000 17,020 0.0774 0.760 0.760 0.820 0.720 0.830 22,000 0.7736 -8.43%
2021-03-05 0 0.083 0.081 0.087 0.080 0.093 740,000 61,780 0.0835 0.830 0.810 0.870 0.800 0.930 74,000 0.8349 3.75%
2021-03-04 0 0.080 0.074 0.082 0.078 0.090 1,133,000 93,129 0.0822 0.800 0.740 0.820 0.780 0.900 113,300 0.8220 0.00%
2021-03-03 0 0.080 0.080 0.089 - - 800 56 0.0700 0.800 0.800 0.890 - - 80 0.7000 0.00%
2021-03-02 0 0.080 0.076 0.084 0.078 0.087 1,320,000 103,860 0.0787 0.800 0.760 0.840 0.780 0.870 132,000 0.7868 -4.76%
2021-03-01 0 0.084 0.081 0.093 0.078 0.084 1,220,000 99,160 0.0813 0.840 0.810 0.930 0.780 0.840 122,000 0.8128 3.70%
2021-02-26 0 0.081 0.081 0.085 0.081 0.086 3,080,000 256,640 0.0833 0.810 0.810 0.850 0.810 0.860 308,000 0.8332 -10.00%
2021-02-25 0 0.090 0.088 0.092 0.088 0.112 4,952,000 471,330 0.0952 0.900 0.880 0.920 0.880 1.120 495,200 0.9518 -18.92%
2021-02-24 0 0.111 0.111 0.112 0.104 0.170 44,276,000 5,434,028 0.1227 1.110 1.110 1.120 1.040 1.700 4,427,600 1.2273 11.00%
2021-02-23 0 0.100 0.095 0.100 0.063 0.105 21,758,000 1,802,102 0.0828 1.000 0.950 1.000 0.630 1.050 2,175,800 0.8282 66.67%
2021-02-22 0 0.060 0.060 0.065 0.057 0.062 1,020,000 61,760 0.0605 0.600 0.600 0.650 0.570 0.620 102,000 0.6055 -10.45%
2021-02-19 0 0.067 0.065 0.068 0.067 0.070 574,000 38,968 0.0679 0.670 0.650 0.680 0.670 0.700 57,400 0.6789 -1.47%
2021-02-18 0 0.068 0.065 0.068 0.064 0.071 480,000 31,580 0.0658 0.680 0.650 0.680 0.640 0.710 48,000 0.6579 4.62%
2021-02-17 0 0.065 0.064 0.069 0.063 0.070 1,871,000 124,558 0.0666 0.650 0.640 0.690 0.630 0.700 187,100 0.6657 -5.80%
2021-02-16 0 0.069 0.065 0.070 0.062 0.070 1,384,000 87,868 0.0635 0.690 0.650 0.700 0.620 0.700 138,400 0.6349 9.52%
2021-02-11 0 0.063 0.058 0.064 0.056 0.063 332,000 18,873 0.0568 0.630 0.580 0.640 0.560 0.630 33,200 0.5685 5.00%
2021-02-10 0 0.060 0.057 0.070 0.057 0.060 1,126,000 66,796 0.0593 0.600 0.570 0.700 0.570 0.600 112,600 0.5932 0.00%
2021-02-09 0 0.060 0.058 0.065 0.055 0.060 609,000 35,150 0.0577 0.600 0.580 0.650 0.550 0.600 60,900 0.5772 3.45%
2021-02-08 0 0.058 0.058 0.069 0.058 0.060 80,000 4,680 0.0585 0.580 0.580 0.690 0.580 0.600 8,000 0.5850 -3.33%
2021-02-05 0 0.060 0.059 0.065 0.057 0.060 415,000 23,700 0.0571 0.600 0.590 0.650 0.570 0.600 41,500 0.5711 -7.69%
2021-02-04 0 0.065 0.059 0.069 0.065 0.069 215,000 14,065 0.0654 0.650 0.590 0.690 0.650 0.690 21,500 0.6542 0.00%
2021-02-03 0 0.065 0.060 0.068 0.060 0.065 160,000 10,000 0.0625 0.650 0.600 0.680 0.600 0.650 16,000 0.6250 8.33%
2021-02-02 0 0.060 0.057 0.066 0.057 0.063 522,000 31,994 0.0613 0.600 0.570 0.660 0.570 0.630 52,200 0.6129 -6.25%
2021-02-01 0 0.064 0.062 0.064 0.064 0.064 403,000 25,774 0.0640 0.640 0.620 0.640 0.640 0.640 40,300 0.6396 1.59%
2021-01-29 0 0.063 0.060 0.063 0.064 0.064 24,000 1,480 0.0617 0.630 0.600 0.630 0.640 0.640 2,400 0.6167 1.61%
2021-01-28 0 0.062 0.061 0.067 0.062 0.062 80,000 4,960 0.0620 0.620 0.610 0.670 0.620 0.620 8,000 0.6200 -1.59%
2021-01-27 0 0.063 0.062 0.067 0.063 0.063 50,000 3,030 0.0606 0.630 0.620 0.670 0.630 0.630 5,000 0.6060 0.00%
2021-01-26 0 0.063 0.062 0.067 0.062 0.065 890,000 56,000 0.0629 0.630 0.620 0.670 0.620 0.650 89,000 0.6292 -4.55%
2021-01-25 0 0.066 0.064 0.067 0.064 0.066 802,000 51,576 0.0643 0.660 0.640 0.670 0.640 0.660 80,200 0.6431 4.76%
2021-01-22 0 0.063 0.063 0.067 0.062 0.062 320,000 19,840 0.0620 0.630 0.630 0.670 0.620 0.620 32,000 0.6200 3.28%
2021-01-21 0 0.061 0.060 0.070 0.060 0.061 60,000 3,620 0.0603 0.610 0.600 0.700 0.600 0.610 6,000 0.6033 -6.15%
2021-01-20 0 0.065 0.060 0.065 0.059 0.073 1,707,000 109,090 0.0639 0.650 0.600 0.650 0.590 0.730 170,700 0.6391 3.17%
2021-01-19 0 0.063 0.063 0.069 0.063 0.072 373,000 23,539 0.0631 0.630 0.630 0.690 0.630 0.720 37,300 0.6311 -1.56%
2021-01-18 0 0.064 0.064 0.071 0.062 0.062 20,000 1,240 0.0620 0.640 0.640 0.710 0.620 0.620 2,000 0.6200 -1.54%
2021-01-15 0 0.065 0.065 0.068 0.065 0.069 120,000 7,960 0.0663 0.650 0.650 0.680 0.650 0.690 12,000 0.6633 -5.80%
2021-01-14 0 0.069 0.065 0.071 0.068 0.069 610,000 41,500 0.0680 0.690 0.650 0.710 0.680 0.690 61,000 0.6803 1.47%
2021-01-13 0 0.068 0.063 0.069 0.060 0.068 343,000 21,211 0.0618 0.680 0.630 0.690 0.600 0.680 34,300 0.6184 7.94%
2021-01-12 0 0.063 0.063 0.069 0.061 0.063 533,000 33,255 0.0624 0.630 0.630 0.690 0.610 0.630 53,300 0.6239 -3.08%
2021-01-11 0 0.065 0.064 0.067 0.063 0.067 360,000 23,460 0.0652 0.650 0.640 0.670 0.630 0.670 36,000 0.6517 -2.99%
2021-01-08 0 0.067 0.066 0.070 0.066 0.067 765,000 50,940 0.0666 0.670 0.660 0.700 0.660 0.670 76,500 0.6659 -2.90%
2021-01-07 0 0.069 0.068 0.069 0.063 0.070 898,000 60,268 0.0671 0.690 0.680 0.690 0.630 0.700 89,800 0.6711 1.47%
2021-01-06 0 0.068 0.068 0.071 0.066 0.070 730,000 50,340 0.0690 0.680 0.680 0.710 0.660 0.700 73,000 0.6896 -4.23%
2021-01-05 0 0.071 0.066 0.071 0.071 0.071 44,000 3,080 0.0700 0.710 0.660 0.710 0.710 0.710 4,400 0.7000 0.00%
2021-01-04 0 0.071 0.071 0.078 0.071 0.081 1,508,000 113,280 0.0751 0.710 0.710 0.780 0.710 0.810 150,800 0.7512 -12.35%
2020-12-31 0 0.081 0.079 0.083 0.067 0.082 4,848,000 372,345 0.0768 0.810 0.790 0.830 0.670 0.820 484,800 0.7680 20.90%
2020-12-30 0 0.067 0.065 0.068 0.062 0.068 2,868,000 181,996 0.0635 0.670 0.650 0.680 0.620 0.680 286,800 0.6346 8.06%
2020-12-29 0 0.062 0.062 0.063 0.061 0.066 1,792,000 113,865 0.0635 0.620 0.620 0.630 0.610 0.660 179,200 0.6354 0.00%
2020-12-28 0 0.062 0.062 0.066 0.061 0.066 910,000 56,608 0.0622 0.620 0.620 0.660 0.610 0.660 91,000 0.6221 -6.06%
2020-12-24 0 0.066 0.066 0.074 0.065 0.068 441,000 29,333 0.0665 0.660 0.660 0.740 0.650 0.680 44,100 0.6651 -5.71%
2020-12-23 0 0.070 0.066 0.073 0.070 0.072 390,000 27,600 0.0708 0.700 0.660 0.730 0.700 0.720 39,000 0.7077 -4.11%
2020-12-22 0 0.073 0.068 0.073 0.061 0.074 4,407,000 278,186 0.0631 0.730 0.680 0.730 0.610 0.740 440,700 0.6312 12.31%
2020-12-21 0 0.065 0.062 0.065 0.064 0.068 683,000 44,630 0.0653 0.650 0.620 0.650 0.640 0.680 68,300 0.6534 -4.41%
2020-12-18 0 0.068 0.068 0.072 0.065 0.070 1,913,000 126,618 0.0662 0.680 0.680 0.720 0.650 0.700 191,300 0.6619 -12.82%
2020-12-17 0 0.078 0.063 0.078 - - 0 0 - 0.780 0.630 0.780 - - 0 - 0.00%
2020-12-16 0 0.078 0.070 0.078 0.067 0.078 370,000 26,590 0.0719 0.780 0.700 0.780 0.670 0.780 37,000 0.7186 20.00%
2020-12-15 0 0.065 0.065 0.078 0.065 0.066 364,000 24,000 0.0659 0.650 0.650 0.780 0.650 0.660 36,400 0.6593 0.00%
2020-12-14 0 0.065 0.065 0.076 0.063 0.063 100,000 6,300 0.0630 0.650 0.650 0.760 0.630 0.630 10,000 0.6300 4.84%
2020-12-11 0 0.062 0.062 0.075 0.021 0.063 607,000 36,724 0.0605 0.620 0.620 0.750 0.210 0.630 60,700 0.6050 -13.89%
2020-12-10 0 0.072 0.069 0.072 0.069 0.072 260,000 18,420 0.0708 0.720 0.690 0.720 0.690 0.720 26,000 0.7085 0.00%
2020-12-09 0 0.072 0.067 0.070 0.065 0.072 255,000 17,268 0.0677 0.720 0.670 0.700 0.650 0.720 25,500 0.6772 -5.26%
2020-12-08 0 0.076 0.067 0.076 0.057 0.076 968,000 68,187 0.0704 0.760 0.670 0.760 0.570 0.760 96,800 0.7044 15.15%
2020-12-07 0 0.066 0.066 0.074 0.063 0.069 715,000 47,192 0.0660 0.660 0.660 0.740 0.630 0.690 71,500 0.6600 -5.71%
2020-12-04 0 0.070 0.070 0.075 0.070 0.075 331,000 23,488 0.0710 0.700 0.700 0.750 0.700 0.750 33,100 0.7096 -6.67%
2020-12-03 0 0.075 0.070 0.075 0.075 0.088 343,000 26,683 0.0778 0.750 0.700 0.750 0.750 0.880 34,300 0.7779 -7.41%
2020-12-02 0 0.081 0.081 0.095 0.061 0.080 4,500,000 301,533 0.0670 0.810 0.810 0.950 0.610 0.800 450,000 0.6701 12.50%
2020-12-01 0 0.072 0.068 0.072 0.068 0.080 1,432,600 102,488 0.0715 0.720 0.680 0.720 0.680 0.800 143,260 0.7154 -11.11%
2020-11-30 0 0.081 0.078 0.081 0.073 0.090 2,719,000 229,751 0.0845 0.810 0.780 0.810 0.730 0.900 271,900 0.8450 -19.00%
2020-11-27 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2020-11-26 0 0.010 - 0.010 0.010 0.010 4,750,000 47,500 0.0100 1.000 - 1.000 1.000 1.000 47,500 1.0000 0.00%
2020-11-25 0 0.010 - 0.010 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2020-11-24 0 0.010 - 0.010 0.010 0.010 3,430,000 34,300 0.0100 1.000 - 1.000 1.000 1.000 34,300 1.0000 0.00%
2020-11-23 0 0.010 - 0.010 0.010 0.010 500,000 4,700 0.0094 1.000 - 1.000 1.000 1.000 5,000 0.9400 0.00%
2020-11-20 0 0.010 - 0.010 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2020-11-19 0 0.010 - 0.010 0.010 0.010 660,000 6,600 0.0100 1.000 - 1.000 1.000 1.000 6,600 1.0000 0.00%
2020-11-18 0 0.010 - 0.010 0.010 0.010 1,200,000 12,000 0.0100 1.000 - 1.000 1.000 1.000 12,000 1.0000 0.00%
2020-11-17 0 0.010 - 0.010 0.010 0.010 900,000 9,000 0.0100 1.000 - 1.000 1.000 1.000 9,000 1.0000 0.00%
2020-11-16 0 0.010 - 0.010 0.010 0.010 14,100,000 141,000 0.0100 1.000 - 1.000 1.000 1.000 141,000 1.0000 0.00%
2020-11-13 0 0.010 - 0.010 0.010 0.010 1,700,000 17,000 0.0100 1.000 - 1.000 1.000 1.000 17,000 1.0000 0.00%
2020-11-12 0 0.010 - 0.010 0.010 0.010 10,000 100 0.0100 1.000 - 1.000 1.000 1.000 100 1.0000 0.00%
2020-11-11 0 0.010 - 0.010 0.010 0.010 5,300,000 53,000 0.0100 1.000 - 1.000 1.000 1.000 53,000 1.0000 0.00%
2020-11-10 0 0.010 - 0.010 0.010 0.010 120,000 1,200 0.0100 1.000 - 1.000 1.000 1.000 1,200 1.0000 0.00%
2020-11-09 0 0.010 - 0.010 0.010 0.010 150,000 1,500 0.0100 1.000 - 1.000 1.000 1.000 1,500 1.0000 0.00%
2020-11-06 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 1.000 - 1.000 1.000 1.000 1,000 1.0000 0.00%
2020-11-05 0 0.010 - 0.010 0.010 0.010 420,000 4,200 0.0100 1.000 - 1.000 1.000 1.000 4,200 1.0000 0.00%
2020-11-04 0 0.010 - 0.010 0.010 0.010 3,590,000 35,400 0.0099 1.000 - 1.000 1.000 1.000 35,900 0.9861 0.00%
2020-11-03 0 0.010 - 0.010 0.010 0.010 2,150,000 21,250 0.0099 1.000 - 1.000 1.000 1.000 21,500 0.9884 0.00%
2020-11-02 0 0.010 - 0.010 0.010 0.010 2,320,000 23,200 0.0100 1.000 - 1.000 1.000 1.000 23,200 1.0000 0.00%
2020-10-30 0 0.010 - 0.010 0.010 0.010 1,690,000 16,900 0.0100 1.000 - 1.000 1.000 1.000 16,900 1.0000 0.00%
2020-10-29 0 0.010 - 0.010 0.010 0.010 2,400,000 24,000 0.0100 1.000 - 1.000 1.000 1.000 24,000 1.0000 0.00%
2020-10-28 0 0.010 - 0.010 0.010 0.011 51,640,000 518,410 0.0100 1.000 - 1.000 1.000 1.100 516,400 1.0039 -16.67%
2020-10-27 0 0.012 0.011 0.012 0.010 0.012 7,560,000 83,390 0.0110 1.200 1.100 1.200 1.000 1.200 75,600 1.1030 9.09%
2020-10-23 0 0.011 0.011 0.012 0.011 0.012 14,560,000 166,400 0.0114 1.100 1.100 1.200 1.100 1.200 145,600 1.1429 0.00%
2020-10-22 0 0.011 0.011 0.012 0.011 0.012 2,500,000 28,550 0.0114 1.100 1.100 1.200 1.100 1.200 25,000 1.1420 0.00%
2020-10-21 0 0.011 0.010 0.012 0.011 0.011 5,820,000 64,020 0.0110 1.100 1.000 1.200 1.100 1.100 58,200 1.1000 0.00%
2020-10-20 0 0.011 0.010 0.011 0.011 0.011 2,800,000 30,800 0.0110 1.100 1.000 1.100 1.100 1.100 28,000 1.1000 0.00%
2020-10-19 0 0.011 0.011 0.012 0.011 0.011 1,990,000 21,890 0.0110 1.100 1.100 1.200 1.100 1.100 19,900 1.1000 0.00%
2020-10-16 0 0.011 0.011 0.012 0.011 0.011 7,640,000 84,040 0.0110 1.100 1.100 1.200 1.100 1.100 76,400 1.1000 0.00%
2020-10-15 0 0.011 0.011 0.012 0.011 0.011 420,000 4,620 0.0110 1.100 1.100 1.200 1.100 1.100 4,200 1.1000 -8.33%
2020-10-14 0 0.012 0.011 0.012 0.011 0.012 5,100,000 58,800 0.0115 1.200 1.100 1.200 1.100 1.200 51,000 1.1529 9.09%
2020-10-12 0 0.011 0.011 0.012 0.011 0.012 2,640,000 30,180 0.0114 1.100 1.100 1.200 1.100 1.200 26,400 1.1432 -8.33%
2020-10-09 0 0.012 0.011 0.012 0.011 0.012 2,610,000 29,970 0.0115 1.200 1.100 1.200 1.100 1.200 26,100 1.1483 0.00%
2020-10-08 0 0.012 0.011 0.012 0.011 0.012 4,250,000 48,390 0.0114 1.200 1.100 1.200 1.100 1.200 42,500 1.1386 0.00%
2020-10-07 0 0.012 0.011 0.012 0.011 0.013 8,890,000 107,230 0.0121 1.200 1.100 1.200 1.100 1.300 88,900 1.2062 0.00%
2020-10-06 0 0.012 0.012 0.013 0.012 0.012 1,040,000 12,480 0.0120 1.200 1.200 1.300 1.200 1.200 10,400 1.2000 0.00%
2020-10-05 0 0.012 0.012 0.013 0.012 0.013 2,830,000 36,260 0.0128 1.200 1.200 1.300 1.200 1.300 28,300 1.2813 -7.69%
2020-09-30 0 0.013 0.012 0.013 0.012 0.013 1,730,000 22,480 0.0130 1.300 1.200 1.300 1.200 1.300 17,300 1.2994 8.33%
2020-09-29 0 0.012 0.012 0.013 0.012 0.014 18,580,000 245,920 0.0132 1.200 1.200 1.300 1.200 1.400 185,800 1.3236 0.00%
2020-09-28 0 0.012 0.012 0.013 0.012 0.012 3,010,000 36,120 0.0120 1.200 1.200 1.300 1.200 1.200 30,100 1.2000 0.00%
2020-09-25 0 0.012 0.011 0.012 0.011 0.013 13,140,000 156,520 0.0119 1.200 1.100 1.200 1.100 1.300 131,400 1.1912 0.00%
2020-09-24 0 0.012 0.012 0.013 0.012 0.013 4,760,000 57,650 0.0121 1.200 1.200 1.300 1.200 1.300 47,600 1.2111 -7.69%
2020-09-23 0 0.013 0.013 0.014 0.012 0.013 7,910,000 101,970 0.0129 1.300 1.300 1.400 1.200 1.300 79,100 1.2891 8.33%
2020-09-22 0 0.012 0.012 0.013 0.012 0.013 9,090,000 114,070 0.0125 1.200 1.200 1.300 1.200 1.300 90,900 1.2549 0.00%
2020-09-21 0 0.012 0.012 0.013 0.012 0.013 8,950,000 112,700 0.0126 1.200 1.200 1.300 1.200 1.300 89,500 1.2592 -7.69%
2020-09-18 0 0.013 0.013 0.014 0.012 0.013 16,430,000 213,190 0.0130 1.300 1.300 1.400 1.200 1.300 164,300 1.2976 0.00%
2020-09-17 0 0.013 0.012 0.013 0.012 0.013 4,400,000 54,870 0.0125 1.300 1.200 1.300 1.200 1.300 44,000 1.2470 0.00%
2020-09-16 0 0.013 0.013 0.014 0.012 0.013 27,320,000 354,650 0.0130 1.300 1.300 1.400 1.200 1.300 273,200 1.2981 0.00%
2020-09-15 0 0.013 0.012 0.013 0.012 0.013 85,620,000 1,052,840 0.0123 1.300 1.200 1.300 1.200 1.300 856,200 1.2297 -7.14%
2020-09-14 0 0.014 0.013 0.014 0.013 0.014 21,840,000 293,060 0.0134 1.400 1.300 1.400 1.300 1.400 218,400 1.3418 0.00%
2020-09-11 0 0.014 0.014 0.015 0.014 0.015 7,930,000 111,700 0.0141 1.400 1.400 1.500 1.400 1.500 79,300 1.4086 -6.67%
2020-09-10 0 0.015 0.014 0.015 0.014 0.016 7,180,000 105,320 0.0147 1.500 1.400 1.500 1.400 1.600 71,800 1.4669 -6.25%
2020-09-09 0 0.016 0.015 0.016 0.015 0.016 21,730,000 328,280 0.0151 1.600 1.500 1.600 1.500 1.600 217,300 1.5107 0.00%
2020-09-08 0 0.016 0.015 0.016 0.015 0.016 11,950,000 183,190 0.0153 1.600 1.500 1.600 1.500 1.600 119,500 1.5330 0.00%
2020-09-07 0 0.016 0.015 0.016 0.015 0.016 24,480,000 375,730 0.0153 1.600 1.500 1.600 1.500 1.600 244,800 1.5348 6.67%
2020-09-04 0 0.015 0.015 0.016 0.015 0.016 22,070,000 340,480 0.0154 1.500 1.500 1.600 1.500 1.600 220,700 1.5427 -11.76%
2020-09-03 0 0.017 0.016 0.017 0.015 0.017 19,470,000 312,550 0.0161 1.700 1.600 1.700 1.500 1.700 194,700 1.6053 6.25%
2020-09-02 0 0.016 0.015 0.016 0.015 0.017 12,130,000 189,120 0.0156 1.600 1.500 1.600 1.500 1.700 121,300 1.5591 -5.88%
2020-09-01 0 0.017 0.016 0.017 0.016 0.017 11,850,000 190,700 0.0161 1.700 1.600 1.700 1.600 1.700 118,500 1.6093 6.25%
2020-08-31 0 0.016 0.015 0.016 0.015 0.017 19,550,000 314,570 0.0161 1.600 1.500 1.600 1.500 1.700 195,500 1.6091 0.00%
2020-08-28 0 0.016 0.016 0.017 0.016 0.017 16,320,000 264,900 0.0162 1.600 1.600 1.700 1.600 1.700 163,200 1.6232 0.00%
2020-08-27 0 0.016 0.016 0.017 0.015 0.017 50,570,000 819,230 0.0162 1.600 1.600 1.700 1.500 1.700 505,700 1.6200 0.00%
2020-08-26 0 0.016 0.015 0.016 0.015 0.017 34,590,000 550,140 0.0159 1.600 1.500 1.600 1.500 1.700 345,900 1.5905 -5.88%
2020-08-25 0 0.017 0.016 0.017 0.015 0.018 45,290,000 752,820 0.0166 1.700 1.600 1.700 1.500 1.800 452,900 1.6622 13.33%
2020-08-24 0 0.015 0.015 0.016 0.015 0.019 193,410,000 3,124,780 0.0162 1.500 1.500 1.600 1.500 1.900 1,934,100 1.6156 -16.67%
2020-08-21 0 0.018 0.018 0.019 0.017 0.019 25,660,000 462,950 0.0180 1.800 1.800 1.900 1.700 1.900 256,600 1.8042 -5.26%
2020-08-20 0 0.019 0.018 0.019 0.018 0.020 18,970,000 354,180 0.0187 1.900 1.800 1.900 1.800 2.000 189,700 1.8671 0.00%
2020-08-19 0 0.019 0.018 0.019 0.018 0.019 13,710,000 260,310 0.0190 1.900 1.800 1.900 1.800 1.900 137,100 1.8987 0.00%
2020-08-18 0 0.019 0.019 0.020 0.019 0.020 3,690,000 70,490 0.0191 1.900 1.900 2.000 1.900 2.000 36,900 1.9103 -5.00%
2020-08-17 0 0.020 0.019 0.020 0.019 0.020 34,880,000 669,520 0.0192 2.000 1.900 2.000 1.900 2.000 348,800 1.9195 5.26%
2020-08-14 0 0.019 0.019 0.020 0.019 0.020 3,930,000 77,130 0.0196 1.900 1.900 2.000 1.900 2.000 39,300 1.9626 0.00%
2020-08-13 0 0.019 0.019 0.020 0.019 0.020 59,160,000 1,140,000 0.0193 1.900 1.900 2.000 1.900 2.000 591,600 1.9270 -5.00%
2020-08-12 0 0.020 0.019 0.020 0.019 0.021 61,950,000 1,240,430 0.0200 2.000 1.900 2.000 1.900 2.100 619,500 2.0023 -4.76%
2020-08-11 0 0.021 0.020 0.021 0.020 0.022 59,160,000 1,247,970 0.0211 2.100 2.000 2.100 2.000 2.200 591,600 2.1095 -4.55%
2020-08-10 0 0.022 0.021 0.022 0.021 0.023 19,830,000 429,830 0.0217 2.200 2.100 2.200 2.100 2.300 198,300 2.1676 0.00%
2020-08-07 0 0.022 0.021 0.022 0.021 0.023 38,590,000 835,290 0.0216 2.200 2.100 2.200 2.100 2.300 385,900 2.1645 4.76%
2020-08-06 0 0.021 0.021 0.022 0.020 0.022 48,540,000 1,020,910 0.0210 2.100 2.100 2.200 2.000 2.200 485,400 2.1032 0.00%
2020-08-05 0 0.021 0.021 0.022 0.021 0.022 36,400,000 785,620 0.0216 2.100 2.100 2.200 2.100 2.200 364,000 2.1583 -4.55%
2020-08-04 0 0.022 0.022 0.023 0.022 0.023 44,550,000 995,570 0.0223 2.200 2.200 2.300 2.200 2.300 445,500 2.2347 0.00%
2020-08-03 0 0.022 0.022 0.023 0.022 0.023 16,980,000 382,580 0.0225 2.200 2.200 2.300 2.200 2.300 169,800 2.2531 0.00%
2020-07-31 0 0.022 0.022 0.023 0.022 0.024 31,920,000 723,630 0.0227 2.200 2.200 2.300 2.200 2.400 319,200 2.2670 -8.33%
2020-07-30 0 0.024 0.022 0.024 0.021 0.025 105,990,000 2,442,950 0.0230 2.400 2.200 2.400 2.100 2.500 1,059,900 2.3049 9.09%
2020-07-29 0 0.022 0.021 0.022 0.021 0.023 37,490,000 811,870 0.0217 2.200 2.100 2.200 2.100 2.300 374,900 2.1656 4.76%
2020-07-28 0 0.021 0.020 0.021 0.020 0.022 32,110,000 672,270 0.0209 2.100 2.000 2.100 2.000 2.200 321,100 2.0936 -4.55%
2020-07-27 0 0.022 0.021 0.022 0.021 0.024 64,310,000 1,430,470 0.0222 2.200 2.100 2.200 2.100 2.400 643,100 2.2243 0.00%
2020-07-24 0 0.022 0.022 0.023 0.021 0.023 89,210,000 1,971,060 0.0221 2.200 2.200 2.300 2.100 2.300 892,100 2.2095 -8.33%
2020-07-23 0 0.024 0.023 0.024 0.023 0.025 89,960,000 2,109,460 0.0234 2.400 2.300 2.400 2.300 2.500 899,600 2.3449 -4.00%
2020-07-22 0 0.025 0.024 0.025 0.024 0.029 212,770,000 5,424,600 0.0255 2.500 2.400 2.500 2.400 2.900 2,127,700 2.5495 -10.71%
2020-07-21 0 0.028 0.027 0.028 0.022 0.031 775,260,000 20,555,160 0.0265 2.800 2.700 2.800 2.200 3.100 7,752,600 2.6514 27.27%
2020-07-20 0 0.022 0.021 0.022 0.019 0.023 289,690,000 5,989,310 0.0207 2.200 2.100 2.200 1.900 2.300 2,896,900 2.0675 10.00%
2020-07-17 0 0.020 0.020 0.021 0.020 0.022 58,320,000 1,202,990 0.0206 2.000 2.000 2.100 2.000 2.200 583,200 2.0627 -9.09%
2020-07-16 0 0.022 0.021 0.022 0.020 0.024 193,430,000 4,243,470 0.0219 2.200 2.100 2.200 2.000 2.400 1,934,300 2.1938 4.76%
2020-07-15 0 0.021 0.020 0.021 0.019 0.022 209,360,000 4,239,020 0.0202 2.100 2.000 2.100 1.900 2.200 2,093,600 2.0248 -4.55%
2020-07-14 0 0.022 0.021 0.022 0.020 0.025 321,759,735 6,898,227 0.0214 2.200 2.100 2.200 2.000 2.500 3,217,597 2.1439 -8.33%
2020-07-13 0 0.024 0.024 0.025 0.020 0.030 465,420,000 10,799,510 0.0232 2.400 2.400 2.500 2.000 3.000 4,654,200 2.3204 -17.24%
2020-07-10 0 0.029 0.028 0.029 0.023 0.089 1,756,510,265 97,183,036 0.0553 2.900 2.800 2.900 2.300 8.900 17,565,103 5.5327 -63.75%
2020-07-09 0 0.080 0.076 0.085 0.057 0.095 382,220,000 29,457,590 0.0771 8.000 7.600 8.500 5.700 9.500 3,822,200 7.7070 50.94%
2020-07-08 0 0.053 0.050 0.053 0.020 0.055 293,000,300 10,737,431 0.0366 5.300 5.000 5.300 2.000 5.500 2,930,003 3.6646 152.38%
2020-07-07 0 0.021 0.020 0.021 0.019 0.022 6,930,000 139,090 0.0201 2.100 2.000 2.100 1.900 2.200 69,300 2.0071 10.53%
2020-07-06 0 0.019 0.019 0.020 0.018 0.023 21,150,000 414,340 0.0196 1.900 1.900 2.000 1.800 2.300 211,500 1.9591 5.56%
2020-07-03 0 0.018 0.018 0.019 0.016 0.029 78,070,000 1,534,280 0.0197 1.800 1.800 1.900 1.600 2.900 780,700 1.9653 -35.71%
2020-07-02 0 0.028 0.025 0.028 0.025 0.029 5,650,550 155,720 0.0276 2.800 2.500 2.800 2.500 2.900 56,506 2.7558 -3.45%
2020-06-30 0 0.029 0.027 0.029 0.023 0.029 1,640,000 41,410 0.0253 2.900 2.700 2.900 2.300 2.900 16,400 2.5250 -3.33%
2020-06-29 0 0.030 0.020 0.030 0.030 0.030 40,000 1,200 0.0300 3.000 2.000 3.000 3.000 3.000 400 3.0000 0.00%
2020-06-26 0 0.030 0.020 0.030 - - 0 0 - 3.000 2.000 3.000 - - 0 - 0.00%
2020-06-24 0 0.030 0.020 0.030 - - 0 0 - 3.000 2.000 3.000 - - 0 - 0.00%
2020-06-23 0 0.030 0.029 0.030 0.026 0.038 1,320,000 45,490 0.0345 3.000 2.900 3.000 2.600 3.800 13,200 3.4462 0.00%
2020-06-22 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-06-19 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-06-18 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-06-17 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-06-16 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-06-15 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-06-12 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-06-11 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-06-10 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-06-09 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-06-08 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-06-05 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-06-04 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-06-03 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-06-02 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-06-01 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-05-29 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-05-28 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-05-27 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-05-26 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-05-25 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-05-22 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-05-21 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-05-20 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-05-19 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-05-18 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-05-15 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-05-14 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-05-13 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-05-12 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-05-11 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-05-08 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-05-07 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-05-06 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-05-05 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-05-04 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-04-29 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-04-28 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-04-27 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-04-24 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-04-23 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-04-22 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-04-21 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-04-20 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-04-17 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-04-16 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-04-15 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-04-14 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-04-09 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-04-08 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-04-07 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-04-06 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-04-03 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-04-02 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-04-01 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-03-31 0 0.030 0.027 0.030 0.028 0.030 420,000 11,820 0.0281 3.000 2.700 3.000 2.800 3.000 4,200 2.8143 11.11%
2020-03-30 0 0.027 0.021 0.028 0.026 0.034 1,400,000 39,980 0.0286 2.700 2.100 2.800 2.600 3.400 14,000 2.8557 -20.59%
2020-03-27 0 0.034 0.031 0.034 0.031 0.034 490,000 15,650 0.0319 3.400 3.100 3.400 3.100 3.400 4,900 3.1939 0.00%
2020-03-26 0 0.034 0.031 0.034 0.032 0.034 1,030,000 32,990 0.0320 3.400 3.100 3.400 3.200 3.400 10,300 3.2029 0.00%
2020-03-25 0 0.034 0.030 0.034 0.030 0.034 9,250,000 294,150 0.0318 3.400 3.000 3.400 3.000 3.400 92,500 3.1800 0.00%
2020-03-24 0 0.034 0.030 0.034 0.030 0.034 350,000 10,850 0.0310 3.400 3.000 3.400 3.000 3.400 3,500 3.1000 0.00%
2020-03-23 0 0.034 0.030 0.034 0.031 0.035 3,440,000 110,810 0.0322 3.400 3.000 3.400 3.100 3.500 34,400 3.2212 3.03%
2020-03-20 0 0.033 0.032 0.033 0.033 0.034 50,000 1,670 0.0334 3.300 3.200 3.300 3.300 3.400 500 3.3400 -2.94%
2020-03-19 0 0.034 0.033 0.034 0.034 0.034 10,000 340 0.0340 3.400 3.300 3.400 3.400 3.400 100 3.4000 -2.86%
2020-03-18 0 0.035 0.034 0.035 0.030 0.035 2,670,000 82,630 0.0309 3.500 3.400 3.500 3.000 3.500 26,700 3.0948 2.94%
2020-03-17 0 0.034 0.033 0.034 0.034 0.034 80,000 2,750 0.0344 3.400 3.300 3.400 3.400 3.400 800 3.4375 -5.56%
2020-03-16 0 0.036 0.035 0.036 0.035 0.036 70,000 2,490 0.0356 3.600 3.500 3.600 3.500 3.600 700 3.5571 2.86%
2020-03-13 0 0.035 0.034 0.036 0.034 0.036 250,000 8,790 0.0352 3.500 3.400 3.600 3.400 3.600 2,500 3.5160 -7.89%
2020-03-12 0 0.038 0.037 0.038 0.031 0.038 4,190,000 148,700 0.0355 3.800 3.700 3.800 3.100 3.800 41,900 3.5489 0.00%
2020-03-11 0 0.038 0.036 0.038 0.037 0.038 30,000 1,130 0.0377 3.800 3.600 3.800 3.700 3.800 300 3.7667 2.70%
2020-03-10 0 0.037 0.036 0.037 0.036 0.037 50,000 1,830 0.0366 3.700 3.600 3.700 3.600 3.700 500 3.6600 -2.63%
2020-03-09 0 0.038 0.037 0.038 0.035 0.040 4,520,000 172,550 0.0382 3.800 3.700 3.800 3.500 4.000 45,200 3.8175 2.70%
2020-03-06 0 0.037 0.036 0.037 0.036 0.037 2,600,000 96,100 0.0370 3.700 3.600 3.700 3.600 3.700 26,000 3.6962 -5.13%
2020-03-05 0 0.039 0.037 0.039 0.036 0.039 2,630,000 96,740 0.0368 3.900 3.700 3.900 3.600 3.900 26,300 3.6783 2.63%
2020-03-04 0 0.038 0.036 0.038 - - 0 0 - 3.800 3.600 3.800 - - 0 - 0.00%
2020-03-03 0 0.038 0.035 0.038 - - 0 0 - 3.800 3.500 3.800 - - 0 - -5.00%
2020-03-02 0 0.040 0.036 0.040 0.036 0.040 360,000 13,040 0.0362 4.000 3.600 4.000 3.600 4.000 3,600 3.6222 11.11%
2020-02-28 0 0.036 0.033 0.036 - - 0 0 - 3.600 3.300 3.600 - - 0 - 0.00%
2020-02-27 0 0.036 0.033 0.036 - - 0 0 - 3.600 3.300 3.600 - - 0 - 0.00%
2020-02-26 0 0.036 0.033 0.036 - - 0 0 - 3.600 3.300 3.600 - - 0 - 0.00%
2020-02-25 0 0.036 0.035 0.036 0.032 0.036 230,000 7,810 0.0340 3.600 3.500 3.600 3.200 3.600 2,300 3.3957 -5.26%
2020-02-24 0 0.038 0.033 0.038 0.032 0.038 2,830,000 106,110 0.0375 3.800 3.300 3.800 3.200 3.800 28,300 3.7495 5.56%
2020-02-21 0 0.036 0.031 0.038 0.033 0.038 80,000 2,750 0.0344 3.600 3.100 3.800 3.300 3.800 800 3.4375 9.09%
2020-02-20 0 0.033 0.032 0.033 0.031 0.036 20,000 670 0.0335 3.300 3.200 3.300 3.100 3.600 200 3.3500 -8.33%
2020-02-19 0 0.036 0.030 0.036 - - 0 0 - 3.600 3.000 3.600 - - 0 - 0.00%
2020-02-18 0 0.036 0.031 0.036 - - 0 0 - 3.600 3.100 3.600 - - 0 - 0.00%
2020-02-17 0 0.036 0.030 0.036 0.032 0.036 210,000 6,760 0.0322 3.600 3.000 3.600 3.200 3.600 2,100 3.2190 0.00%
2020-02-14 0 0.036 0.032 0.038 - - 0 0 - 3.600 3.200 3.800 - - 0 - 0.00%
2020-02-13 0 0.036 0.032 0.036 0.036 0.036 360,000 12,960 0.0360 3.600 3.200 3.600 3.600 3.600 3,600 3.6000 0.00%
2020-02-12 0 0.036 0.032 0.038 - - 0 0 - 3.600 3.200 3.800 - - 0 - 0.00%
2020-02-11 0 0.036 0.032 0.038 - - 0 0 - 3.600 3.200 3.800 - - 0 - 0.00%
2020-02-10 0 0.036 0.032 0.038 - - 0 0 - 3.600 3.200 3.800 - - 0 - 0.00%
2020-02-07 0 0.036 0.032 0.039 - - 0 0 - 3.600 3.200 3.900 - - 0 - 0.00%
2020-02-06 0 0.036 0.032 0.036 0.034 0.036 200,000 7,140 0.0357 3.600 3.200 3.600 3.400 3.600 2,000 3.5700 5.88%
2020-02-05 0 0.034 0.030 0.034 0.030 0.034 340,000 10,270 0.0302 3.400 3.000 3.400 3.000 3.400 3,400 3.0206 13.33%
2020-02-04 0 0.030 0.028 0.031 - - 0 0 - 3.000 2.800 3.100 - - 0 - 0.00%
2020-02-03 0 0.030 0.025 0.030 0.026 0.031 470,000 13,360 0.0284 3.000 2.500 3.000 2.600 3.100 4,700 2.8426 0.00%
2020-01-31 0 0.030 0.027 0.029 0.029 0.030 20,000 590 0.0295 3.000 2.700 2.900 2.900 3.000 200 2.9500 -3.23%
2020-01-30 0 0.031 0.028 0.030 0.028 0.034 760,000 23,060 0.0303 3.100 2.800 3.000 2.800 3.400 7,600 3.0342 -3.13%
2020-01-29 0 0.032 0.026 0.035 0.032 0.035 130,000 4,370 0.0336 3.200 2.600 3.500 3.200 3.500 1,300 3.3615 -5.88%
2020-01-24 0 0.034 0.032 0.035 0.034 0.034 840,000 28,560 0.0340 3.400 3.200 3.500 3.400 3.400 8,400 3.4000 -12.82%
2020-01-23 0 0.039 0.034 0.039 0.032 0.039 2,220,000 79,300 0.0357 3.900 3.400 3.900 3.200 3.900 22,200 3.5721 11.43%
2020-01-22 0 0.035 0.035 0.040 0.035 0.040 11,540,000 460,480 0.0399 3.500 3.500 4.000 3.500 4.000 115,400 3.9903 -2.78%
2020-01-21 0 0.036 0.035 0.040 - - 0 0 - 3.600 3.500 4.000 - - 0 - 0.00%
2020-01-20 0 0.036 0.035 0.040 - - 0 0 - 3.600 3.500 4.000 - - 0 - 0.00%
2020-01-17 0 0.036 0.025 0.040 - - 0 0 - 3.600 2.500 4.000 - - 0 - 0.00%
2020-01-16 0 0.036 0.032 0.040 - - 0 0 - 3.600 3.200 4.000 - - 0 - 0.00%
2020-01-15 0 0.036 0.030 0.040 - - 0 0 - 3.600 3.000 4.000 - - 0 - 0.00%
2020-01-14 0 0.036 0.032 0.040 - - 0 0 - 3.600 3.200 4.000 - - 0 - 0.00%
2020-01-13 0 0.036 0.035 0.040 - - 0 0 - 3.600 3.500 4.000 - - 0 - 0.00%
2020-01-10 0 0.036 0.030 0.040 - - 0 0 - 3.600 3.000 4.000 - - 0 - 0.00%
2020-01-09 0 0.036 0.036 0.040 0.036 0.036 220,000 7,920 0.0360 3.600 3.600 4.000 3.600 3.600 2,200 3.6000 0.00%
2020-01-08 0 0.036 0.033 0.040 - - 0 0 - 3.600 3.300 4.000 - - 0 - 0.00%
2020-01-07 0 0.036 0.036 0.040 - - 0 0 - 3.600 3.600 4.000 - - 0 - 0.00%
2020-01-06 0 0.036 0.034 0.040 - - 0 0 - 3.600 3.400 4.000 - - 0 - 0.00%
2020-01-03 0 0.036 0.036 0.040 - - 0 0 - 3.600 3.600 4.000 - - 0 - 0.00%
2020-01-02 0 0.036 0.036 0.040 - - 0 0 - 3.600 3.600 4.000 - - 0 - 0.00%
2019-12-31 0 0.036 0.036 0.040 - - 0 0 - 3.600 3.600 4.000 - - 0 - 0.00%
2019-12-30 0 0.036 0.036 0.040 0.035 0.035 50,000 1,750 0.0350 3.600 3.600 4.000 3.500 3.500 500 3.5000 -5.26%
2019-12-27 0 0.038 0.037 0.040 - - 0 0 - 3.800 3.700 4.000 - - 0 - 0.00%
2019-12-24 0 0.038 0.037 0.040 0.038 0.038 300,000 11,400 0.0380 3.800 3.700 4.000 3.800 3.800 3,000 3.8000 0.00%
2019-12-23 0 0.038 0.036 0.040 0.038 0.038 860,000 32,680 0.0380 3.800 3.600 4.000 3.800 3.800 8,600 3.8000 0.00%
2019-12-20 0 0.038 0.038 0.040 0.038 0.038 30,000 1,140 0.0380 3.800 3.800 4.000 3.800 3.800 300 3.8000 0.00%
2019-12-19 0 0.038 0.038 0.040 0.038 0.039 1,500,000 57,040 0.0380 3.800 3.800 4.000 3.800 3.900 15,000 3.8027 0.00%
2019-12-18 0 0.038 0.037 0.040 0.038 0.038 500,000 19,000 0.0380 3.800 3.700 4.000 3.800 3.800 5,000 3.8000 0.00%
2019-12-17 0 0.038 0.038 0.041 0.038 0.040 630,000 24,200 0.0384 3.800 3.800 4.100 3.800 4.000 6,300 3.8413 0.00%
2019-12-16 0 0.038 0.038 0.040 0.038 0.038 470,000 17,860 0.0380 3.800 3.800 4.000 3.800 3.800 4,700 3.8000 -7.32%
2019-12-13 0 0.041 0.038 0.041 - - 0 0 - 4.100 3.800 4.100 - - 0 - 0.00%
2019-12-12 0 0.041 0.041 0.042 0.041 0.042 3,360,000 139,440 0.0415 4.100 4.100 4.200 4.100 4.200 33,600 4.1500 7.89%
2019-12-11 0 0.038 0.038 0.041 - - 0 0 - 3.800 3.800 4.100 - - 0 - 0.00%
2019-12-10 0 0.038 0.038 0.041 0.038 0.038 900,000 34,200 0.0380 3.800 3.800 4.100 3.800 3.800 9,000 3.8000 2.70%
2019-12-09 0 0.037 0.037 0.041 0.037 0.037 60,000 2,220 0.0370 3.700 3.700 4.100 3.700 3.700 600 3.7000 0.00%
2019-12-06 0 0.037 0.037 0.038 0.037 0.038 450,000 16,950 0.0377 3.700 3.700 3.800 3.700 3.800 4,500 3.7667 -2.63%
2019-12-05 0 0.038 0.036 0.038 - - 0 0 - 3.800 3.600 3.800 - - 0 - 0.00%
2019-12-04 0 0.038 0.038 0.041 - - 0 0 - 3.800 3.800 4.100 - - 0 - 0.00%
2019-12-03 0 0.038 0.038 0.041 0.036 0.038 170,000 6,340 0.0373 3.800 3.800 4.100 3.600 3.800 1,700 3.7294 0.00%
2019-12-02 0 0.038 0.038 0.041 0.038 0.039 900,000 34,270 0.0381 3.800 3.800 4.100 3.800 3.900 9,000 3.8078 -2.56%
2019-11-29 0 0.039 0.036 0.041 - - 0 0 - 3.900 3.600 4.100 - - 0 - 0.00%
2019-11-28 0 0.039 0.038 0.040 0.039 0.041 640,000 25,960 0.0406 3.900 3.800 4.000 3.900 4.100 6,400 4.0563 0.00%
2019-11-27 0 0.039 0.039 0.043 0.039 0.039 30,000 1,170 0.0390 3.900 3.900 4.300 3.900 3.900 300 3.9000 -4.88%
2019-11-26 0 0.041 0.039 0.043 - - 0 0 - 4.100 3.900 4.300 - - 0 - 0.00%
2019-11-25 0 0.041 0.039 0.041 0.043 0.043 40,000 1,720 0.0430 4.100 3.900 4.100 4.300 4.300 400 4.3000 2.50%
2019-11-22 0 0.040 0.040 0.042 - - 0 0 - 4.000 4.000 4.200 - - 0 - 2.56%
2019-11-21 0 0.039 0.038 0.042 - - 0 0 - 3.900 3.800 4.200 - - 0 - 0.00%
2019-11-20 0 0.039 0.038 0.042 - - 0 0 - 3.900 3.800 4.200 - - 0 - 0.00%
2019-11-19 0 0.039 0.038 0.042 0.039 0.039 100,000 3,900 0.0390 3.900 3.800 4.200 3.900 3.900 1,000 3.9000 -11.36%
2019-11-18 0 0.044 0.037 0.044 0.036 0.044 2,130,000 80,190 0.0376 4.400 3.700 4.400 3.600 4.400 21,300 3.7648 12.82%
2019-11-15 0 0.039 0.038 0.039 0.038 0.039 530,000 20,320 0.0383 3.900 3.800 3.900 3.800 3.900 5,300 3.8340 -9.30%
2019-11-14 0 0.043 0.039 0.043 0.045 0.045 700,000 31,500 0.0450 4.300 3.900 4.300 4.500 4.500 7,000 4.5000 -4.44%
2019-11-13 0 0.045 0.032 0.045 0.037 0.045 740,000 28,970 0.0391 4.500 3.200 4.500 3.700 4.500 7,400 3.9149 12.50%
2019-11-12 0 0.040 0.038 0.040 - - 0 0 - 4.000 3.800 4.000 - - 0 - 0.00%
2019-11-11 0 0.040 0.038 0.040 - - 0 0 - 4.000 3.800 4.000 - - 0 - -2.44%
2019-11-08 0 0.041 0.038 0.041 - - 0 0 - 4.100 3.800 4.100 - - 0 - 0.00%
2019-11-07 0 0.041 0.038 0.042 - - 0 0 - 4.100 3.800 4.200 - - 0 - 0.00%
2019-11-06 0 0.041 0.038 0.042 - - 0 0 - 4.100 3.800 4.200 - - 0 - 0.00%
2019-11-05 0 0.041 0.038 0.042 0.038 0.041 60,000 2,430 0.0405 4.100 3.800 4.200 3.800 4.100 600 4.0500 2.50%
2019-11-04 0 0.040 0.038 0.040 - - 0 0 - 4.000 3.800 4.000 - - 0 - -4.76%
2019-11-01 0 0.042 0.038 0.042 0.039 0.044 3,190,000 127,380 0.0399 4.200 3.800 4.200 3.900 4.400 31,900 3.9931 2.44%
2019-10-31 0 0.041 0.039 0.041 - - 0 0 - 4.100 3.900 4.100 - - 0 - 0.00%
2019-10-30 0 0.041 0.039 0.041 0.040 0.042 700,000 29,320 0.0419 4.100 3.900 4.100 4.000 4.200 7,000 4.1886 2.50%
2019-10-29 0 0.040 0.038 0.041 0.040 0.041 70,000 2,840 0.0406 4.000 3.800 4.100 4.000 4.100 700 4.0571 0.00%
2019-10-28 0 0.040 0.038 0.040 0.040 0.041 300,000 12,040 0.0401 4.000 3.800 4.000 4.000 4.100 3,000 4.0133 -4.76%
2019-10-25 0 0.042 0.038 0.042 0.039 0.042 1,220,000 47,620 0.0390 4.200 3.800 4.200 3.900 4.200 12,200 3.9033 5.00%
2019-10-24 0 0.040 0.038 0.040 0.040 0.040 210,000 8,400 0.0400 4.000 3.800 4.000 4.000 4.000 2,100 4.0000 0.00%
2019-10-23 0 0.040 0.038 0.040 - - 0 0 - 4.000 3.800 4.000 - - 0 - -2.44%
2019-10-22 0 0.041 0.038 0.041 - - 0 0 - 4.100 3.800 4.100 - - 0 - -2.38%
2019-10-21 0 0.042 0.038 0.042 - - 0 0 - 4.200 3.800 4.200 - - 0 - -4.55%
2019-10-18 0 0.044 0.033 0.044 0.038 0.044 180,000 7,110 0.0395 4.400 3.300 4.400 3.800 4.400 1,800 3.9500 10.00%
2019-10-17 0 0.040 0.040 0.041 0.040 0.040 170,000 6,800 0.0400 4.000 4.000 4.100 4.000 4.000 1,700 4.0000 0.00%
2019-10-16 0 0.040 0.036 0.041 0.038 0.041 360,000 14,470 0.0402 4.000 3.600 4.100 3.800 4.100 3,600 4.0194 -6.98%
2019-10-15 0 0.043 0.038 0.044 - - 500,000 21,500 0.0430 4.300 3.800 4.400 - - 5,000 4.3000 0.00%
2019-10-14 0 0.043 0.038 0.043 0.038 0.045 140,000 6,230 0.0445 4.300 3.800 4.300 3.800 4.500 1,400 4.4500 2.38%
2019-10-11 0 0.042 0.041 0.042 - - 0 0 - 4.200 4.100 4.200 - - 0 - 0.00%
2019-10-10 0 0.042 0.041 0.042 0.042 0.042 30,000 1,260 0.0420 4.200 4.100 4.200 4.200 4.200 300 4.2000 -2.33%
2019-10-09 0 0.043 0.041 0.043 - - 0 0 - 4.300 4.100 4.300 - - 0 - -2.27%
2019-10-08 0 0.044 0.041 0.044 0.043 0.046 730,000 32,690 0.0448 4.400 4.100 4.400 4.300 4.600 7,300 4.4781 2.33%
2019-10-04 0 0.043 0.038 0.043 - - 0 0 - 4.300 3.800 4.300 - - 0 - 0.00%
2019-10-03 0 0.043 0.038 0.043 - - 0 0 - 4.300 3.800 4.300 - - 0 - 0.00%
2019-10-02 0 0.043 0.038 0.043 - - 0 0 - 4.300 3.800 4.300 - - 0 - 0.00%
2019-09-30 0 0.043 0.037 0.043 0.036 0.043 2,540,000 99,620 0.0392 4.300 3.700 4.300 3.600 4.300 25,400 3.9220 2.38%
2019-09-27 0 0.042 0.038 0.042 0.038 0.046 3,540,000 147,260 0.0416 4.200 3.800 4.200 3.800 4.600 35,400 4.1599 2.44%
2019-09-26 0 0.041 0.037 0.041 - - 0 0 - 4.100 3.700 4.100 - - 0 - -2.38%
2019-09-25 0 0.042 0.036 0.042 0.040 0.042 1,090,000 43,710 0.0401 4.200 3.600 4.200 4.000 4.200 10,900 4.0101 0.00%
2019-09-24 0 0.042 0.033 0.042 0.040 0.042 1,030,000 41,760 0.0405 4.200 3.300 4.200 4.000 4.200 10,300 4.0544 -2.33%
2019-09-23 0 0.043 0.035 0.043 0.039 0.043 3,400,000 137,180 0.0403 4.300 3.500 4.300 3.900 4.300 34,000 4.0347 0.00%
2019-09-20 0 0.043 0.031 0.043 - - 0 0 - 4.300 3.100 4.300 - - 0 - 0.00%
2019-09-19 0 0.043 0.038 0.043 0.040 0.043 3,950,000 161,140 0.0408 4.300 3.800 4.300 4.000 4.300 39,500 4.0795 -2.27%
2019-09-18 0 0.044 0.041 0.044 - - 0 0 - 4.400 4.100 4.400 - - 0 - 0.00%
2019-09-17 0 0.044 0.041 0.044 0.044 0.046 660,000 29,060 0.0440 4.400 4.100 4.400 4.400 4.600 6,600 4.4030 0.00%
2019-09-16 0 0.044 0.041 0.044 0.042 0.044 1,110,000 47,090 0.0424 4.400 4.100 4.400 4.200 4.400 11,100 4.2423 -6.38%
2019-09-13 0 0.047 0.044 0.048 0.042 0.047 410,000 17,890 0.0436 4.700 4.400 4.800 4.200 4.700 4,100 4.3634 9.30%
2019-09-12 0 0.043 0.040 0.043 0.041 0.043 380,000 15,870 0.0418 4.300 4.000 4.300 4.100 4.300 3,800 4.1763 -2.27%
2019-09-11 0 0.044 0.041 0.044 0.043 0.046 370,000 16,100 0.0435 4.400 4.100 4.400 4.300 4.600 3,700 4.3514 0.00%
2019-09-10 0 0.044 0.041 0.044 - - 0 0 - 4.400 4.100 4.400 - - 0 - -2.22%
2019-09-09 0 0.045 0.042 0.045 0.046 0.046 50,000 2,300 0.0460 4.500 4.200 4.500 4.600 4.600 500 4.6000 -2.17%
2019-09-06 0 0.046 0.041 0.046 0.040 0.048 150,000 6,130 0.0409 4.600 4.100 4.600 4.000 4.800 1,500 4.0867 4.55%
2019-09-05 0 0.044 0.041 0.044 0.040 0.044 4,250,000 175,410 0.0413 4.400 4.100 4.400 4.000 4.400 42,500 4.1273 -8.33%
2019-09-04 0 0.048 0.042 0.048 0.041 0.050 80,000 3,630 0.0454 4.800 4.200 4.800 4.100 5.000 800 4.5375 2.13%
2019-09-03 0 0.047 0.038 0.050 0.043 0.047 510,000 21,970 0.0431 4.700 3.800 5.000 4.300 4.700 5,100 4.3078 4.44%
2019-09-02 0 0.045 0.037 0.045 - - 0 0 - 4.500 3.700 4.500 - - 0 - 0.00%
2019-08-30 0 0.045 0.037 0.045 0.040 0.045 470,000 18,940 0.0403 4.500 3.700 4.500 4.000 4.500 4,700 4.0298 0.00%
2019-08-29 0 0.045 0.037 0.045 - - 0 0 - 4.500 3.700 4.500 - - 0 - 0.00%
2019-08-28 0 0.045 0.044 0.045 0.042 0.045 250,000 10,830 0.0433 4.500 4.400 4.500 4.200 4.500 2,500 4.3320 0.00%
2019-08-27 0 0.045 0.040 0.045 0.044 0.045 1,490,000 66,410 0.0446 4.500 4.000 4.500 4.400 4.500 14,900 4.4570 -2.17%
2019-08-26 0 0.046 0.043 0.047 0.043 0.046 120,000 5,250 0.0438 4.600 4.300 4.700 4.300 4.600 1,200 4.3750 2.22%
2019-08-23 0 0.045 0.041 0.045 0.042 0.045 1,540,000 66,710 0.0433 4.500 4.100 4.500 4.200 4.500 15,400 4.3318 0.00%
2019-08-22 0 0.045 0.042 0.047 0.042 0.045 10,910,000 480,970 0.0441 4.500 4.200 4.700 4.200 4.500 109,100 4.4085 2.27%
2019-08-21 0 0.044 0.042 0.044 0.042 0.044 320,000 13,870 0.0433 4.400 4.200 4.400 4.200 4.400 3,200 4.3344 2.33%
2019-08-20 0 0.043 0.040 0.044 0.041 0.045 850,000 36,930 0.0434 4.300 4.000 4.400 4.100 4.500 8,500 4.3447 0.00%
2019-08-19 0 0.043 0.041 0.043 0.041 0.050 2,260,000 95,280 0.0422 4.300 4.100 4.300 4.100 5.000 22,600 4.2159 -14.00%
2019-08-16 0 0.050 0.043 0.050 0.043 0.050 437,975 19,309 0.0441 5.000 4.300 5.000 4.300 5.000 4,380 4.4087 4.17%
2019-08-15 0 0.048 0.045 0.048 0.050 0.050 10,000 500 0.0500 4.800 4.500 4.800 5.000 5.000 100 5.0000 -2.04%
2019-08-14 0 0.049 0.040 0.049 0.048 0.057 500,000 24,590 0.0492 4.900 4.000 4.900 4.800 5.700 5,000 4.9180 4.26%
2019-08-13 0 0.047 0.043 0.048 - - 0 0 - 4.700 4.300 4.800 - - 0 - 0.00%
2019-08-12 0 0.047 0.043 0.048 0.047 0.048 30,000 1,430 0.0477 4.700 4.300 4.800 4.700 4.800 300 4.7667 -2.08%
2019-08-09 0 0.048 0.044 0.048 0.042 0.048 2,840,000 124,350 0.0438 4.800 4.400 4.800 4.200 4.800 28,400 4.3785 2.13%
2019-08-08 0 0.047 0.045 0.047 - - 0 0 - 4.700 4.500 4.700 - - 0 - 0.00%
2019-08-07 0 0.047 0.045 0.047 0.045 0.047 310,000 14,240 0.0459 4.700 4.500 4.700 4.500 4.700 3,100 4.5935 -2.08%
2019-08-06 0 0.048 0.043 0.048 0.048 0.048 30,000 1,440 0.0480 4.800 4.300 4.800 4.800 4.800 300 4.8000 4.35%
2019-08-05 0 0.046 0.043 0.046 0.046 0.049 260,000 11,780 0.0453 4.600 4.300 4.600 4.600 4.900 2,600 4.5308 0.00%
2019-08-02 0 0.046 0.044 0.049 - - 0 0 - 4.600 4.400 4.900 - - 0 - 0.00%
2019-08-01 0 0.046 0.044 0.046 - - 0 0 - 4.600 4.400 4.600 - - 0 - 0.00%
2019-07-31 0 0.046 0.044 0.046 - - 0 0 - 4.600 4.400 4.600 - - 0 - 0.00%
2019-07-30 0 0.046 0.044 0.046 - - 0 0 - 4.600 4.400 4.600 - - 0 - 0.00%
2019-07-29 0 0.046 0.044 0.046 - - 0 0 - 4.600 4.400 4.600 - - 0 - 0.00%
2019-07-26 0 0.046 0.045 0.047 0.045 0.046 80,000 3,610 0.0451 4.600 4.500 4.700 4.500 4.600 800 4.5125 4.55%
2019-07-25 0 0.044 0.044 0.047 0.044 0.046 1,189,500 53,361 0.0449 4.400 4.400 4.700 4.400 4.600 11,895 4.4860 -6.38%
2019-07-24 0 0.047 0.045 0.047 0.044 0.047 3,490,000 158,550 0.0454 4.700 4.500 4.700 4.400 4.700 34,900 4.5430 0.00%
2019-07-23 0 0.047 0.044 0.047 0.047 0.047 16,000 752 0.0470 4.700 4.400 4.700 4.700 4.700 160 4.7000 0.00%
2019-07-22 0 0.047 0.044 0.047 0.044 0.047 526,000 24,650 0.0469 4.700 4.400 4.700 4.400 4.700 5,260 4.6863 -2.08%
2019-07-19 0 0.048 0.044 0.048 0.048 0.049 220,000 10,580 0.0481 4.800 4.400 4.800 4.800 4.900 2,200 4.8091 4.35%
2019-07-18 0 0.046 0.045 0.046 0.046 0.046 20,000 920 0.0460 4.600 4.500 4.600 4.600 4.600 200 4.6000 -6.12%
2019-07-17 0 0.049 0.046 0.049 - - 0 0 - 4.900 4.600 4.900 - - 0 - 0.00%
2019-07-16 0 0.049 0.046 0.049 0.045 0.049 260,000 11,780 0.0453 4.900 4.600 4.900 4.500 4.900 2,600 4.5308 6.52%
2019-07-15 0 0.046 0.045 0.046 - - 0 0 - 4.600 4.500 4.600 - - 0 - 0.00%
2019-07-12 0 0.046 0.045 0.046 0.046 0.047 1,030,000 47,690 0.0463 4.600 4.500 4.600 4.600 4.700 10,300 4.6301 -2.13%
2019-07-11 0 0.047 0.046 0.047 0.047 0.049 360,000 17,190 0.0478 4.700 4.600 4.700 4.700 4.900 3,600 4.7750 0.00%
2019-07-10 0 0.047 0.046 0.047 0.046 0.049 30,000 1,420 0.0473 4.700 4.600 4.700 4.600 4.900 300 4.7333 0.00%
2019-07-09 0 0.047 0.046 0.047 0.047 0.047 1,310,000 60,280 0.0460 4.700 4.600 4.700 4.700 4.700 13,100 4.6015 2.17%
2019-07-08 0 0.046 0.046 0.049 0.046 0.046 650,000 29,900 0.0460 4.600 4.600 4.900 4.600 4.600 6,500 4.6000 -4.17%
2019-07-05 0 0.048 0.046 0.048 0.050 0.050 10,000 500 0.0500 4.800 4.600 4.800 5.000 5.000 100 5.0000 0.00%
2019-07-04 0 0.048 0.048 0.050 0.048 0.048 1,446,002 69,378 0.0480 4.800 4.800 5.000 4.800 4.800 14,460 4.7979 -4.00%
2019-07-03 0 0.050 0.046 0.050 0.046 0.052 7,330,000 349,920 0.0477 5.000 4.600 5.000 4.600 5.200 73,300 4.7738 11.11%
2019-07-02 0 0.045 0.045 0.046 0.045 0.053 5,020,000 228,540 0.0455 4.500 4.500 4.600 4.500 5.300 50,200 4.5526 0.00%
2019-06-28 0 0.045 0.043 0.045 0.044 0.054 1,070,000 49,040 0.0458 4.500 4.300 4.500 4.400 5.400 10,700 4.5832 2.27%
2019-06-27 0 0.044 0.043 0.045 0.043 0.048 2,740,000 120,770 0.0441 4.400 4.300 4.500 4.300 4.800 27,400 4.4077 -8.33%
2019-06-26 0 0.048 0.046 0.048 0.045 0.050 140,000 6,380 0.0456 4.800 4.600 4.800 4.500 5.000 1,400 4.5571 0.00%
2019-06-25 0 0.048 0.045 0.048 0.048 0.050 8,030,000 385,490 0.0480 4.800 4.500 4.800 4.800 5.000 80,300 4.8006 9.09%
2019-06-24 0 0.044 0.044 0.045 0.044 0.055 1,280,000 58,240 0.0455 4.400 4.400 4.500 4.400 5.500 12,800 4.5500 -6.38%
2019-06-21 0 0.047 0.044 0.047 0.045 0.054 870,000 39,910 0.0459 4.700 4.400 4.700 4.500 5.400 8,700 4.5874 -6.00%
2019-06-20 0 0.050 0.044 0.050 0.045 0.054 1,020,000 54,950 0.0539 5.000 4.400 5.000 4.500 5.400 10,200 5.3873 8.70%
2019-06-19 0 0.046 0.044 0.047 0.042 0.046 600,000 26,240 0.0437 4.600 4.400 4.700 4.200 4.600 6,000 4.3733 -2.13%
2019-06-18 0 0.047 0.044 0.048 0.045 0.048 510,000 23,220 0.0455 4.700 4.400 4.800 4.500 4.800 5,100 4.5529 0.00%
2019-06-17 0 0.047 0.045 0.047 0.045 0.048 90,000 4,080 0.0453 4.700 4.500 4.700 4.500 4.800 900 4.5333 2.17%
2019-06-14 0 0.046 0.045 0.046 - - 0 0 - 4.600 4.500 4.600 - - 0 - 0.00%
2019-06-13 0 0.046 0.043 0.046 0.045 0.046 23,730,000 1,091,080 0.0460 4.600 4.300 4.600 4.500 4.600 237,300 4.5979 -4.17%
2019-06-12 0 0.048 0.044 0.048 0.046 0.051 210,000 9,710 0.0462 4.800 4.400 4.800 4.600 5.100 2,100 4.6238 6.67%
2019-06-11 0 0.045 0.043 0.047 0.045 0.045 20,000 900 0.0450 4.500 4.300 4.700 4.500 4.500 200 4.5000 -2.17%
2019-06-10 0 0.046 0.045 0.048 0.046 0.046 260,000 11,960 0.0460 4.600 4.500 4.800 4.600 4.600 2,600 4.6000 -2.13%
2019-06-06 0 0.047 0.044 0.047 0.043 0.047 360,000 15,770 0.0438 4.700 4.400 4.700 4.300 4.700 3,600 4.3806 2.17%
2019-06-05 0 0.046 0.043 0.047 0.043 0.046 180,000 7,980 0.0443 4.600 4.300 4.700 4.300 4.600 1,800 4.4333 -2.13%
2019-06-04 0 0.047 0.043 0.047 0.043 0.052 17,730,000 775,090 0.0437 4.700 4.300 4.700 4.300 5.200 177,300 4.3716 6.82%
2019-06-03 0 0.044 0.044 0.045 0.044 0.051 1,190,000 57,010 0.0479 4.400 4.400 4.500 4.400 5.100 11,900 4.7908 -12.00%
2019-05-31 0 0.050 0.044 0.050 0.044 0.051 2,290,000 101,960 0.0445 5.000 4.400 5.000 4.400 5.100 22,900 4.4524 11.11%
2019-05-30 0 0.045 0.043 0.045 - - 0 0 - 4.500 4.300 4.500 - - 0 - -4.26%
2019-05-29 0 0.047 0.044 0.047 - - 0 0 - 4.700 4.400 4.700 - - 0 - 0.00%
2019-05-28 0 0.047 0.045 0.048 0.045 0.047 280,000 12,620 0.0451 4.700 4.500 4.800 4.500 4.700 2,800 4.5071 -4.08%
2019-05-27 0 0.049 0.043 0.049 - - 0 0 - 4.900 4.300 4.900 - - 0 - -2.00%
2019-05-24 0 0.050 0.042 0.050 - - 0 0 - 5.000 4.200 5.000 - - 0 - 0.00%
2019-05-23 0 0.050 0.045 0.053 - - 0 0 - 5.000 4.500 5.300 - - 0 - 0.00%
2019-05-22 0 0.050 0.046 0.055 - - 0 0 - 5.000 4.600 5.500 - - 0 - 0.00%
2019-05-21 0 0.050 0.046 0.055 0.049 0.050 20,200,000 1,009,800 0.0500 5.000 4.600 5.500 4.900 5.000 202,000 4.9990 0.00%
2019-05-20 0 0.050 0.049 0.055 - - 0 0 - 5.000 4.900 5.500 - - 0 - 0.00%
2019-05-17 0 0.050 0.050 0.054 0.050 0.054 460,000 23,240 0.0505 5.000 5.000 5.400 5.000 5.400 4,600 5.0522 -9.09%
2019-05-16 0 0.055 0.049 0.055 0.052 0.055 6,810,000 367,910 0.0540 5.500 4.900 5.500 5.200 5.500 68,100 5.4025 5.77%
2019-05-15 0 0.052 0.052 0.053 0.046 0.053 15,240,000 744,160 0.0488 5.200 5.200 5.300 4.600 5.300 152,400 4.8829 13.04%
2019-05-14 0 0.046 0.042 0.046 0.040 0.047 18,327,880 799,166 0.0436 4.600 4.200 4.600 4.000 4.700 183,279 4.3604 4.55%
2019-05-10 0 0.044 0.040 0.045 0.042 0.044 2,020,000 84,880 0.0420 4.400 4.000 4.500 4.200 4.400 20,200 4.2020 2.33%
2019-05-09 0 0.043 0.040 0.043 0.040 0.045 2,140,000 90,660 0.0424 4.300 4.000 4.300 4.000 4.500 21,400 4.2364 0.00%
2019-05-08 0 0.043 0.042 0.045 0.043 0.043 200,000 8,600 0.0430 4.300 4.200 4.500 4.300 4.300 2,000 4.3000 -2.27%
2019-05-07 0 0.044 0.041 0.044 0.043 0.045 165,630,000 6,957,390 0.0420 4.400 4.100 4.400 4.300 4.500 1,656,300 4.2006 7.32%
2019-05-06 0 0.041 0.040 0.045 - - 0 0 - 4.100 4.000 4.500 - - 0 - 0.00%
2019-05-03 0 0.041 0.041 0.045 0.041 0.041 40,000 1,640 0.0410 4.100 4.100 4.500 4.100 4.100 400 4.1000 -4.65%
2019-05-02 0 0.043 0.040 0.044 - - 0 0 - 4.300 4.000 4.400 - - 0 - 0.00%
2019-04-30 0 0.043 0.043 0.045 0.043 0.043 60,000 2,580 0.0430 4.300 4.300 4.500 4.300 4.300 600 4.3000 0.00%
2019-04-29 0 0.043 0.043 0.044 - - 0 0 - 4.300 4.300 4.400 - - 0 - 2.38%
2019-04-26 0 0.042 0.040 0.043 - - 0 0 - 4.200 4.000 4.300 - - 0 - 0.00%
2019-04-25 0 0.042 0.042 0.044 0.041 0.042 30,000 1,250 0.0417 4.200 4.200 4.400 4.100 4.200 300 4.1667 -6.67%
2019-04-24 0 0.045 0.041 0.045 - - 0 0 - 4.500 4.100 4.500 - - 0 - 0.00%
2019-04-23 0 0.045 0.040 0.045 - - 0 0 - 4.500 4.000 4.500 - - 0 - 0.00%
2019-04-18 0 0.045 0.042 0.045 0.039 0.045 10,170,000 440,060 0.0433 4.500 4.200 4.500 3.900 4.500 101,700 4.3270 12.50%
2019-04-17 0 0.040 0.039 0.041 0.040 0.041 730,000 29,900 0.0410 4.000 3.900 4.100 4.000 4.100 7,300 4.0959 -2.44%
2019-04-16 0 0.041 0.041 0.043 0.038 0.047 13,282,120 571,317 0.0430 4.100 4.100 4.300 3.800 4.700 132,821 4.3014 -8.89%
2019-04-15 0 0.045 0.045 0.050 - - 0 0 - 4.500 4.500 5.000 - - 0 - 0.00%
2019-04-12 0 0.045 0.041 0.045 - - 0 0 - 4.500 4.100 4.500 - - 0 - 0.00%
2019-04-11 0 0.045 0.041 0.050 - - 0 0 - 4.500 4.100 5.000 - - 0 - 0.00%
2019-04-10 0 0.045 0.041 0.045 - - 0 0 - 4.500 4.100 4.500 - - 0 - 0.00%
2019-04-09 0 0.045 0.041 0.050 0.045 0.045 182,005 8,178 0.0449 4.500 4.100 5.000 4.500 4.500 1,820 4.4933 0.00%
2019-04-08 0 0.045 0.043 0.050 - - 0 0 - 4.500 4.300 5.000 - - 0 - 0.00%
2019-04-04 0 0.045 0.040 0.045 0.043 0.045 4,640,000 224,670 0.0484 4.500 4.000 4.500 4.300 4.500 46,400 4.8420 4.65%
2019-04-03 0 0.043 0.043 0.046 0.043 0.046 1,380,000 59,370 0.0430 4.300 4.300 4.600 4.300 4.600 13,800 4.3022 -6.52%
2019-04-02 0 0.046 0.041 0.048 - - 0 0 - 4.600 4.100 4.800 - - 0 - 0.00%
2019-04-01 0 0.046 0.040 0.046 0.045 0.046 240,000 11,000 0.0458 4.600 4.000 4.600 4.500 4.600 2,400 4.5833 2.22%
2019-03-29 0 0.045 0.042 0.045 0.040 0.045 310,000 12,850 0.0415 4.500 4.200 4.500 4.000 4.500 3,100 4.1452 0.00%
2019-03-28 0 0.045 0.031 0.045 - - 0 0 - 4.500 3.100 4.500 - - 0 - 0.00%
2019-03-27 0 0.045 0.041 0.045 0.045 0.045 4,020,000 180,900 0.0450 4.500 4.100 4.500 4.500 4.500 40,200 4.5000 -2.17%
2019-03-26 0 0.046 0.042 0.046 - - 0 0 - 4.600 4.200 4.600 - - 0 - -2.13%
2019-03-25 0 0.047 0.041 0.047 - - 0 0 - 4.700 4.100 4.700 - - 0 - 0.00%
2019-03-22 0 0.047 0.040 0.047 - - 0 0 - 4.700 4.000 4.700 - - 0 - 0.00%
2019-03-21 0 0.047 0.041 0.047 - - 0 0 - 4.700 4.100 4.700 - - 0 - 0.00%
2019-03-20 0 0.047 0.042 0.047 0.040 0.048 60,000 2,760 0.0460 4.700 4.200 4.700 4.000 4.800 600 4.6000 0.00%
2019-03-19 0 0.047 0.040 0.047 0.044 0.048 7,420,000 333,950 0.0450 4.700 4.000 4.700 4.400 4.800 74,200 4.5007 6.82%
2019-03-18 0 0.044 0.040 0.044 - - 0 0 - 4.400 4.000 4.400 - - 0 - 0.00%
2019-03-15 0 0.044 0.040 0.044 0.041 0.044 5,160,000 222,050 0.0430 4.400 4.000 4.400 4.100 4.400 51,600 4.3033 7.32%
2019-03-14 0 0.041 0.040 0.042 0.040 0.041 159,470,000 6,468,270 0.0406 4.100 4.000 4.200 4.000 4.100 1,594,700 4.0561 2.50%
2019-03-13 0 0.040 0.035 0.040 0.040 0.040 100,000 4,000 0.0400 4.000 3.500 4.000 4.000 4.000 1,000 4.0000 -2.44%
2019-03-12 0 0.041 0.039 0.043 - - 0 0 - 4.100 3.900 4.300 - - 0 - 0.00%
2019-03-11 0 0.041 0.040 0.042 0.038 0.042 450,000 18,340 0.0408 4.100 4.000 4.200 3.800 4.200 4,500 4.0756 2.50%
2019-03-08 0 0.040 0.040 0.041 0.040 0.041 70,000 2,840 0.0406 4.000 4.000 4.100 4.000 4.100 700 4.0571 -2.44%
2019-03-07 0 0.041 0.039 0.041 0.039 0.041 1,550,000 60,680 0.0391 4.100 3.900 4.100 3.900 4.100 15,500 3.9148 0.00%
2019-03-06 0 0.041 0.040 0.041 0.040 0.042 130,000 5,260 0.0405 4.100 4.000 4.100 4.000 4.200 1,300 4.0462 -2.38%
2019-03-05 0 0.042 0.041 0.042 0.040 0.043 2,110,000 89,560 0.0424 4.200 4.100 4.200 4.000 4.300 21,100 4.2445 2.44%
2019-03-04 0 0.041 0.039 0.042 - - 0 0 - 4.100 3.900 4.200 - - 0 - 0.00%
2019-03-01 0 0.041 0.039 0.042 - - 0 0 - 4.100 3.900 4.200 - - 0 - 0.00%
2019-02-28 0 0.041 0.039 0.041 0.040 0.043 1,200,000 48,400 0.0403 4.100 3.900 4.100 4.000 4.300 12,000 4.0333 -4.65%
2019-02-27 0 0.043 0.040 0.043 0.042 0.044 3,120,000 134,210 0.0430 4.300 4.000 4.300 4.200 4.400 31,200 4.3016 7.50%
2019-02-26 0 0.040 0.040 0.042 0.038 0.043 220,000 8,960 0.0407 4.000 4.000 4.200 3.800 4.300 2,200 4.0727 -4.76%
2019-02-25 0 0.042 0.040 0.043 - - 0 0 - 4.200 4.000 4.300 - - 0 - 0.00%
2019-02-22 0 0.042 0.039 0.042 0.042 0.042 450,000 18,900 0.0420 4.200 3.900 4.200 4.200 4.200 4,500 4.2000 -2.33%
2019-02-21 0 0.043 0.040 0.043 0.043 0.043 70,000 3,010 0.0430 4.300 4.000 4.300 4.300 4.300 700 4.3000 0.00%
2019-02-20 0 0.043 0.042 0.043 0.042 0.043 310,000 13,080 0.0422 4.300 4.200 4.300 4.200 4.300 3,100 4.2194 2.38%
2019-02-19 0 0.042 0.040 0.042 0.040 0.042 530,000 21,460 0.0405 4.200 4.000 4.200 4.000 4.200 5,300 4.0491 0.00%
2019-02-18 0 0.042 0.040 0.042 0.039 0.042 1,800,000 72,490 0.0403 4.200 4.000 4.200 3.900 4.200 18,000 4.0272 2.44%
2019-02-15 0 0.041 0.041 0.042 0.041 0.043 95,860,000 3,992,780 0.0417 4.100 4.100 4.200 4.100 4.300 958,600 4.1652 0.00%
2019-02-14 0 0.041 0.040 0.042 0.040 0.042 550,000 22,360 0.0407 4.100 4.000 4.200 4.000 4.200 5,500 4.0655 -6.82%
2019-02-13 0 0.044 0.040 0.044 0.038 0.044 2,260,000 92,330 0.0409 4.400 4.000 4.400 3.800 4.400 22,600 4.0854 0.00%
2019-02-12 0 0.044 0.044 0.045 0.040 0.044 310,520,000 12,774,480 0.0411 4.400 4.400 4.500 4.000 4.400 3,105,200 4.1139 0.00%
2019-02-11 0 0.044 0.041 0.044 0.040 0.045 2,150,000 90,690 0.0422 4.400 4.100 4.400 4.000 4.500 21,500 4.2181 4.76%
2019-02-08 0 0.042 0.038 0.048 0.038 0.045 3,080,000 136,600 0.0444 4.200 3.800 4.800 3.800 4.500 30,800 4.4351 7.69%
2019-02-04 0 0.039 0.039 0.042 0.039 0.039 200,000 7,800 0.0390 3.900 3.900 4.200 3.900 3.900 2,000 3.9000 -7.14%
2019-02-01 0 0.042 0.039 0.042 0.039 0.042 410,000 16,080 0.0392 4.200 3.900 4.200 3.900 4.200 4,100 3.9220 0.00%
2019-01-31 0 0.042 0.042 0.043 0.040 0.042 1,090,000 45,060 0.0413 4.200 4.200 4.300 4.000 4.200 10,900 4.1339 -2.33%
2019-01-30 0 0.043 0.040 0.045 - - 0 0 - 4.300 4.000 4.500 - - 0 - 0.00%
2019-01-29 0 0.043 0.040 0.044 0.041 0.044 220,000 9,160 0.0416 4.300 4.000 4.400 4.100 4.400 2,200 4.1636 2.38%
2019-01-28 0 0.042 0.040 0.044 - - 0 0 - 4.200 4.000 4.400 - - 0 - 0.00%
2019-01-25 0 0.042 0.039 0.042 0.040 0.042 970,000 39,700 0.0409 4.200 3.900 4.200 4.000 4.200 9,700 4.0928 5.00%
2019-01-24 0 0.040 0.040 0.044 0.039 0.046 1,350,000 53,650 0.0397 4.000 4.000 4.400 3.900 4.600 13,500 3.9741 2.56%
2019-01-23 0 0.039 0.039 0.044 0.038 0.038 696,611 26,451 0.0380 3.900 3.900 4.400 3.800 3.800 6,966 3.7971 -2.50%
2019-01-22 0 0.040 0.040 0.044 0.039 0.046 700,000 28,880 0.0413 4.000 4.000 4.400 3.900 4.600 7,000 4.1257 5.26%
2019-01-21 0 0.038 0.038 0.045 0.038 0.047 830,000 35,870 0.0432 3.800 3.800 4.500 3.800 4.700 8,300 4.3217 -11.63%
2019-01-18 0 0.043 0.043 0.046 0.043 0.047 2,300,000 102,530 0.0446 4.300 4.300 4.600 4.300 4.700 23,000 4.4578 -2.27%
2019-01-17 0 0.044 0.040 0.044 0.041 0.045 7,680,000 342,380 0.0446 4.400 4.000 4.400 4.100 4.500 76,800 4.4581 7.32%
2019-01-16 0 0.041 0.041 0.045 0.040 0.043 6,610,000 278,080 0.0421 4.100 4.100 4.500 4.000 4.300 66,100 4.2070 0.00%
2019-01-15 0 0.041 0.038 0.041 0.038 0.041 2,770,000 112,570 0.0406 4.100 3.800 4.100 3.800 4.100 27,700 4.0639 2.50%
2019-01-14 0 0.040 0.037 0.040 0.037 0.040 1,210,000 46,340 0.0383 4.000 3.700 4.000 3.700 4.000 12,100 3.8298 -2.44%
2019-01-11 0 0.041 0.040 0.042 0.038 0.042 18,490,000 737,650 0.0399 4.100 4.000 4.200 3.800 4.200 184,900 3.9895 -2.38%
2019-01-10 0 0.042 0.039 0.042 0.041 0.043 930,000 39,370 0.0423 4.200 3.900 4.200 4.100 4.300 9,300 4.2333 2.44%
2019-01-09 0 0.041 0.041 0.043 0.040 0.044 11,680,000 493,740 0.0423 4.100 4.100 4.300 4.000 4.400 116,800 4.2272 2.50%
2019-01-08 0 0.040 0.039 0.042 0.037 0.043 48,530,000 1,945,940 0.0401 4.000 3.900 4.200 3.700 4.300 485,300 4.0098 5.26%
2019-01-07 0 0.038 0.036 0.038 0.032 0.038 73,770,000 2,547,660 0.0345 3.800 3.600 3.800 3.200 3.800 737,700 3.4535 11.76%
2019-01-04 0 0.034 0.034 0.035 0.030 0.036 59,070,000 1,930,150 0.0327 3.400 3.400 3.500 3.000 3.600 590,700 3.2676 17.24%
2019-01-03 0 0.029 0.030 0.031 0.028 0.031 89,060,000 2,600,070 0.0292 2.900 3.000 3.100 2.800 3.100 890,600 2.9195 -3.33%
2019-01-02 0 0.030 0.030 0.031 0.028 0.031 77,380,000 2,362,500 0.0305 3.000 3.000 3.100 2.800 3.100 773,800 3.0531 -3.23%
2018-12-31 0 0.031 0.030 0.031 0.030 0.035 85,270,000 2,705,790 0.0317 3.100 3.000 3.100 3.000 3.500 852,700 3.1732 -11.43%
2018-12-28 0 0.035 0.033 0.035 0.028 0.053 194,250,000 6,654,370 0.0343 3.500 3.300 3.500 2.800 5.300 1,942,500 3.4257 -36.36%
2018-12-27 0 0.055 0.052 0.055 0.050 0.058 1,680,000 88,940 0.0529 5.500 5.200 5.500 5.000 5.800 16,800 5.2940 -3.51%
2018-12-24 0 0.057 0.055 0.057 0.059 0.059 12,000,000 708,000 0.0590 5.700 5.500 5.700 5.900 5.900 120,000 5.9000 3.64%
2018-12-21 0 0.055 0.053 0.055 0.055 0.059 200,000 11,720 0.0586 5.500 5.300 5.500 5.500 5.900 2,000 5.8600 -3.51%
2018-12-20 0 0.057 0.055 0.057 0.059 0.060 400,000 23,620 0.0591 5.700 5.500 5.700 5.900 6.000 4,000 5.9050 0.00%
2018-12-19 0 0.057 0.053 0.057 - - 0 0 - 5.700 5.300 5.700 - - 0 - -1.72%
2018-12-18 0 0.058 0.051 0.058 0.054 0.058 540,000 30,690 0.0568 5.800 5.100 5.800 5.400 5.800 5,400 5.6833 9.43%
2018-12-17 0 0.053 0.050 0.055 0.051 0.056 4,700,000 256,640 0.0546 5.300 5.000 5.500 5.100 5.600 47,000 5.4604 -3.64%
2018-12-14 0 0.055 0.050 0.055 0.054 0.055 160,000 8,700 0.0544 5.500 5.000 5.500 5.400 5.500 1,600 5.4375 0.00%
2018-12-13 0 0.055 0.050 0.055 0.053 0.055 40,000 2,100 0.0525 5.500 5.000 5.500 5.300 5.500 400 5.2500 0.00%
2018-12-12 0 0.055 0.053 0.055 0.048 0.055 13,460,000 693,230 0.0515 5.500 5.300 5.500 4.800 5.500 134,600 5.1503 -1.79%
2018-12-11 0 0.056 0.052 0.057 0.053 0.059 1,750,000 93,990 0.0537 5.600 5.200 5.700 5.300 5.900 17,500 5.3709 -3.45%
2018-12-10 0 0.058 0.053 0.058 0.055 0.059 800,000 44,220 0.0553 5.800 5.300 5.800 5.500 5.900 8,000 5.5275 -1.69%
2018-12-07 0 0.059 0.058 0.059 0.052 0.060 3,960,000 224,050 0.0566 5.900 5.800 5.900 5.200 6.000 39,600 5.6578 -1.67%
2018-12-06 0 0.060 0.057 0.060 - - 0 0 - 6.000 5.700 6.000 - - 0 - -1.64%
2018-12-05 0 0.061 0.057 0.062 0.061 0.061 180,000 10,980 0.0610 6.100 5.700 6.200 6.100 6.100 1,800 6.1000 -1.61%
2018-12-04 0 0.062 0.057 0.063 0.057 0.064 10,270,000 655,600 0.0638 6.200 5.700 6.300 5.700 6.400 102,700 6.3836 -3.13%
2018-12-03 0 0.064 0.057 0.064 0.062 0.064 16,010,000 992,640 0.0620 6.400 5.700 6.400 6.200 6.400 160,100 6.2001 1.59%
2018-11-30 0 0.063 0.058 0.063 - - 0 0 - 6.300 5.800 6.300 - - 0 - -3.08%
2018-11-29 0 0.065 0.057 0.065 0.065 0.065 20,000 1,300 0.0650 6.500 5.700 6.500 6.500 6.500 200 6.5000 3.17%
2018-11-28 0 0.063 0.057 0.064 0.061 0.063 20,000 1,240 0.0620 6.300 5.700 6.400 6.100 6.300 200 6.2000 -1.56%
2018-11-27 0 0.064 0.058 0.064 - - 0 0 - 6.400 5.800 6.400 - - 0 - 0.00%
2018-11-26 0 0.064 0.058 0.064 0.063 0.064 340,000 21,520 0.0633 6.400 5.800 6.400 6.300 6.400 3,400 6.3294 10.34%
2018-11-23 0 0.058 0.056 0.060 0.055 0.060 4,330,000 242,530 0.0560 5.800 5.600 6.000 5.500 6.000 43,300 5.6012 -4.92%
2018-11-22 0 0.061 0.057 0.061 0.061 0.061 10,000 610 0.0610 6.100 5.700 6.100 6.100 6.100 100 6.1000 1.67%
2018-11-21 0 0.060 0.057 0.065 - - 0 0 - 6.000 5.700 6.500 - - 0 - 0.00%
2018-11-20 0 0.060 0.060 0.065 - - 0 0 - 6.000 6.000 6.500 - - 0 - 5.26%
2018-11-19 0 0.057 0.057 0.070 0.057 0.060 810,000 46,350 0.0572 5.700 5.700 7.000 5.700 6.000 8,100 5.7222 -5.00%
2018-11-16 0 0.060 0.057 0.060 0.057 0.060 1,560,000 90,060 0.0577 6.000 5.700 6.000 5.700 6.000 15,600 5.7731 -6.25%
2018-11-15 0 0.064 0.058 0.065 - - 0 0 - 6.400 5.800 6.500 - - 0 - 0.00%
2018-11-14 0 0.064 0.059 0.065 - - 0 0 - 6.400 5.900 6.500 - - 0 - 0.00%
2018-11-13 0 0.064 0.058 0.064 0.063 0.064 40,000 2,540 0.0635 6.400 5.800 6.400 6.300 6.400 400 6.3500 0.00%
2018-11-12 0 0.064 0.058 0.064 0.064 0.064 420,000 26,880 0.0640 6.400 5.800 6.400 6.400 6.400 4,200 6.4000 0.00%
2018-11-09 0 0.064 0.059 0.068 - - 0 0 - 6.400 5.900 6.800 - - 0 - 0.00%
2018-11-08 0 0.064 0.059 0.066 - - 0 0 - 6.400 5.900 6.600 - - 0 - 0.00%
2018-11-07 0 0.064 0.059 0.068 - - 0 0 - 6.400 5.900 6.800 - - 0 - 0.00%
2018-11-06 0 0.064 0.060 0.064 0.061 0.064 340,000 21,100 0.0621 6.400 6.000 6.400 6.100 6.400 3,400 6.2059 6.67%
2018-11-05 0 0.060 0.058 0.065 0.055 0.064 1,270,000 72,740 0.0573 6.000 5.800 6.500 5.500 6.400 12,700 5.7276 -7.69%
2018-11-02 0 0.065 0.060 0.065 0.064 0.065 24,000,000 1,536,040 0.0640 6.500 6.000 6.500 6.400 6.500 240,000 6.4002 0.00%
2018-11-01 0 0.065 0.057 0.065 - - 0 0 - 6.500 5.700 6.500 - - 0 - 0.00%
2018-10-31 0 0.065 0.057 0.065 - - 0 0 - 6.500 5.700 6.500 - - 0 - -4.41%
2018-10-30 0 0.068 0.061 0.068 0.068 0.068 20,000 1,360 0.0680 6.800 6.100 6.800 6.800 6.800 200 6.8000 4.62%
2018-10-29 0 0.065 0.060 0.069 0.061 0.065 740,000 47,460 0.0641 6.500 6.000 6.900 6.100 6.500 7,400 6.4135 -4.41%
2018-10-26 0 0.068 0.054 0.068 0.059 0.068 500,000 31,750 0.0635 6.800 5.400 6.800 5.900 6.800 5,000 6.3500 4.62%
2018-10-25 0 0.065 0.054 0.067 - - 0 0 - 6.500 5.400 6.700 - - 0 - 0.00%
2018-10-24 0 0.065 0.055 0.069 - - 0 0 - 6.500 5.500 6.900 - - 0 - 0.00%
2018-10-23 0 0.065 0.058 0.068 - - 0 0 - 6.500 5.800 6.800 - - 0 - 0.00%
2018-10-22 0 0.065 0.057 0.065 0.065 0.066 9,720,000 632,000 0.0650 6.500 5.700 6.500 6.500 6.600 97,200 6.5021 0.00%
2018-10-19 0 0.065 0.056 0.066 0.065 0.065 33,640,000 2,186,600 0.0650 6.500 5.600 6.600 6.500 6.500 336,400 6.5000 0.00%
2018-10-18 0 0.065 0.055 0.065 0.065 0.065 9,020,000 586,300 0.0650 6.500 5.500 6.500 6.500 6.500 90,200 6.5000 0.00%
2018-10-16 0 0.065 0.065 0.066 0.065 0.065 21,800,000 1,417,000 0.0650 6.500 6.500 6.600 6.500 6.500 218,000 6.5000 0.00%
2018-10-15 0 0.065 0.058 0.066 0.065 0.065 11,000,000 715,000 0.0650 6.500 5.800 6.600 6.500 6.500 110,000 6.5000 0.00%
2018-10-12 0 0.065 0.062 0.066 0.065 0.067 49,260,000 3,201,920 0.0650 6.500 6.200 6.600 6.500 6.700 492,600 6.5000 1.56%
2018-10-11 0 0.064 0.064 0.065 0.064 0.067 25,820,000 1,674,620 0.0649 6.400 6.400 6.500 6.400 6.700 258,200 6.4857 -3.03%
2018-10-10 0 0.066 0.066 0.068 0.063 0.066 3,630,000 232,350 0.0640 6.600 6.600 6.800 6.300 6.600 36,300 6.4008 3.12%
2018-10-09 0 0.064 0.064 0.066 0.063 0.064 1,390,000 88,830 0.0639 6.400 6.400 6.600 6.300 6.400 13,900 6.3906 1.59%
2018-10-08 0 0.063 0.063 0.064 0.063 0.064 4,600,000 293,100 0.0637 6.300 6.300 6.400 6.300 6.400 46,000 6.3717 0.00%
2018-10-05 0 0.063 0.063 0.064 0.063 0.063 26,170,000 1,648,710 0.0630 6.300 6.300 6.400 6.300 6.300 261,700 6.3000 0.00%
2018-10-04 0 0.063 0.063 0.064 0.063 0.063 3,470,000 218,610 0.0630 6.300 6.300 6.400 6.300 6.300 34,700 6.3000 1.61%
2018-10-03 0 0.062 0.062 0.064 0.061 0.064 4,480,000 284,180 0.0634 6.200 6.200 6.400 6.100 6.400 44,800 6.3433 3.33%
2018-10-02 0 0.060 0.058 0.061 0.060 0.061 19,020,000 1,141,220 0.0600 6.000 5.800 6.100 6.000 6.100 190,200 6.0001 -1.64%
2018-09-28 0 0.061 0.058 0.061 0.061 0.062 10,060,000 623,670 0.0620 6.100 5.800 6.100 6.100 6.200 100,600 6.1995 -1.61%
2018-09-27 0 0.062 0.062 0.063 0.062 0.063 2,890,000 179,290 0.0620 6.200 6.200 6.300 6.200 6.300 28,900 6.2038 0.00%
2018-09-26 0 0.062 0.062 0.063 0.062 0.062 1,080,000 66,960 0.0620 6.200 6.200 6.300 6.200 6.200 10,800 6.2000 -1.59%
2018-09-24 0 0.063 0.063 0.066 0.063 0.063 880,000 55,440 0.0630 6.300 6.300 6.600 6.300 6.300 8,800 6.3000 1.61%
2018-09-21 0 0.062 0.062 0.065 - - 0 0 - 6.200 6.200 6.500 - - 0 - 0.00%
2018-09-20 0 0.062 0.061 0.065 0.060 0.062 650,000 39,160 0.0602 6.200 6.100 6.500 6.000 6.200 6,500 6.0246 3.33%
2018-09-19 0 0.060 0.059 0.063 0.059 0.060 610,000 36,520 0.0599 6.000 5.900 6.300 5.900 6.000 6,100 5.9869 -4.76%
2018-09-18 0 0.063 0.060 0.065 - - 0 0 - 6.300 6.000 6.500 - - 0 - 0.00%
2018-09-17 0 0.063 0.059 0.063 0.057 0.066 7,040,000 422,790 0.0601 6.300 5.900 6.300 5.700 6.600 70,400 6.0055 12.50%
2018-09-14 0 0.056 0.056 0.057 0.055 0.064 24,050,000 1,401,560 0.0583 5.600 5.600 5.700 5.500 6.400 240,500 5.8277 -3.45%
2018-09-13 0 0.058 0.058 0.060 0.052 0.061 2,970,000 173,960 0.0586 5.800 5.800 6.000 5.200 6.100 29,700 5.8572 -4.92%
2018-09-12 0 0.061 0.060 0.062 0.060 0.066 15,030,000 956,830 0.0637 6.100 6.000 6.200 6.000 6.600 150,300 6.3661 -7.58%
2018-09-11 0 0.066 0.062 0.066 0.058 0.067 18,460,000 1,137,620 0.0616 6.600 6.200 6.600 5.800 6.700 184,600 6.1626 -5.71%
2018-09-10 0 0.070 0.063 0.070 0.060 0.070 15,710,000 1,003,710 0.0639 7.000 6.300 7.000 6.000 7.000 157,100 6.3890 2.94%
2018-09-07 0 0.068 0.066 0.068 0.060 0.070 2,120,000 135,050 0.0637 6.800 6.600 6.800 6.000 7.000 21,200 6.3703 0.00%
2018-09-06 0 0.068 0.065 0.068 0.067 0.068 950,000 63,760 0.0671 6.800 6.500 6.800 6.700 6.800 9,500 6.7116 -1.45%
2018-09-05 0 0.069 0.064 0.069 0.064 0.071 1,560,000 106,450 0.0682 6.900 6.400 6.900 6.400 7.100 15,600 6.8237 0.00%
2018-09-04 0 0.069 0.064 0.070 0.065 0.070 6,390,000 417,580 0.0653 6.900 6.400 7.000 6.500 7.000 63,900 6.5349 -1.43%
2018-09-03 0 0.070 0.064 0.070 0.069 0.070 30,000 2,090 0.0697 7.000 6.400 7.000 6.900 7.000 300 6.9667 0.00%
2018-08-31 0 0.070 0.065 0.070 0.067 0.070 30,000 2,070 0.0690 7.000 6.500 7.000 6.700 7.000 300 6.9000 2.94%
2018-08-30 0 0.068 0.066 0.068 0.066 0.068 730,000 48,200 0.0660 6.800 6.600 6.800 6.600 6.800 7,300 6.6027 -2.86%
2018-08-29 0 0.070 0.066 0.070 0.070 0.070 10,000 700 0.0700 7.000 6.600 7.000 7.000 7.000 100 7.0000 0.00%
2018-08-28 0 0.070 0.066 0.070 0.070 0.070 10,000 700 0.0700 7.000 6.600 7.000 7.000 7.000 100 7.0000 2.94%
2018-08-27 0 0.068 0.065 0.069 0.065 0.070 2,680,000 175,210 0.0654 6.800 6.500 6.900 6.500 7.000 26,800 6.5377 0.00%
2018-08-24 0 0.068 0.064 0.069 0.068 0.068 10,000 680 0.0680 6.800 6.400 6.900 6.800 6.800 100 6.8000 1.49%
2018-08-23 0 0.067 0.064 0.067 0.063 0.069 1,710,000 110,480 0.0646 6.700 6.400 6.700 6.300 6.900 17,100 6.4608 -2.90%
2018-08-22 0 0.069 0.064 0.069 0.063 0.071 880,000 60,060 0.0683 6.900 6.400 6.900 6.300 7.100 8,800 6.8250 -2.82%
2018-08-21 0 0.071 0.070 0.071 0.071 0.071 10,000 710 0.0710 7.100 7.000 7.100 7.100 7.100 100 7.1000 0.00%
2018-08-20 0 0.071 0.064 0.071 0.064 0.071 470,000 31,980 0.0680 7.100 6.400 7.100 6.400 7.100 4,700 6.8043 1.43%
2018-08-17 0 0.070 0.064 0.070 0.070 0.070 10,000 700 0.0700 7.000 6.400 7.000 7.000 7.000 100 7.0000 0.00%
2018-08-16 0 0.070 0.065 0.070 0.061 0.070 1,050,000 69,010 0.0657 7.000 6.500 7.000 6.100 7.000 10,500 6.5724 -1.41%
2018-08-15 0 0.071 0.064 0.071 0.069 0.072 230,000 16,060 0.0698 7.100 6.400 7.100 6.900 7.200 2,300 6.9826 1.43%
2018-08-14 0 0.070 0.063 0.070 0.063 0.070 110,000 7,000 0.0636 7.000 6.300 7.000 6.300 7.000 1,100 6.3636 0.00%
2018-08-13 0 0.070 0.065 0.070 0.069 0.072 1,320,000 92,410 0.0700 7.000 6.500 7.000 6.900 7.200 13,200 7.0008 0.00%
2018-08-10 0 0.070 0.063 0.070 0.070 0.072 20,000 1,420 0.0710 7.000 6.300 7.000 7.000 7.200 200 7.1000 -1.41%
2018-08-09 0 0.071 0.069 0.071 0.069 0.071 1,400,000 96,650 0.0690 7.100 6.900 7.100 6.900 7.100 14,000 6.9036 0.00%
2018-08-08 0 0.071 0.065 0.071 0.071 0.072 310,000 22,020 0.0710 7.100 6.500 7.100 7.100 7.200 3,100 7.1032 1.43%
2018-08-07 0 0.070 0.069 0.070 0.069 0.070 110,000 7,610 0.0692 7.000 6.900 7.000 6.900 7.000 1,100 6.9182 0.00%
2018-08-06 0 0.070 0.068 0.070 0.069 0.070 220,000 15,190 0.0690 7.000 6.800 7.000 6.900 7.000 2,200 6.9045 0.00%
2018-08-03 0 0.070 0.065 0.070 0.064 0.070 210,000 13,500 0.0643 7.000 6.500 7.000 6.400 7.000 2,100 6.4286 0.00%
2018-08-02 0 0.070 0.063 0.070 0.070 0.070 10,000 700 0.0700 7.000 6.300 7.000 7.000 7.000 100 7.0000 0.00%
2018-08-01 0 0.070 0.069 0.070 0.070 0.070 20,000 1,400 0.0700 7.000 6.900 7.000 7.000 7.000 200 7.0000 0.00%
2018-07-31 0 0.070 0.066 0.070 0.069 0.070 40,000 2,770 0.0693 7.000 6.600 7.000 6.900 7.000 400 6.9250 1.45%
2018-07-30 0 0.069 0.067 0.069 0.064 0.069 180,000 11,800 0.0656 6.900 6.700 6.900 6.400 6.900 1,800 6.5556 -1.43%
2018-07-27 0 0.070 0.064 0.070 - - 0 0 - 7.000 6.400 7.000 - - 0 - 0.00%
2018-07-26 0 0.070 0.065 0.070 0.063 0.070 210,000 13,920 0.0663 7.000 6.500 7.000 6.300 7.000 2,100 6.6286 0.00%
2018-07-25 0 0.070 0.064 0.070 0.069 0.070 1,490,000 103,330 0.0693 7.000 6.400 7.000 6.900 7.000 14,900 6.9349 0.00%
2018-07-24 0 0.070 0.064 0.070 0.063 0.070 200,000 13,190 0.0660 7.000 6.400 7.000 6.300 7.000 2,000 6.5950 0.00%
2018-07-23 0 0.070 0.064 0.070 0.070 0.071 20,000 1,410 0.0705 7.000 6.400 7.000 7.000 7.100 200 7.0500 0.00%
2018-07-20 0 0.070 0.064 0.070 0.070 0.070 20,000 1,400 0.0700 7.000 6.400 7.000 7.000 7.000 200 7.0000 -1.41%
2018-07-19 0 0.071 0.064 0.071 0.062 0.072 350,000 23,190 0.0663 7.100 6.400 7.100 6.200 7.200 3,500 6.6257 0.00%
2018-07-18 0 0.071 0.066 0.071 0.068 0.072 1,710,000 118,530 0.0693 7.100 6.600 7.100 6.800 7.200 17,100 6.9316 1.43%
2018-07-17 0 0.070 0.067 0.070 0.070 0.070 520,000 36,400 0.0700 7.000 6.700 7.000 7.000 7.000 5,200 7.0000 -2.78%
2018-07-16 0 0.072 0.071 0.072 0.070 0.072 4,860,000 345,250 0.0710 7.200 7.100 7.200 7.000 7.200 48,600 7.1039 2.86%
2018-07-13 0 0.070 0.061 0.070 0.070 0.072 1,470,000 104,120 0.0708 7.000 6.100 7.000 7.000 7.200 14,700 7.0830 -2.78%
2018-07-12 0 0.072 0.070 0.072 0.071 0.072 1,230,000 87,360 0.0710 7.200 7.000 7.200 7.100 7.200 12,300 7.1024 1.41%
2018-07-11 0 0.071 0.068 0.071 0.067 0.072 5,330,000 374,900 0.0703 7.100 6.800 7.100 6.700 7.200 53,300 7.0338 5.97%
2018-07-10 0 0.067 0.065 0.071 0.067 0.071 2,890,000 203,190 0.0703 6.700 6.500 7.100 6.700 7.100 28,900 7.0308 -5.63%
2018-07-09 0 0.071 0.065 0.071 0.071 0.071 1,020,000 72,420 0.0710 7.100 6.500 7.100 7.100 7.100 10,200 7.1000 0.00%
2018-07-06 0 0.071 0.067 0.072 0.067 0.071 6,900,000 482,950 0.0700 7.100 6.700 7.200 6.700 7.100 69,000 6.9993 1.43%
2018-07-05 0 0.070 0.067 0.070 0.065 0.070 23,160,000 1,595,840 0.0689 7.000 6.700 7.000 6.500 7.000 231,600 6.8905 0.00%
2018-07-04 0 0.070 0.066 0.070 0.067 0.070 17,920,000 1,232,920 0.0688 7.000 6.600 7.000 6.700 7.000 179,200 6.8801 2.94%
2018-07-03 0 0.068 0.064 0.068 0.064 0.070 5,560,000 381,450 0.0686 6.800 6.400 6.800 6.400 7.000 55,600 6.8606 3.03%
2018-06-29 0 0.066 0.063 0.067 0.063 0.067 2,820,000 183,030 0.0649 6.600 6.300 6.700 6.300 6.700 28,200 6.4904 -4.35%
2018-06-28 0 0.069 0.062 0.069 0.058 0.069 16,050,000 975,070 0.0608 6.900 6.200 6.900 5.800 6.900 160,500 6.0752 6.15%
2018-06-27 0 0.065 0.060 0.065 0.055 0.065 16,210,000 986,320 0.0608 6.500 6.000 6.500 5.500 6.500 162,100 6.0846 4.84%
2018-06-26 0 0.062 0.056 0.062 0.052 0.065 4,650,000 279,450 0.0601 6.200 5.600 6.200 5.200 6.500 46,500 6.0097 3.33%
2018-06-25 0 0.060 0.058 0.065 0.058 0.060 1,510,000 89,090 0.0590 6.000 5.800 6.500 5.800 6.000 15,100 5.9000 3.45%
2018-06-22 0 0.058 0.054 0.059 0.052 0.059 640,000 37,600 0.0588 5.800 5.400 5.900 5.200 5.900 6,400 5.8750 -1.69%
2018-06-21 0 0.059 0.050 0.059 0.058 0.060 6,090,000 358,790 0.0589 5.900 5.000 5.900 5.800 6.000 60,900 5.8915 15.69%
2018-06-20 0 0.051 0.051 0.055 0.051 0.051 500,000 25,500 0.0510 5.100 5.100 5.500 5.100 5.100 5,000 5.1000 0.00%
2018-06-19 0 0.051 0.047 0.060 0.051 0.051 144,044 7,321 0.0508 5.100 4.700 6.000 5.100 5.100 1,440 5.0825 -3.77%
2018-06-15 0 0.053 0.051 0.063 - - 0 0 - 5.300 5.100 6.300 - - 0 - 0.00%
2018-06-14 0 0.053 0.052 0.058 0.053 0.053 1,000,000 53,000 0.0530 5.300 5.200 5.800 5.300 5.300 10,000 5.3000 0.00%
2018-06-13 0 0.053 0.053 0.062 0.053 0.053 400,000 21,200 0.0530 5.300 5.300 6.200 5.300 5.300 4,000 5.3000 0.00%
2018-06-12 0 0.053 0.052 0.063 0.053 0.053 102,117 5,397 0.0529 5.300 5.200 6.300 5.300 5.300 1,021 5.2851 -1.85%
2018-06-11 0 0.054 0.053 0.062 - - 0 0 - 5.400 5.300 6.200 - - 0 - 0.00%
2018-06-08 0 0.054 0.054 0.062 0.053 0.054 40,000 2,140 0.0535 5.400 5.400 6.200 5.300 5.400 400 5.3500 -3.57%
2018-06-07 0 0.056 0.053 0.062 0.056 0.056 500,000 28,000 0.0560 5.600 5.300 6.200 5.600 5.600 5,000 5.6000 0.00%
2018-06-06 0 0.056 0.055 0.063 0.056 0.056 500,000 28,000 0.0560 5.600 5.500 6.300 5.600 5.600 5,000 5.6000 1.82%
2018-06-05 0 0.055 0.052 0.064 - - 0 0 - 5.500 5.200 6.400 - - 0 - 0.00%
2018-06-04 0 0.055 0.053 0.063 - - 0 0 - 5.500 5.300 6.300 - - 0 - 0.00%
2018-06-01 0 0.055 0.053 0.062 - - 0 0 - 5.500 5.300 6.200 - - 0 - 0.00%
2018-05-31 0 0.055 0.055 0.064 0.055 0.055 210,000 11,550 0.0550 5.500 5.500 6.400 5.500 5.500 2,100 5.5000 0.00%
2018-05-30 0 0.055 0.055 0.061 - - 0 0 - 5.500 5.500 6.100 - - 0 - 0.00%
2018-05-29 0 0.055 0.055 0.063 - - 0 0 - 5.500 5.500 6.300 - - 0 - 0.00%
2018-05-28 0 0.055 0.054 0.060 0.055 0.055 100,000 5,500 0.0550 5.500 5.400 6.000 5.500 5.500 1,000 5.5000 -1.79%
2018-05-25 0 0.056 0.055 0.061 0.055 0.056 610,000 33,700 0.0552 5.600 5.500 6.100 5.500 5.600 6,100 5.5246 -3.45%
2018-05-24 0 0.058 0.054 0.058 0.058 0.058 20,000 1,160 0.0580 5.800 5.400 5.800 5.800 5.800 200 5.8000 0.00%
2018-05-23 0 0.058 0.057 0.058 0.058 0.058 8,180,000 474,440 0.0580 5.800 5.700 5.800 5.800 5.800 81,800 5.8000 0.00%
2018-05-21 0 0.058 0.055 0.058 0.058 0.058 20,000 1,160 0.0580 5.800 5.500 5.800 5.800 5.800 200 5.8000 -3.33%
2018-05-18 0 0.060 0.059 0.060 - - 0 0 - 6.000 5.900 6.000 - - 0 - -1.64%
2018-05-17 0 0.061 0.055 0.061 0.061 0.061 101,670,000 6,201,870 0.0610 6.100 5.500 6.100 6.100 6.100 1,016,700 6.1000 0.00%
2018-05-16 0 0.061 0.055 0.062 0.061 0.061 20,000,000 1,220,000 0.0610 6.100 5.500 6.200 6.100 6.100 200,000 6.1000 -1.61%
2018-05-15 0 0.062 0.054 0.062 0.062 0.062 30,200,000 1,872,400 0.0620 6.200 5.400 6.200 6.200 6.200 302,000 6.2000 -1.59%
2018-05-14 0 0.063 0.056 0.064 0.063 0.063 40,200,000 2,532,600 0.0630 6.300 5.600 6.400 6.300 6.300 402,000 6.3000 1.61%
2018-05-11 0 0.062 0.057 0.062 0.062 0.062 500,000 31,000 0.0620 6.200 5.700 6.200 6.200 6.200 5,000 6.2000 0.00%
2018-05-10 0 0.062 0.056 0.064 - - 0 0 - 6.200 5.600 6.400 - - 0 - 0.00%
2018-05-09 0 0.062 0.059 0.062 0.059 0.062 45,340,000 2,810,560 0.0620 6.200 5.900 6.200 5.900 6.200 453,400 6.1989 5.08%
2018-05-08 0 0.059 0.059 0.065 0.055 0.064 4,260,000 272,120 0.0639 5.900 5.900 6.500 5.500 6.400 42,600 6.3878 -7.81%
2018-05-07 0 0.064 0.057 0.064 0.064 0.064 10,000,000 640,000 0.0640 6.400 5.700 6.400 6.400 6.400 100,000 6.4000 0.00%
2018-05-04 0 0.064 0.057 0.064 0.064 0.064 50,000,000 3,200,000 0.0640 6.400 5.700 6.400 6.400 6.400 500,000 6.4000 -1.54%
2018-05-03 0 0.065 0.056 0.065 0.060 0.067 50,290,000 3,224,470 0.0641 6.500 5.600 6.500 6.000 6.700 502,900 6.4118 8.33%
2018-05-02 0 0.060 0.055 0.060 - - 58 2 0.0345 6.000 5.500 6.000 - - 1 3.4483 0.00%
2018-04-30 0 0.060 0.058 0.064 0.060 0.067 8,340,000 532,680 0.0639 6.000 5.800 6.400 6.000 6.700 83,400 6.3871 -11.76%
2018-04-27 0 0.068 0.053 0.069 0.068 0.068 240,000 16,320 0.0680 6.800 5.300 6.900 6.800 6.800 2,400 6.8000 13.33%
2018-04-26 0 0.060 0.053 0.060 0.043 0.060 24,100,000 1,269,430 0.0527 6.000 5.300 6.000 4.300 6.000 241,000 5.2673 17.65%
2018-04-25 0 0.051 0.050 0.054 0.049 0.055 10,260,000 516,840 0.0504 5.100 5.000 5.400 4.900 5.500 102,600 5.0374 -8.93%
2018-04-24 0 0.056 0.053 0.058 - - 0 0 - 5.600 5.300 5.800 - - 0 - 0.00%
2018-04-23 0 0.056 0.053 0.058 - - 0 0 - 5.600 5.300 5.800 - - 0 - 0.00%
2018-04-20 0 0.056 0.053 0.056 0.053 0.056 330,000 18,040 0.0547 5.600 5.300 5.600 5.300 5.600 3,300 5.4667 1.82%
2018-04-19 0 0.055 0.055 0.058 - - 500 24 0.0480 5.500 5.500 5.800 - - 5 4.8000 3.77%
2018-04-18 0 0.053 0.053 0.058 0.053 0.054 390,000 20,860 0.0535 5.300 5.300 5.800 5.300 5.400 3,900 5.3487 -8.62%
2018-04-17 0 0.058 0.052 0.058 0.058 0.058 30,000 1,740 0.0580 5.800 5.200 5.800 5.800 5.800 300 5.8000 0.00%
2018-04-16 0 0.058 0.055 0.058 0.058 0.060 370,000 21,840 0.0590 5.800 5.500 5.800 5.800 6.000 3,700 5.9027 -3.33%
2018-04-13 0 0.060 0.060 0.061 0.055 0.064 48,500,000 3,069,410 0.0633 6.000 6.000 6.100 5.500 6.400 485,000 6.3287 17.65%
2018-04-12 0 0.051 0.051 0.055 - - 0 0 - 5.100 5.100 5.500 - - 0 - 0.00%
2018-04-11 0 0.051 0.050 0.055 - - 0 0 - 5.100 5.000 5.500 - - 0 - 0.00%
2018-04-10 0 0.051 0.051 0.055 0.051 0.051 250,000 12,750 0.0510 5.100 5.100 5.500 5.100 5.100 2,500 5.1000 0.00%
2018-04-09 0 0.051 0.051 0.055 0.050 0.051 300,000 15,200 0.0507 5.100 5.100 5.500 5.000 5.100 3,000 5.0667 -1.92%
2018-04-06 0 0.052 0.051 0.055 0.052 0.052 450,000 23,400 0.0520 5.200 5.100 5.500 5.200 5.200 4,500 5.2000 0.00%
2018-04-04 0 0.052 0.052 0.055 0.051 0.051 120,000 6,120 0.0510 5.200 5.200 5.500 5.100 5.100 1,200 5.1000 -5.45%
2018-04-03 0 0.055 0.051 0.055 - - 0 0 - 5.500 5.100 5.500 - - 0 - 0.00%
2018-03-29 0 0.055 0.054 0.057 0.055 0.055 500,000 27,500 0.0550 5.500 5.400 5.700 5.500 5.500 5,000 5.5000 -3.51%
2018-03-28 0 0.057 0.057 0.058 0.057 0.057 1,140,000 64,980 0.0570 5.700 5.700 5.800 5.700 5.700 11,400 5.7000 0.00%
2018-03-27 0 0.057 0.055 0.057 0.055 0.057 302,210,000 16,623,730 0.0550 5.700 5.500 5.700 5.500 5.700 3,022,100 5.5007 3.64%
2018-03-26 0 0.055 0.051 0.055 - - 0 0 - 5.500 5.100 5.500 - - 0 - 0.00%
2018-03-23 0 0.055 0.055 0.057 0.055 0.055 210,000 11,550 0.0550 5.500 5.500 5.700 5.500 5.500 2,100 5.5000 -3.51%
2018-03-22 0 0.057 0.057 0.058 0.056 0.058 490,000 28,310 0.0578 5.700 5.700 5.800 5.600 5.800 4,900 5.7776 3.64%
2018-03-21 0 0.055 0.055 0.056 0.053 0.053 60,000 3,180 0.0530 5.500 5.500 5.600 5.300 5.300 600 5.3000 -1.79%
2018-03-20 0 0.056 0.056 0.057 0.055 0.056 440,000 24,420 0.0555 5.600 5.600 5.700 5.500 5.600 4,400 5.5500 1.82%
2018-03-19 0 0.055 0.054 0.058 0.054 0.056 760,000 41,500 0.0546 5.500 5.400 5.800 5.400 5.600 7,600 5.4605 0.00%
2018-03-16 0 0.055 0.055 0.058 0.055 0.058 2,500,000 139,360 0.0557 5.500 5.500 5.800 5.500 5.800 25,000 5.5744 -5.17%
2018-03-15 0 0.058 0.056 0.058 0.058 0.062 3,020,000 176,100 0.0583 5.800 5.600 5.800 5.800 6.200 30,200 5.8311 -4.92%
2018-03-14 0 0.061 0.060 0.061 - - 0 0 - 6.100 6.000 6.100 - - 0 - 0.00%
2018-03-13 0 0.061 0.060 0.062 0.060 0.061 590,000 35,490 0.0602 6.100 6.000 6.200 6.000 6.100 5,900 6.0153 -3.17%
2018-03-12 0 0.063 0.060 0.063 0.063 0.063 10,000 630 0.0630 6.300 6.000 6.300 6.300 6.300 100 6.3000 -1.56%
2018-03-09 0 0.064 0.060 0.064 0.064 0.070 1,060,000 72,460 0.0684 6.400 6.000 6.400 6.400 7.000 10,600 6.8358 6.67%
2018-03-08 0 0.060 0.060 0.067 0.060 0.060 200,000 12,000 0.0600 6.000 6.000 6.700 6.000 6.000 2,000 6.0000 -3.23%
2018-03-07 0 0.062 0.060 0.062 0.061 0.070 348,000 21,660 0.0622 6.200 6.000 6.200 6.100 7.000 3,480 6.2241 -3.13%
2018-03-06 0 0.064 0.060 0.064 0.068 0.068 10,000 680 0.0680 6.400 6.000 6.400 6.800 6.800 100 6.8000 1.59%
2018-03-05 0 0.063 0.059 0.065 - - 0 0 - 6.300 5.900 6.500 - - 0 - 0.00%
2018-03-02 0 0.063 0.061 0.063 0.060 0.065 330,000 19,880 0.0602 6.300 6.100 6.300 6.000 6.500 3,300 6.0242 -1.56%
2018-03-01 0 0.064 0.063 0.065 0.064 0.074 25,910,000 1,665,970 0.0643 6.400 6.300 6.500 6.400 7.400 259,100 6.4298 -4.48%
2018-02-28 0 0.067 0.067 0.068 0.063 0.072 450,000 29,140 0.0648 6.700 6.700 6.800 6.300 7.200 4,500 6.4756 3.08%
2018-02-27 0 0.065 0.065 0.066 0.060 0.063 220,000 13,560 0.0616 6.500 6.500 6.600 6.000 6.300 2,200 6.1636 3.17%
2018-02-26 0 0.063 0.060 0.063 0.058 0.063 1,820,000 107,580 0.0591 6.300 6.000 6.300 5.800 6.300 18,200 5.9110 -3.08%
2018-02-23 0 0.065 0.065 0.066 0.062 0.066 20,470,000 1,350,400 0.0660 6.500 6.500 6.600 6.200 6.600 204,700 6.5970 -2.99%
2018-02-22 0 0.067 0.067 0.071 0.061 0.073 470,000 29,380 0.0625 6.700 6.700 7.100 6.100 7.300 4,700 6.2511 0.00%
2018-02-21 0 0.067 0.062 0.067 0.068 0.068 15,000,000 1,020,000 0.0680 6.700 6.200 6.700 6.800 6.800 150,000 6.8000 -2.90%
2018-02-20 0 0.069 0.062 0.069 0.074 0.074 10,000 740 0.0740 6.900 6.200 6.900 7.400 7.400 100 7.4000 2.99%
2018-02-15 0 0.067 0.062 0.067 0.062 0.075 31,280,000 2,003,240 0.0640 6.700 6.200 6.700 6.200 7.500 312,800 6.4042 8.06%
2018-02-14 0 0.062 0.056 0.062 - - 0 0 - 6.200 5.600 6.200 - - 0 - 0.00%
2018-02-13 0 0.062 0.057 0.062 - - 0 0 - 6.200 5.700 6.200 - - 0 - -1.59%
2018-02-12 0 0.063 0.057 0.063 - - 0 0 - 6.300 5.700 6.300 - - 0 - 0.00%
2018-02-09 0 0.063 0.056 0.063 - - 0 0 - 6.300 5.600 6.300 - - 0 - 0.00%
2018-02-08 0 0.063 0.058 0.063 - - 0 0 - 6.300 5.800 6.300 - - 0 - 0.00%
2018-02-07 0 0.063 0.058 0.063 0.060 0.064 330,000 20,080 0.0608 6.300 5.800 6.300 6.000 6.400 3,300 6.0848 12.50%
2018-02-06 0 0.056 0.056 0.059 0.054 0.059 2,880,000 160,040 0.0556 5.600 5.600 5.900 5.400 5.900 28,800 5.5569 -11.11%
2018-02-05 0 0.063 0.059 0.063 - - 0 0 - 6.300 5.900 6.300 - - 0 - -3.08%
2018-02-02 0 0.065 0.061 0.065 0.063 0.069 200,000 12,770 0.0639 6.500 6.100 6.500 6.300 6.900 2,000 6.3850 10.17%
2018-02-01 0 0.059 0.059 0.061 - - 0 0 - 5.900 5.900 6.100 - - 0 - 0.00%
2018-01-31 0 0.059 0.059 0.063 0.059 0.064 26,086,000 1,634,282 0.0626 5.900 5.900 6.300 5.900 6.400 260,860 6.2650 -1.67%
2018-01-30 0 0.060 0.060 0.062 0.060 0.063 690,000 42,590 0.0617 6.000 6.000 6.200 6.000 6.300 6,900 6.1725 -4.76%
2018-01-29 0 0.063 0.063 0.067 0.063 0.063 10,020,000 631,260 0.0630 6.300 6.300 6.700 6.300 6.300 100,200 6.3000 1.61%
2018-01-26 0 0.062 0.062 0.064 0.061 0.062 80,000 4,910 0.0614 6.200 6.200 6.400 6.100 6.200 800 6.1375 -4.62%
2018-01-25 0 0.065 0.063 0.068 - - 0 0 - 6.500 6.300 6.800 - - 0 - 0.00%
2018-01-24 0 0.065 0.064 0.065 0.065 0.065 360,058 23,403 0.0650 6.500 6.400 6.500 6.500 6.500 3,601 6.4998 0.00%
2018-01-23 0 0.065 0.063 0.066 0.065 0.065 40,810,000 2,652,650 0.0650 6.500 6.300 6.600 6.500 6.500 408,100 6.5000 1.56%
2018-01-22 0 0.064 0.062 0.064 0.065 0.066 33,160,000 2,185,400 0.0659 6.400 6.200 6.400 6.500 6.600 331,600 6.5905 3.23%
2018-01-19 0 0.062 0.061 0.065 0.058 0.068 104,490,000 7,090,130 0.0679 6.200 6.100 6.500 5.800 6.800 1,044,900 6.7855 5.08%
2018-01-18 0 0.059 0.059 0.060 0.059 0.070 32,130,000 2,221,170 0.0691 5.900 5.900 6.000 5.900 7.000 321,300 6.9131 3.51%
2018-01-17 0 0.057 0.056 0.057 0.059 0.059 20,000 1,180 0.0590 5.700 5.600 5.700 5.900 5.900 200 5.9000 -3.39%
2018-01-16 0 0.059 0.056 0.059 0.054 0.060 46,124,000 2,751,208 0.0596 5.900 5.600 5.900 5.400 6.000 461,240 5.9648 0.00%
2018-01-15 0 0.059 0.058 0.059 0.058 0.063 252,777 14,904 0.0590 5.900 5.800 5.900 5.800 6.300 2,528 5.8961 0.00%
2018-01-12 0 0.059 0.058 0.059 0.058 0.059 1,310,000 76,440 0.0584 5.900 5.800 5.900 5.800 5.900 13,100 5.8351 -3.28%
2018-01-11 0 0.061 0.058 0.061 0.063 0.063 60,000 3,780 0.0630 6.100 5.800 6.100 6.300 6.300 600 6.3000 5.17%
2018-01-10 0 0.058 0.058 0.060 0.056 0.056 150,000 8,400 0.0560 5.800 5.800 6.000 5.600 5.600 1,500 5.6000 -6.45%
2018-01-09 0 0.062 0.061 0.062 0.060 0.062 1,500,000 90,710 0.0605 6.200 6.100 6.200 6.000 6.200 15,000 6.0473 -1.59%
2018-01-08 0 0.063 0.061 0.063 - - 0 0 - 6.300 6.100 6.300 - - 0 - 0.00%
2018-01-05 0 0.063 0.063 0.065 0.060 0.065 2,420,000 147,180 0.0608 6.300 6.300 6.500 6.000 6.500 24,200 6.0818 1.61%
2018-01-04 0 0.062 0.060 0.062 0.062 0.062 400,000 24,800 0.0620 6.200 6.000 6.200 6.200 6.200 4,000 6.2000 -4.62%
2018-01-03 0 0.065 0.064 0.065 0.062 0.065 1,010,000 62,770 0.0621 6.500 6.400 6.500 6.200 6.500 10,100 6.2149 0.00%
2018-01-02 0 0.065 0.062 0.065 0.066 0.066 40,000 2,640 0.0660 6.500 6.200 6.500 6.600 6.600 400 6.6000 -4.41%
2017-12-29 0 0.068 0.063 0.068 0.071 0.071 40,000 2,840 0.0710 6.800 6.300 6.800 7.100 7.100 400 7.1000 7.94%
2017-12-28 0 0.063 0.062 0.063 0.063 0.063 1,090,000 68,670 0.0630 6.300 6.200 6.300 6.300 6.300 10,900 6.3000 -3.08%
2017-12-27 0 0.065 0.063 0.065 - - 0 0 - 6.500 6.300 6.500 - - 0 - -4.41%
2017-12-22 0 0.068 0.065 0.068 0.065 0.071 1,100,000 74,620 0.0678 6.800 6.500 6.800 6.500 7.100 11,000 6.7836 4.62%
2017-12-21 0 0.065 0.062 0.065 - - 0 0 - 6.500 6.200 6.500 - - 0 - 0.00%
2017-12-20 0 0.065 0.063 0.065 0.065 0.065 10,000 650 0.0650 6.500 6.300 6.500 6.500 6.500 100 6.5000 0.00%
2017-12-19 0 0.065 0.063 0.065 0.062 0.065 630,000 39,090 0.0620 6.500 6.300 6.500 6.200 6.500 6,300 6.2048 -1.52%
2017-12-18 0 0.066 0.062 0.066 0.061 0.066 9,370,000 609,330 0.0650 6.600 6.200 6.600 6.100 6.600 93,700 6.5030 -1.49%
2017-12-15 0 0.067 0.061 0.067 0.061 0.069 760,000 48,180 0.0634 6.700 6.100 6.700 6.100 6.900 7,600 6.3395 4.69%
2017-12-14 0 0.064 0.062 0.065 - - 0 0 - 6.400 6.200 6.500 - - 0 - 0.00%
2017-12-13 0 0.064 0.064 0.069 0.063 0.070 1,810,000 114,540 0.0633 6.400 6.400 6.900 6.300 7.000 18,100 6.3282 0.00%
2017-12-12 0 0.064 0.063 0.064 0.064 0.064 510,000 32,640 0.0640 6.400 6.300 6.400 6.400 6.400 5,100 6.4000 -4.48%
2017-12-11 0 0.067 0.064 0.067 0.067 0.067 30,000,000 2,010,000 0.0670 6.700 6.400 6.700 6.700 6.700 300,000 6.7000 -1.47%
2017-12-08 0 0.068 0.063 0.068 0.068 0.068 60,000 4,080 0.0680 6.800 6.300 6.800 6.800 6.800 600 6.8000 0.00%
2017-12-07 0 0.068 0.063 0.068 - - 0 0 - 6.800 6.300 6.800 - - 0 - 0.00%
2017-12-06 0 0.068 0.064 0.068 - - 0 0 - 6.800 6.400 6.800 - - 0 - 0.00%
2017-12-05 0 0.068 0.066 0.068 0.065 0.069 29,050,000 1,945,360 0.0670 6.800 6.600 6.800 6.500 6.900 290,500 6.6966 -2.86%
2017-12-04 0 0.070 0.067 0.070 0.069 0.070 640,000 44,480 0.0695 7.000 6.700 7.000 6.900 7.000 6,400 6.9500 0.00%
2017-12-01 0 0.070 0.067 0.070 0.060 0.070 7,730,000 497,420 0.0643 7.000 6.700 7.000 6.000 7.000 77,300 6.4349 6.06%
2017-11-30 0 0.066 0.060 0.066 0.058 0.068 126,540,000 7,444,900 0.0588 6.600 6.000 6.600 5.800 6.800 1,265,400 5.8834 4.76%
2017-11-29 0 0.063 0.060 0.063 0.063 0.066 20,210,000 1,273,460 0.0630 6.300 6.000 6.300 6.300 6.600 202,100 6.3011 1.61%
2017-11-28 0 0.062 0.060 0.063 0.062 0.064 20,230,000 1,254,300 0.0620 6.200 6.000 6.300 6.200 6.400 202,300 6.2002 -4.62%
2017-11-27 0 0.065 0.062 0.065 0.065 0.068 30,000 1,980 0.0660 6.500 6.200 6.500 6.500 6.800 300 6.6000 0.00%
2017-11-24 0 0.065 0.063 0.065 0.065 0.069 1,070,000 69,590 0.0650 6.500 6.300 6.500 6.500 6.900 10,700 6.5037 3.17%
2017-11-23 0 0.063 0.062 0.063 0.060 0.070 8,290,000 507,150 0.0612 6.300 6.200 6.300 6.000 7.000 82,900 6.1176 -4.55%
2017-11-22 0 0.066 0.064 0.066 0.063 0.066 3,910,000 251,060 0.0642 6.600 6.400 6.600 6.300 6.600 39,100 6.4210 -2.94%
2017-11-21 0 0.068 0.065 0.068 0.068 0.068 1,200,000 81,600 0.0680 6.800 6.500 6.800 6.800 6.800 12,000 6.8000 0.00%
2017-11-20 0 0.068 0.066 0.068 0.068 0.068 1,000,000 68,000 0.0680 6.800 6.600 6.800 6.800 6.800 10,000 6.8000 0.00%
2017-11-17 0 0.068 0.068 0.069 0.065 0.073 1,080,000 71,760 0.0664 6.800 6.800 6.900 6.500 7.300 10,800 6.6444 -2.86%
2017-11-16 0 0.070 0.067 0.070 - - 0 0 - 7.000 6.700 7.000 - - 0 - 0.00%
2017-11-15 0 0.070 0.068 0.070 0.070 0.070 520,000 36,400 0.0700 7.000 6.800 7.000 7.000 7.000 5,200 7.0000 -1.41%
2017-11-14 0 0.071 0.069 0.071 0.069 0.071 510,000 35,510 0.0696 7.100 6.900 7.100 6.900 7.100 5,100 6.9627 0.00%
2017-11-13 0 0.071 0.070 0.071 0.068 0.071 3,070,000 214,020 0.0697 7.100 7.000 7.100 6.800 7.100 30,700 6.9713 1.43%
2017-11-10 0 0.070 0.067 0.070 - - 0 0 - 7.000 6.700 7.000 - - 0 - 0.00%
2017-11-09 0 0.070 0.068 0.070 0.070 0.071 20,000 1,410 0.0705 7.000 6.800 7.000 7.000 7.100 200 7.0500 0.00%
2017-11-08 0 0.070 0.069 0.073 0.067 0.074 2,330,000 160,900 0.0691 7.000 6.900 7.300 6.700 7.400 23,300 6.9056 -1.41%
2017-11-07 0 0.071 0.070 0.071 0.069 0.071 880,000 60,770 0.0691 7.100 7.000 7.100 6.900 7.100 8,800 6.9057 0.00%
2017-11-06 0 0.071 0.070 0.071 0.069 0.071 3,540,000 247,720 0.0700 7.100 7.000 7.100 6.900 7.100 35,400 6.9977 0.00%
2017-11-03 0 0.071 0.071 0.072 - - 0 0 - 7.100 7.100 7.200 - - 0 - 0.00%
2017-11-02 0 0.071 0.072 0.074 0.071 0.072 380,000 27,200 0.0716 7.100 7.200 7.400 7.100 7.200 3,800 7.1579 0.00%
2017-11-01 0 0.071 0.071 0.072 0.071 0.071 30,000 2,130 0.0710 7.100 7.100 7.200 7.100 7.100 300 7.1000 -4.05%
2017-10-31 0 0.074 0.072 0.074 0.071 0.074 630,000 45,090 0.0716 7.400 7.200 7.400 7.100 7.400 6,300 7.1571 0.00%
2017-10-30 0 0.074 0.073 0.074 0.072 0.074 550,000 39,890 0.0725 7.400 7.300 7.400 7.200 7.400 5,500 7.2527 0.00%
2017-10-27 0 0.074 0.072 0.074 0.072 0.074 1,854,000 135,538 0.0731 7.400 7.200 7.400 7.200 7.400 18,540 7.3106 -3.90%
2017-10-26 0 0.077 0.074 0.077 0.073 0.084 11,840,000 902,030 0.0762 7.700 7.400 7.700 7.300 8.400 118,400 7.6185 2.67%
2017-10-25 0 0.075 0.072 0.075 0.071 0.075 71,500,000 5,355,670 0.0749 7.500 7.200 7.500 7.100 7.500 715,000 7.4904 1.35%
2017-10-24 0 0.074 0.072 0.075 0.073 0.074 1,000,000 73,900 0.0739 7.400 7.200 7.500 7.300 7.400 10,000 7.3900 0.00%
2017-10-23 0 0.074 0.072 0.074 0.072 0.076 3,340,000 247,240 0.0740 7.400 7.200 7.400 7.200 7.600 33,400 7.4024 -5.13%
2017-10-20 0 0.078 0.076 0.078 0.076 0.081 64,880,000 5,035,450 0.0776 7.800 7.600 7.800 7.600 8.100 648,800 7.7612 2.63%
2017-10-19 0 0.076 0.074 0.076 - - 0 0 - 7.600 7.400 7.600 - - 0 - -1.30%
2017-10-18 0 0.077 0.077 0.078 0.077 0.083 2,040,000 158,970 0.0779 7.700 7.700 7.800 7.700 8.300 20,400 7.7926 0.00%
2017-10-17 0 0.077 0.076 0.077 0.076 0.079 260,000 19,840 0.0763 7.700 7.600 7.700 7.600 7.900 2,600 7.6308 1.32%
2017-10-16 0 0.076 0.076 0.079 0.076 0.076 150,000 11,400 0.0760 7.600 7.600 7.900 7.600 7.600 1,500 7.6000 -5.00%
2017-10-13 0 0.080 0.077 0.080 0.083 0.083 10,000 830 0.0830 8.000 7.700 8.000 8.300 8.300 100 8.3000 2.56%
2017-10-12 0 0.078 0.077 0.078 0.078 0.078 120,000 9,360 0.0780 7.800 7.700 7.800 7.800 7.800 1,200 7.8000 0.00%
2017-10-11 0 0.078 0.078 0.079 0.078 0.085 569,880 45,230 0.0794 7.800 7.800 7.900 7.800 8.500 5,699 7.9368 0.00%
2017-10-10 0 0.078 0.077 0.078 0.079 0.085 1,240,000 100,680 0.0812 7.800 7.700 7.800 7.900 8.500 12,400 8.1194 1.30%
2017-10-09 0 0.077 0.076 0.078 0.076 0.078 1,500,000 114,450 0.0763 7.700 7.600 7.800 7.600 7.800 15,000 7.6300 -4.94%
2017-10-06 0 0.081 0.077 0.081 0.081 0.082 340,000 27,750 0.0816 8.100 7.700 8.100 8.100 8.200 3,400 8.1618 2.53%
2017-10-04 0 0.079 0.076 0.079 - - 0 0 - 7.900 7.600 7.900 - - 0 - 0.00%
2017-10-03 0 0.079 0.078 0.082 - - 0 0 - 7.900 7.800 8.200 - - 0 - 0.00%
2017-09-29 0 0.079 0.078 0.079 0.078 0.082 1,030,000 80,460 0.0781 7.900 7.800 7.900 7.800 8.200 10,300 7.8117 0.00%
2017-09-28 0 0.079 0.076 0.080 0.079 0.079 150,000 11,850 0.0790 7.900 7.600 8.000 7.900 7.900 1,500 7.9000 -2.47%
2017-09-27 0 0.081 0.079 0.082 0.076 0.082 1,800,000 137,600 0.0764 8.100 7.900 8.200 7.600 8.200 18,000 7.6444 3.85%
2017-09-26 0 0.078 0.076 0.080 0.078 0.080 2,500,000 198,000 0.0792 7.800 7.600 8.000 7.800 8.000 25,000 7.9200 0.00%
2017-09-25 0 0.078 0.078 0.082 0.078 0.082 6,530,000 526,160 0.0806 7.800 7.800 8.200 7.800 8.200 65,300 8.0576 -2.50%
2017-09-22 0 0.080 0.076 0.095 0.080 0.080 2,000,000 160,000 0.0800 8.000 7.600 9.500 8.000 8.000 20,000 8.0000 0.00%
2017-09-21 0 0.080 0.078 0.082 0.079 0.081 5,800,000 464,380 0.0801 8.000 7.800 8.200 7.900 8.100 58,000 8.0066 0.00%
2017-09-20 0 0.080 0.080 0.081 0.080 0.081 1,250,000 100,050 0.0800 8.000 8.000 8.100 8.000 8.100 12,500 8.0040 -1.23%
2017-09-19 0 0.081 0.080 0.081 - - 0 0 - 8.100 8.000 8.100 - - 0 - 0.00%
2017-09-18 0 0.081 0.081 0.087 0.081 0.081 250,000 20,250 0.0810 8.100 8.100 8.700 8.100 8.100 2,500 8.1000 0.00%
2017-09-15 0 0.081 0.081 0.082 0.081 0.082 200,000 16,300 0.0815 8.100 8.100 8.200 8.100 8.200 2,000 8.1500 -1.22%
2017-09-14 0 0.082 0.082 0.092 0.081 0.082 220,000 18,020 0.0819 8.200 8.200 9.200 8.100 8.200 2,200 8.1909 0.00%
2017-09-13 0 0.082 0.081 0.087 0.080 0.082 55,290,000 4,423,400 0.0800 8.200 8.100 8.700 8.000 8.200 552,900 8.0004 2.50%
2017-09-12 0 0.080 0.079 0.080 0.079 0.081 62,240,000 4,979,870 0.0800 8.000 7.900 8.000 7.900 8.100 622,400 8.0011 0.00%
2017-09-11 0 0.080 0.080 0.081 0.080 0.082 840,000 67,780 0.0807 8.000 8.000 8.100 8.000 8.200 8,400 8.0690 -4.76%
2017-09-08 0 0.084 0.081 0.086 - - 0 0 - 8.400 8.100 8.600 - - 0 - 0.00%
2017-09-07 0 0.084 0.084 0.085 0.081 0.085 3,490,000 294,110 0.0843 8.400 8.400 8.500 8.100 8.500 34,900 8.4272 2.44%
2017-09-06 0 0.082 0.078 0.084 - - 0 0 - 8.200 7.800 8.400 - - 0 - 0.00%
2017-09-05 0 0.082 0.080 0.082 - - 0 0 - 8.200 8.000 8.200 - - 0 - 0.00%
2017-09-04 0 0.082 0.079 0.082 0.082 0.086 3,190,000 273,700 0.0858 8.200 7.900 8.200 8.200 8.600 31,900 8.5799 1.23%
2017-09-01 0 0.081 0.080 0.081 0.075 0.086 11,144,000 929,030 0.0834 8.100 8.000 8.100 7.500 8.600 111,440 8.3366 6.58%
2017-08-31 0 0.076 0.076 0.079 0.076 0.076 20,000 1,520 0.0760 7.600 7.600 7.900 7.600 7.600 200 7.6000 -5.00%
2017-08-30 0 0.080 0.078 0.080 0.078 0.082 31,100,000 2,514,270 0.0808 8.000 7.800 8.000 7.800 8.200 311,000 8.0845 -5.88%
2017-08-29 0 0.085 0.075 0.085 0.079 0.085 45,260,094 3,837,925 0.0848 8.500 7.500 8.500 7.900 8.500 452,601 8.4797 10.39%
2017-08-28 0 0.077 0.074 0.077 0.073 0.077 860,000 63,440 0.0738 7.700 7.400 7.700 7.300 7.700 8,600 7.3767 5.48%
2017-08-25 0 0.073 0.073 0.075 0.072 0.075 1,750,000 128,920 0.0737 7.300 7.300 7.500 7.200 7.500 17,500 7.3669 -3.95%
2017-08-24 0 0.076 0.074 0.082 0.076 0.076 850,000 64,600 0.0760 7.600 7.400 8.200 7.600 7.600 8,500 7.6000 0.00%
2017-08-22 0 0.076 0.076 0.078 0.076 0.076 1,000,000 76,000 0.0760 7.600 7.600 7.800 7.600 7.600 10,000 7.6000 0.00%
2017-08-21 0 0.076 0.076 0.080 0.076 0.076 200,000 15,200 0.0760 7.600 7.600 8.000 7.600 7.600 2,000 7.6000 -5.00%
2017-08-18 0 0.080 0.075 0.080 - - 0 0 - 8.000 7.500 8.000 - - 0 - 0.00%
2017-08-17 0 0.080 0.076 0.080 0.079 0.083 120,310,000 9,684,810 0.0805 8.000 7.600 8.000 7.900 8.300 1,203,100 8.0499 -2.44%
2017-08-16 0 0.082 0.078 0.082 0.074 0.085 82,010,000 6,844,080 0.0835 8.200 7.800 8.200 7.400 8.500 820,100 8.3454 9.33%
2017-08-15 0 0.075 0.075 0.079 0.074 0.084 108,900,000 8,824,740 0.0810 7.500 7.500 7.900 7.400 8.400 1,089,000 8.1035 4.17%
2017-08-14 0 0.072 0.072 0.076 0.072 0.077 40,000 2,930 0.0733 7.200 7.200 7.600 7.200 7.700 400 7.3250 -7.69%
2017-08-11 0 0.078 0.072 0.078 0.075 0.078 120,000 9,060 0.0755 7.800 7.200 7.800 7.500 7.800 1,200 7.5500 4.00%
2017-08-10 0 0.075 0.075 0.080 0.075 0.075 400,000 30,000 0.0750 7.500 7.500 8.000 7.500 7.500 4,000 7.5000 -5.06%
2017-08-09 0 0.079 0.075 0.079 0.077 0.080 89,900,000 7,190,300 0.0800 7.900 7.500 7.900 7.700 8.000 899,000 7.9981 1.28%
2017-08-08 0 0.078 0.072 0.078 - - 0 0 - 7.800 7.200 7.800 - - 0 - -2.50%
2017-08-07 0 0.080 0.074 0.082 0.070 0.080 11,920,000 869,130 0.0729 8.000 7.400 8.200 7.000 8.000 119,200 7.2914 6.67%
2017-08-04 0 0.075 0.075 0.078 0.073 0.080 2,070,000 155,710 0.0752 7.500 7.500 7.800 7.300 8.000 20,700 7.5222 -3.85%
2017-08-03 0 0.078 0.078 0.080 0.078 0.082 250,000 19,540 0.0782 7.800 7.800 8.000 7.800 8.200 2,500 7.8160 0.00%
2017-08-02 0 0.078 0.078 0.080 0.078 0.078 330,000 25,740 0.0780 7.800 7.800 8.000 7.800 7.800 3,300 7.8000 0.00%
2017-08-01 0 0.078 0.078 0.079 0.078 0.078 1,000,000 76,600 0.0766 7.800 7.800 7.900 7.800 7.800 10,000 7.6600 -2.50%
2017-07-31 0 0.080 0.076 0.080 0.080 0.080 20,000 1,600 0.0800 8.000 7.600 8.000 8.000 8.000 200 8.0000 2.56%
2017-07-28 0 0.078 0.078 0.080 0.077 0.078 180,000 13,990 0.0777 7.800 7.800 8.000 7.700 7.800 1,800 7.7722 -2.50%
2017-07-27 0 0.080 0.080 0.081 0.072 0.081 3,720,000 283,040 0.0761 8.000 8.000 8.100 7.200 8.100 37,200 7.6086 0.00%
2017-07-26 0 0.080 0.080 0.081 0.074 0.081 64,780,000 5,234,990 0.0808 8.000 8.000 8.100 7.400 8.100 647,800 8.0812 11.11%
2017-07-25 0 0.072 0.072 0.074 0.072 0.072 80,000 5,760 0.0720 7.200 7.200 7.400 7.200 7.200 800 7.2000 0.00%
2017-07-24 0 0.072 0.071 0.072 0.071 0.074 950,000 68,500 0.0721 7.200 7.100 7.200 7.100 7.400 9,500 7.2105 -4.00%
2017-07-21 0 0.075 0.072 0.075 0.071 0.075 50,000 3,650 0.0730 7.500 7.200 7.500 7.100 7.500 500 7.3000 -1.32%
2017-07-20 0 0.076 0.072 0.076 0.070 0.076 6,590,000 470,360 0.0714 7.600 7.200 7.600 7.000 7.600 65,900 7.1375 -2.56%
2017-07-19 0 0.078 0.072 0.078 0.078 0.078 10,000 780 0.0780 7.800 7.200 7.800 7.800 7.800 100 7.8000 0.00%
2017-07-18 0 0.078 0.073 0.078 0.071 0.078 270,000 19,380 0.0718 7.800 7.300 7.800 7.100 7.800 2,700 7.1778 2.63%
2017-07-17 0 0.076 0.072 0.077 0.076 0.076 170,000 12,920 0.0760 7.600 7.200 7.700 7.600 7.600 1,700 7.6000 1.33%
2017-07-14 0 0.075 0.072 0.077 0.072 0.076 440,000 32,050 0.0728 7.500 7.200 7.700 7.200 7.600 4,400 7.2841 0.00%
2017-07-13 0 0.075 0.073 0.080 0.075 0.075 800,000 60,000 0.0750 7.500 7.300 8.000 7.500 7.500 8,000 7.5000 -9.64%
2017-07-12 0 0.083 0.077 0.083 - - 0 0 - 8.300 7.700 8.300 - - 0 - 0.00%
2017-07-11 0 0.083 0.075 0.084 - - 0 0 - 8.300 7.500 8.400 - - 0 - 0.00%
2017-07-10 0 0.083 0.077 0.085 0.082 0.083 140,000 11,590 0.0828 8.300 7.700 8.500 8.200 8.300 1,400 8.2786 1.22%
2017-07-07 0 0.082 0.080 0.082 0.079 0.084 49,540,000 4,157,420 0.0839 8.200 8.000 8.200 7.900 8.400 495,400 8.3920 1.23%
2017-07-06 0 0.081 0.077 0.082 0.077 0.082 259,950,000 20,138,150 0.0775 8.100 7.700 8.200 7.700 8.200 2,599,500 7.7469 5.19%
2017-07-05 0 0.077 0.073 0.077 0.070 0.078 1,400,000 101,160 0.0723 7.700 7.300 7.700 7.000 7.800 14,000 7.2257 -2.53%
2017-07-04 0 0.079 0.072 0.079 0.079 0.082 240,000 19,020 0.0793 7.900 7.200 7.900 7.900 8.200 2,400 7.9250 -1.25%
2017-07-03 0 0.080 0.075 0.080 0.080 0.088 820,000 69,090 0.0843 8.000 7.500 8.000 8.000 8.800 8,200 8.4256 1.27%
2017-06-30 0 0.079 0.071 0.080 0.073 0.079 100,000 7,600 0.0760 7.900 7.100 8.000 7.300 7.900 1,000 7.6000 -1.25%
2017-06-29 0 0.080 0.070 0.080 0.070 0.080 5,720,000 435,870 0.0762 8.000 7.000 8.000 7.000 8.000 57,200 7.6201 6.67%
2017-06-28 0 0.075 0.071 0.075 0.070 0.077 1,460,000 107,310 0.0735 7.500 7.100 7.500 7.000 7.700 14,600 7.3500 -5.06%
2017-06-27 0 0.079 0.069 0.079 0.068 0.080 6,760,000 489,140 0.0724 7.900 6.900 7.900 6.800 8.000 67,600 7.2358 0.00%
2017-06-26 0 0.079 0.071 0.079 - - 1,070 73 0.0682 7.900 7.100 7.900 - - 11 6.8224 -1.25%
2017-06-23 0 0.080 0.077 0.080 0.080 0.080 40,000 3,200 0.0800 8.000 7.700 8.000 8.000 8.000 400 8.0000 0.00%
2017-06-22 0 0.080 0.078 0.080 - - 0 0 - 8.000 7.800 8.000 - - 0 - -1.23%
2017-06-21 0 0.081 0.078 0.081 0.082 0.083 1,160,000 96,120 0.0829 8.100 7.800 8.100 8.200 8.300 11,600 8.2862 3.85%
2017-06-20 0 0.078 0.075 0.078 0.078 0.078 1,000,000 78,000 0.0780 7.800 7.500 7.800 7.800 7.800 10,000 7.8000 4.00%
2017-06-19 0 0.075 0.075 0.079 0.075 0.078 1,120,000 87,300 0.0779 7.500 7.500 7.900 7.500 7.800 11,200 7.7946 -3.85%
2017-06-16 0 0.078 0.073 0.079 0.078 0.078 750,000 58,500 0.0780 7.800 7.300 7.900 7.800 7.800 7,500 7.8000 -1.27%
2017-06-15 0 0.079 0.076 0.079 0.079 0.079 350,000 27,650 0.0790 7.900 7.600 7.900 7.900 7.900 3,500 7.9000 3.95%
2017-06-14 0 0.076 0.075 0.080 0.076 0.077 2,620,000 200,170 0.0764 7.600 7.500 8.000 7.600 7.700 26,200 7.6401 -2.56%
2017-06-13 0 0.078 0.078 0.083 0.078 0.086 4,900,000 410,320 0.0837 7.800 7.800 8.300 7.800 8.600 49,000 8.3739 -1.27%
2017-06-12 0 0.079 0.079 0.083 0.079 0.085 790,000 66,620 0.0843 7.900 7.900 8.300 7.900 8.500 7,900 8.4329 1.28%
2017-06-09 0 0.078 0.078 0.083 0.078 0.078 160,000 12,480 0.0780 7.800 7.800 8.300 7.800 7.800 1,600 7.8000 -6.02%
2017-06-08 0 0.083 0.078 0.084 0.077 0.083 7,060,000 572,120 0.0810 8.300 7.800 8.400 7.700 8.300 70,600 8.1037 -1.19%
2017-06-07 0 0.084 0.076 0.084 0.084 0.084 100,000 8,400 0.0840 8.400 7.600 8.400 8.400 8.400 1,000 8.4000 6.33%
2017-06-06 0 0.079 0.076 0.079 0.079 0.082 84,330,000 6,777,600 0.0804 7.900 7.600 7.900 7.900 8.200 843,300 8.0370 -1.25%
2017-06-05 0 0.080 0.075 0.080 0.072 0.080 2,250,000 170,000 0.0756 8.000 7.500 8.000 7.200 8.000 22,500 7.5556 2.56%
2017-06-02 0 0.078 0.074 0.078 0.078 0.078 10,000 780 0.0780 7.800 7.400 7.800 7.800 7.800 100 7.8000 5.41%
2017-06-01 0 0.074 0.074 0.080 - - 1,364 88 0.0645 7.400 7.400 8.000 - - 14 6.4516 0.00%
2017-05-31 0 0.074 0.074 0.078 0.072 0.074 470,000 34,480 0.0734 7.400 7.400 7.800 7.200 7.400 4,700 7.3362 -3.90%
2017-05-29 0 0.077 0.074 0.077 0.077 0.082 70,000 5,440 0.0777 7.700 7.400 7.700 7.700 8.200 700 7.7714 5.48%
2017-05-26 0 0.073 0.073 0.075 0.073 0.073 200,000 14,600 0.0730 7.300 7.300 7.500 7.300 7.300 2,000 7.3000 0.00%
2017-05-25 0 0.073 0.073 0.083 0.073 0.073 410,000 29,930 0.0730 7.300 7.300 8.300 7.300 7.300 4,100 7.3000 0.00%
2017-05-24 0 0.073 0.073 0.075 0.070 0.075 10,280,000 762,460 0.0742 7.300 7.300 7.500 7.000 7.500 102,800 7.4169 -2.67%
2017-05-23 0 0.075 0.075 0.078 0.075 0.079 6,440,000 499,470 0.0776 7.500 7.500 7.800 7.500 7.900 64,400 7.7557 -3.85%
2017-05-22 0 0.078 0.074 0.080 0.078 0.079 5,550,000 437,950 0.0789 7.800 7.400 8.000 7.800 7.900 55,500 7.8910 0.00%
2017-05-19 0 0.078 0.078 0.081 0.078 0.079 5,800,000 455,400 0.0785 7.800 7.800 8.100 7.800 7.900 58,000 7.8517 -1.27%
2017-05-18 0 0.079 0.079 0.084 0.075 0.085 12,660,000 1,009,350 0.0797 7.900 7.900 8.400 7.500 8.500 126,600 7.9727 2.60%
2017-05-17 0 0.077 0.077 0.078 0.076 0.077 900,000 69,100 0.0768 7.700 7.700 7.800 7.600 7.700 9,000 7.6778 2.67%
2017-05-16 0 0.075 0.073 0.076 0.075 0.075 150,000 11,250 0.0750 7.500 7.300 7.600 7.500 7.500 1,500 7.5000 -2.60%
2017-05-15 0 0.077 0.076 0.077 0.076 0.079 360,000 27,650 0.0768 7.700 7.600 7.700 7.600 7.900 3,600 7.6806 -1.28%
2017-05-12 0 0.078 0.074 0.078 0.078 0.078 50,000 3,900 0.0780 7.800 7.400 7.800 7.800 7.800 500 7.8000 0.00%
2017-05-11 0 0.078 0.073 0.078 0.076 0.078 360,000 27,830 0.0773 7.800 7.300 7.800 7.600 7.800 3,600 7.7306 0.00%
2017-05-10 0 0.078 0.075 0.078 0.075 0.078 1,520,000 115,620 0.0761 7.800 7.500 7.800 7.500 7.800 15,200 7.6066 0.00%
2017-05-09 0 0.078 0.076 0.078 0.075 0.080 6,110,000 485,090 0.0794 7.800 7.600 7.800 7.500 8.000 61,100 7.9393 -2.50%
2017-05-08 0 0.080 0.077 0.080 0.081 0.081 4,500,000 364,500 0.0810 8.000 7.700 8.000 8.100 8.100 45,000 8.1000 0.00%
2017-05-05 0 0.080 0.076 0.080 0.076 0.080 1,530,000 121,430 0.0794 8.000 7.600 8.000 7.600 8.000 15,300 7.9366 2.56%
2017-05-04 0 0.078 0.078 0.079 0.076 0.085 1,710,000 131,850 0.0771 7.800 7.800 7.900 7.600 8.500 17,100 7.7105 -8.24%
2017-05-02 0 0.085 0.080 0.085 - - 0 0 - 8.500 8.000 8.500 - - 0 - 0.00%
2017-04-28 0 0.085 0.080 0.085 0.085 0.085 5,200,000 442,000 0.0850 8.500 8.000 8.500 8.500 8.500 52,000 8.5000 0.00%
2017-04-27 0 0.085 0.080 0.085 0.085 0.085 90,000 7,650 0.0850 8.500 8.000 8.500 8.500 8.500 900 8.5000 -1.16%
2017-04-26 0 0.086 0.080 0.086 0.078 0.087 7,220,000 615,930 0.0853 8.600 8.000 8.600 7.800 8.700 72,200 8.5309 2.38%
2017-04-25 0 0.084 0.078 0.085 0.076 0.087 420,000 35,260 0.0840 8.400 7.800 8.500 7.600 8.700 4,200 8.3952 -1.18%
2017-04-24 0 0.085 0.080 0.085 0.078 0.089 7,050,000 575,210 0.0816 8.500 8.000 8.500 7.800 8.900 70,500 8.1590 14.86%
2017-04-21 0 0.074 0.074 0.075 0.070 0.070 50,000 3,500 0.0700 7.400 7.400 7.500 7.000 7.000 500 7.0000 1.37%
2017-04-20 0 0.073 0.073 0.078 0.072 0.076 630,000 46,160 0.0733 7.300 7.300 7.800 7.200 7.600 6,300 7.3270 -6.41%
2017-04-19 0 0.078 0.073 0.080 0.078 0.080 570,000 44,570 0.0782 7.800 7.300 8.000 7.800 8.000 5,700 7.8193 9.86%
2017-04-18 0 0.071 0.070 0.084 0.071 0.074 400,000 28,850 0.0721 7.100 7.000 8.400 7.100 7.400 4,000 7.2125 -13.41%
2017-04-13 0 0.082 0.082 0.085 0.082 0.083 590,000 48,630 0.0824 8.200 8.200 8.500 8.200 8.300 5,900 8.2424 -1.20%
2017-04-12 0 0.083 0.083 0.089 0.083 0.091 2,300,000 207,740 0.0903 8.300 8.300 8.900 8.300 9.100 23,000 9.0322 0.00%
2017-04-11 0 0.083 0.083 0.086 0.083 0.085 3,060,000 257,000 0.0840 8.300 8.300 8.600 8.300 8.500 30,600 8.3987 -4.60%
2017-04-10 0 0.087 0.085 0.087 0.087 0.087 480,000 41,760 0.0870 8.700 8.500 8.700 8.700 8.700 4,800 8.7000 -2.25%
2017-04-07 0 0.089 0.085 0.089 0.086 0.090 310,000 26,700 0.0861 8.900 8.500 8.900 8.600 9.000 3,100 8.6129 0.00%
2017-04-06 0 0.089 0.085 0.089 - - 0 0 - 8.900 8.500 8.900 - - 0 - 0.00%
2017-04-05 0 0.089 0.086 0.089 - - 0 0 - 8.900 8.600 8.900 - - 0 - 0.00%
2017-04-03 0 0.089 0.085 0.093 - - 0 0 - 8.900 8.500 9.300 - - 0 - 0.00%
2017-03-31 0 0.089 0.089 0.091 0.089 0.091 1,320,000 117,980 0.0894 8.900 8.900 9.100 8.900 9.100 13,200 8.9379 1.14%
2017-03-30 0 0.088 0.085 0.093 0.088 0.088 50,000 4,400 0.0880 8.800 8.500 9.300 8.800 8.800 500 8.8000 0.00%
2017-03-29 0 0.088 0.088 0.091 0.088 0.092 3,810,000 340,960 0.0895 8.800 8.800 9.100 8.800 9.200 38,100 8.9491 0.00%
2017-03-28 0 0.088 0.088 0.090 0.086 0.088 690,000 60,660 0.0879 8.800 8.800 9.000 8.600 8.800 6,900 8.7913 2.33%
2017-03-27 0 0.086 0.086 0.090 - - 0 0 - 8.600 8.600 9.000 - - 0 - 0.00%
2017-03-24 0 0.086 0.083 0.087 - - 100,000 8,300 0.0830 8.600 8.300 8.700 - - 1,000 8.3000 0.00%
2017-03-23 0 0.086 0.083 0.088 0.081 0.087 780,000 64,740 0.0830 8.600 8.300 8.800 8.100 8.700 7,800 8.3000 -4.44%
2017-03-22 0 0.090 0.082 0.091 - - 0 0 - 9.000 8.200 9.100 - - 0 - 0.00%
2017-03-21 0 0.090 0.082 0.092 - - 0 0 - 9.000 8.200 9.200 - - 0 - 0.00%
2017-03-20 0 0.090 0.090 0.092 0.090 0.090 1,200,000 108,000 0.0900 9.000 9.000 9.200 9.000 9.000 12,000 9.0000 0.00%
2017-03-17 0 0.090 0.090 0.092 0.090 0.090 150,000 13,500 0.0900 9.000 9.000 9.200 9.000 9.000 1,500 9.0000 1.12%
2017-03-16 0 0.089 0.089 0.092 0.088 0.089 950,000 84,480 0.0889 8.900 8.900 9.200 8.800 8.900 9,500 8.8926 -3.26%
2017-03-15 0 0.092 0.088 0.092 0.091 0.095 130,000 12,270 0.0944 9.200 8.800 9.200 9.100 9.500 1,300 9.4385 1.10%
2017-03-14 0 0.091 0.088 0.091 0.089 0.092 430,000 38,340 0.0892 9.100 8.800 9.100 8.900 9.200 4,300 8.9163 2.25%
2017-03-13 0 0.089 0.089 0.093 0.088 0.094 310,000 27,670 0.0893 8.900 8.900 9.300 8.800 9.400 3,100 8.9258 1.14%
2017-03-10 0 0.088 0.088 0.092 0.088 0.089 1,190,000 105,760 0.0889 8.800 8.800 9.200 8.800 8.900 11,900 8.8874 0.00%
2017-03-09 0 0.088 0.085 0.088 0.088 0.088 190,000 16,720 0.0880 8.800 8.500 8.800 8.800 8.800 1,900 8.8000 0.00%
2017-03-08 0 0.088 0.088 0.092 0.088 0.088 1,040,000 91,520 0.0880 8.800 8.800 9.200 8.800 8.800 10,400 8.8000 -4.35%
2017-03-07 0 0.092 0.088 0.092 0.093 0.093 230,000 21,390 0.0930 9.200 8.800 9.200 9.300 9.300 2,300 9.3000 -1.08%
2017-03-06 0 0.093 0.085 0.093 0.095 0.095 500,000 47,500 0.0950 9.300 8.500 9.300 9.500 9.500 5,000 9.5000 1.09%
2017-03-03 0 0.092 0.085 0.092 - - 0 0 - 9.200 8.500 9.200 - - 0 - 0.00%
2017-03-02 0 0.092 0.087 0.094 - - 0 0 - 9.200 8.700 9.400 - - 0 - 0.00%
2017-03-01 0 0.092 0.088 0.093 0.092 0.093 2,580,000 237,940 0.0922 9.200 8.800 9.300 9.200 9.300 25,800 9.2225 4.55%
2017-02-28 0 0.088 0.088 0.089 0.087 0.089 760,000 67,000 0.0882 8.800 8.800 8.900 8.700 8.900 7,600 8.8158 1.15%
2017-02-27 0 0.087 0.086 0.087 0.085 0.088 210,000 18,050 0.0860 8.700 8.600 8.700 8.500 8.800 2,100 8.5952 -1.14%
2017-02-24 0 0.088 0.086 0.088 0.084 0.090 1,580,000 138,440 0.0876 8.800 8.600 8.800 8.400 9.000 15,800 8.7620 -4.35%
2017-02-23 0 0.092 0.089 0.092 0.089 0.095 1,850,000 169,990 0.0919 9.200 8.900 9.200 8.900 9.500 18,500 9.1886 2.22%
2017-02-22 0 0.090 0.086 0.092 - - 0 0 - 9.000 8.600 9.200 - - 0 - 0.00%
2017-02-21 0 0.090 0.085 0.091 - - 0 0 - 9.000 8.500 9.100 - - 0 - 0.00%
2017-02-20 0 0.090 0.084 0.092 - - 0 0 - 9.000 8.400 9.200 - - 0 - 0.00%
2017-02-17 0 0.090 0.090 0.092 0.090 0.094 1,400,000 128,000 0.0914 9.000 9.000 9.200 9.000 9.400 14,000 9.1429 0.00%
2017-02-16 0 0.090 0.089 0.094 0.090 0.094 1,590,000 146,860 0.0924 9.000 8.900 9.400 9.000 9.400 15,900 9.2365 -3.23%
2017-02-15 0 0.093 0.091 0.093 0.093 0.097 210,000 19,720 0.0939 9.300 9.100 9.300 9.300 9.700 2,100 9.3905 -1.06%
2017-02-14 0 0.094 0.090 0.094 0.090 0.095 640,000 58,610 0.0916 9.400 9.000 9.400 9.000 9.500 6,400 9.1578 1.08%
2017-02-13 0 0.093 0.091 0.093 0.091 0.097 1,500,000 142,920 0.0953 9.300 9.100 9.300 9.100 9.700 15,000 9.5280 -2.11%
2017-02-10 0 0.095 0.090 0.095 0.095 0.095 20,000 1,900 0.0950 9.500 9.000 9.500 9.500 9.500 200 9.5000 0.00%
2017-02-09 0 0.095 0.092 0.095 0.094 0.097 7,430,000 714,530 0.0962 9.500 9.200 9.500 9.400 9.700 74,300 9.6168 0.00%
2017-02-08 0 0.095 0.093 0.095 0.092 0.095 1,800,000 170,380 0.0947 9.500 9.300 9.500 9.200 9.500 18,000 9.4656 1.06%
2017-02-07 0 0.094 0.092 0.094 0.089 0.098 42,980,000 4,134,520 0.0962 9.400 9.200 9.400 8.900 9.800 429,800 9.6196 1.08%
2017-02-06 0 0.093 0.091 0.093 0.089 0.096 32,010,000 3,046,670 0.0952 9.300 9.100 9.300 8.900 9.600 320,100 9.5179 1.09%
2017-02-03 0 0.092 0.090 0.094 0.092 0.092 100,000 9,200 0.0920 9.200 9.000 9.400 9.200 9.200 1,000 9.2000 -2.13%
2017-02-02 0 0.094 0.091 0.094 0.091 0.099 10,720,000 1,050,890 0.0980 9.400 9.100 9.400 9.100 9.900 107,200 9.8031 0.00%
2017-02-01 0 0.094 0.090 0.094 0.082 0.094 10,360,000 861,400 0.0831 9.400 9.000 9.400 8.200 9.400 103,600 8.3147 9.30%
2017-01-27 0 0.086 0.086 0.095 - - 0 0 - 8.600 8.600 9.500 - - 0 - 0.00%
2017-01-26 0 0.086 0.086 0.094 0.084 0.086 340,000 29,040 0.0854 8.600 8.600 9.400 8.400 8.600 3,400 8.5412 -6.52%
2017-01-25 0 0.092 0.088 0.092 0.092 0.097 4,290,000 407,330 0.0949 9.200 8.800 9.200 9.200 9.700 42,900 9.4949 0.00%
2017-01-24 0 0.092 0.090 0.092 0.090 0.098 10,260,000 1,002,390 0.0977 9.200 9.000 9.200 9.000 9.800 102,600 9.7699 -3.16%
2017-01-23 0 0.095 0.091 0.095 0.086 0.095 14,040,000 1,229,780 0.0876 9.500 9.100 9.500 8.600 9.500 140,400 8.7591 7.95%
2017-01-20 0 0.088 0.086 0.091 0.088 0.091 1,190,000 107,990 0.0907 8.800 8.600 9.100 8.800 9.100 11,900 9.0748 -4.35%
2017-01-19 0 0.092 0.088 0.093 0.090 0.093 2,940,000 271,320 0.0923 9.200 8.800 9.300 9.000 9.300 29,400 9.2286 -2.13%
2017-01-18 0 0.094 0.089 0.094 0.094 0.094 10,000 940 0.0940 9.400 8.900 9.400 9.400 9.400 100 9.4000 2.17%
2017-01-17 0 0.092 0.088 0.092 0.091 0.093 1,560,000 143,290 0.0919 9.200 8.800 9.200 9.100 9.300 15,600 9.1853 0.00%
2017-01-16 0 0.092 0.085 0.093 0.081 0.092 2,330,000 209,900 0.0901 9.200 8.500 9.300 8.100 9.200 23,300 9.0086 5.75%
2017-01-13 0 0.087 0.083 0.087 0.081 0.087 130,000 10,650 0.0819 8.700 8.300 8.700 8.100 8.700 1,300 8.1923 6.10%
2017-01-12 0 0.082 0.081 0.086 0.082 0.082 50,000 4,100 0.0820 8.200 8.100 8.600 8.200 8.200 500 8.2000 0.00%
2017-01-11 0 0.082 0.081 0.082 0.082 0.083 520,000 42,740 0.0822 8.200 8.100 8.200 8.200 8.300 5,200 8.2192 -6.82%
2017-01-10 0 0.088 0.083 0.088 - - 0 0 - 8.800 8.300 8.800 - - 0 - 0.00%
2017-01-09 0 0.088 0.082 0.088 0.082 0.088 6,560,000 556,180 0.0848 8.800 8.200 8.800 8.200 8.800 65,600 8.4784 4.76%
2017-01-06 0 0.084 0.081 0.084 0.081 0.088 27,060,000 2,295,980 0.0848 8.400 8.100 8.400 8.100 8.800 270,600 8.4848 2.44%
2017-01-05 0 0.082 0.079 0.082 0.076 0.084 31,180,000 2,568,760 0.0824 8.200 7.900 8.200 7.600 8.400 311,800 8.2385 7.89%
2017-01-04 0 0.076 0.076 0.079 0.076 0.077 800,000 61,090 0.0764 7.600 7.600 7.900 7.600 7.700 8,000 7.6363 -7.32%
2017-01-03 0 0.082 0.077 0.082 - - 0 0 - 8.200 7.700 8.200 - - 0 - 0.00%
2016-12-30 0 0.082 0.079 0.084 0.079 0.082 8,850,000 715,080 0.0808 8.200 7.900 8.400 7.900 8.200 88,500 8.0800 2.50%
2016-12-29 0 0.080 0.078 0.080 0.079 0.080 70,000 5,570 0.0796 8.000 7.800 8.000 7.900 8.000 700 7.9571 0.00%
2016-12-28 0 0.080 0.078 0.080 0.079 0.080 400,000 31,980 0.0800 8.000 7.800 8.000 7.900 8.000 4,000 7.9950 0.00%
2016-12-23 0 0.080 0.080 0.084 0.078 0.080 100,000 7,840 0.0784 8.000 8.000 8.400 7.800 8.000 1,000 7.8400 -3.61%
2016-12-22 0 0.083 0.080 0.083 0.083 0.084 110,000 9,220 0.0838 8.300 8.000 8.300 8.300 8.400 1,100 8.3818 3.75%
2016-12-21 0 0.080 0.080 0.083 0.080 0.081 560,000 44,910 0.0802 8.000 8.000 8.300 8.000 8.100 5,600 8.0196 0.00%
2016-12-20 0 0.080 0.080 0.084 0.080 0.081 480,000 38,420 0.0800 8.000 8.000 8.400 8.000 8.100 4,800 8.0042 -2.44%
2016-12-19 0 0.082 0.082 0.085 0.080 0.080 140,000 11,200 0.0800 8.200 8.200 8.500 8.000 8.000 1,400 8.0000 0.00%
2016-12-16 0 0.082 0.081 0.083 0.081 0.086 41,800,000 3,508,700 0.0839 8.200 8.100 8.300 8.100 8.600 418,000 8.3940 0.00%
2016-12-15 0 0.082 0.082 0.084 0.082 0.084 530,000 43,970 0.0830 8.200 8.200 8.400 8.200 8.400 5,300 8.2962 -3.53%
2016-12-14 0 0.085 0.083 0.086 0.085 0.085 100,000 8,500 0.0850 8.500 8.300 8.600 8.500 8.500 1,000 8.5000 0.00%
2016-12-13 0 0.085 0.084 0.086 0.084 0.087 560,000 47,200 0.0843 8.500 8.400 8.600 8.400 8.700 5,600 8.4286 -2.30%
2016-12-12 0 0.087 0.085 0.087 0.084 0.087 1,110,000 95,390 0.0859 8.700 8.500 8.700 8.400 8.700 11,100 8.5937 3.57%
2016-12-09 0 0.084 0.082 0.086 0.084 0.085 2,680,000 226,000 0.0843 8.400 8.200 8.600 8.400 8.500 26,800 8.4328 -2.33%
2016-12-08 0 0.086 0.086 0.087 0.086 0.093 5,590,000 500,880 0.0896 8.600 8.600 8.700 8.600 9.300 55,900 8.9603 -5.49%
2016-12-07 0 0.091 0.091 0.093 0.083 0.106 44,560,000 4,293,590 0.0964 9.100 9.100 9.300 8.300 10.60 445,600 9.6355 12.35%
2016-12-06 0 0.081 0.081 0.085 0.081 0.083 990,000 81,970 0.0828 8.100 8.100 8.500 8.100 8.300 9,900 8.2798 -2.41%
2016-12-05 0 0.083 0.081 0.085 0.083 0.083 180,000 14,940 0.0830 8.300 8.100 8.500 8.300 8.300 1,800 8.3000 -2.35%
2016-12-02 0 0.085 0.083 0.085 0.085 0.085 1,190,000 101,150 0.0850 8.500 8.300 8.500 8.500 8.500 11,900 8.5000 0.00%
2016-12-01 0 0.085 0.085 0.086 0.083 0.087 37,370,000 3,169,520 0.0848 8.500 8.500 8.600 8.300 8.700 373,700 8.4815 2.41%
2016-11-30 0 0.083 0.082 0.083 0.083 0.086 32,710,000 2,796,820 0.0855 8.300 8.200 8.300 8.300 8.600 327,100 8.5504 -4.60%
2016-11-29 0 0.087 0.085 0.087 0.085 0.088 9,700,000 849,650 0.0876 8.700 8.500 8.700 8.500 8.800 97,000 8.7593 1.16%
2016-11-28 0 0.086 0.084 0.086 0.080 0.087 8,620,000 724,520 0.0841 8.600 8.400 8.600 8.000 8.700 86,200 8.4051 1.18%
2016-11-25 0 0.085 0.083 0.086 0.085 0.085 21,040,000 1,788,400 0.0850 8.500 8.300 8.600 8.500 8.500 210,400 8.5000 0.00%
2016-11-24 0 0.085 0.083 0.085 0.083 0.085 450,000 37,370 0.0830 8.500 8.300 8.500 8.300 8.500 4,500 8.3044 1.19%
2016-11-23 0 0.084 0.084 0.086 0.083 0.089 870,000 73,650 0.0847 8.400 8.400 8.600 8.300 8.900 8,700 8.4655 -2.33%
2016-11-22 0 0.086 0.085 0.086 0.086 0.088 620,000 53,750 0.0867 8.600 8.500 8.600 8.600 8.800 6,200 8.6694 -2.27%
2016-11-21 0 0.088 0.088 0.089 0.088 0.090 240,000 21,190 0.0883 8.800 8.800 8.900 8.800 9.000 2,400 8.8292 -3.30%
2016-11-18 0 0.091 0.091 0.092 0.091 0.091 14,530,000 1,322,230 0.0910 9.100 9.100 9.200 9.100 9.100 145,300 9.1000 0.00%
2016-11-17 0 0.091 0.090 0.091 0.091 0.098 6,490,000 627,760 0.0967 9.100 9.000 9.100 9.100 9.800 64,900 9.6727 -4.21%
2016-11-16 0 0.095 0.091 0.095 0.081 0.095 8,880,000 746,780 0.0841 9.500 9.100 9.500 8.100 9.500 88,800 8.4097 7.95%
2016-11-15 0 0.088 0.086 0.088 0.089 0.090 920,000 82,660 0.0898 8.800 8.600 8.800 8.900 9.000 9,200 8.9848 -1.12%
2016-11-14 0 0.089 0.082 0.089 0.089 0.089 600,000 53,400 0.0890 8.900 8.200 8.900 8.900 8.900 6,000 8.9000 -1.11%
2016-11-11 0 0.090 0.086 0.091 0.090 0.091 26,540,000 2,389,600 0.0900 9.000 8.600 9.100 9.000 9.100 265,400 9.0038 -2.17%
2016-11-10 0 0.092 0.087 0.092 0.087 0.092 1,340,000 118,030 0.0881 9.200 8.700 9.200 8.700 9.200 13,400 8.8082 6.98%
2016-11-09 0 0.086 0.086 0.088 0.083 0.089 490,000 41,680 0.0851 8.600 8.600 8.800 8.300 8.900 4,900 8.5061 -4.44%
2016-11-08 0 0.090 0.088 0.092 0.090 0.091 520,000 46,880 0.0902 9.000 8.800 9.200 9.000 9.100 5,200 9.0154 -1.10%
2016-11-07 0 0.091 0.089 0.093 0.091 0.092 10,918,000 994,766 0.0911 9.100 8.900 9.300 9.100 9.200 109,180 9.1112 1.11%
2016-11-04 0 0.090 0.090 0.095 0.090 0.092 1,540,000 140,250 0.0911 9.000 9.000 9.500 9.000 9.200 15,400 9.1071 -1.10%
2016-11-03 0 0.091 0.090 0.091 0.090 0.093 860,000 78,640 0.0914 9.100 9.000 9.100 9.000 9.300 8,600 9.1442 -1.09%
2016-11-02 0 0.092 0.091 0.095 0.090 0.096 23,510,000 2,143,730 0.0912 9.200 9.100 9.500 9.000 9.600 235,100 9.1184 3.37%
2016-11-01 0 0.089 0.088 0.089 0.089 0.094 2,690,000 245,340 0.0912 8.900 8.800 8.900 8.900 9.400 26,900 9.1204 0.00%
2016-10-31 0 0.089 0.088 0.089 0.090 0.091 2,480,000 223,600 0.0902 8.900 8.800 8.900 9.000 9.100 24,800 9.0161 -6.32%
2016-10-28 0 0.095 0.094 0.095 0.090 0.095 30,810,000 2,838,540 0.0921 9.500 9.400 9.500 9.000 9.500 308,100 9.2130 3.26%
2016-10-27 0 0.092 0.089 0.092 0.088 0.094 2,710,000 243,360 0.0898 9.200 8.900 9.200 8.800 9.400 27,100 8.9801 -2.13%
2016-10-26 0 0.094 0.094 0.095 0.092 0.098 3,130,000 296,100 0.0946 9.400 9.400 9.500 9.200 9.800 31,300 9.4601 -4.08%
2016-10-25 0 0.098 0.095 0.096 0.096 0.103 62,530,000 6,334,660 0.1013 9.800 9.500 9.600 9.600 10.30 625,300 10.131 -1.01%
2016-10-24 0 0.099 0.098 0.102 0.098 0.104 2,690,000 266,250 0.0990 9.900 9.800 10.20 9.800 10.40 26,900 9.8978 -3.88%
2016-10-20 0 0.103 0.099 0.103 0.100 0.103 8,080,000 808,030 0.1000 10.30 9.900 10.30 10.00 10.30 80,800 10.000 3.00%
2016-10-19 0 0.100 0.100 0.103 0.100 0.105 8,380,000 871,810 0.1040 10.00 10.00 10.30 10.00 10.50 83,800 10.403 -0.99%
2016-10-18 0 0.101 0.101 0.102 0.100 0.101 1,640,000 164,190 0.1001 10.10 10.10 10.20 10.00 10.10 16,400 10.012 1.00%
2016-10-17 0 0.100 0.100 0.105 0.100 0.109 4,710,000 493,350 0.1047 10.00 10.00 10.50 10.00 10.90 47,100 10.475 -6.54%
2016-10-14 0 0.107 0.105 0.107 0.105 0.110 12,400,000 1,316,390 0.1062 10.70 10.50 10.70 10.50 11.00 124,000 10.616 3.88%
2016-10-13 0 0.103 0.101 0.103 0.102 0.107 44,271,851 4,585,225 0.1036 10.30 10.10 10.30 10.20 10.70 442,719 10.357 -1.90%
2016-10-12 0 0.105 0.101 0.105 0.096 0.108 10,270,000 1,005,450 0.0979 10.50 10.10 10.50 9.600 10.80 102,700 9.7902 -1.87%
2016-10-11 0 0.107 0.104 0.107 0.103 0.110 2,840,000 303,510 0.1069 10.70 10.40 10.70 10.30 11.00 28,400 10.687 3.88%
2016-10-07 0 0.103 0.099 0.103 0.099 0.103 220,000 21,970 0.0999 10.30 9.900 10.30 9.900 10.30 2,200 9.9864 1.98%
2016-10-06 0 0.101 0.101 0.103 0.100 0.101 890,000 89,300 0.1003 10.10 10.10 10.30 10.00 10.10 8,900 10.034 -0.98%
2016-10-05 0 0.102 0.102 0.103 0.100 0.108 6,610,000 703,140 0.1064 10.20 10.20 10.30 10.00 10.80 66,100 10.638 -3.77%
2016-10-04 0 0.106 0.104 0.106 0.100 0.111 3,550,000 385,710 0.1087 10.60 10.40 10.60 10.00 11.10 35,500 10.865 -2.75%
2016-10-03 0 0.109 0.107 0.109 0.106 0.112 6,930,000 767,700 0.1108 10.90 10.70 10.90 10.60 11.20 69,300 11.078 1.87%
2016-09-30 0 0.107 0.099 0.107 0.093 0.110 13,070,000 1,269,910 0.0972 10.70 9.900 10.70 9.300 11.00 130,700 9.7162 1.90%
2016-09-29 0 0.105 0.099 0.105 0.100 0.107 1,770,000 181,130 0.1023 10.50 9.900 10.50 10.00 10.70 17,700 10.233 1.94%
2016-09-28 0 0.103 0.104 0.108 0.102 0.108 1,590,000 165,720 0.1042 10.30 10.40 10.80 10.20 10.80 15,900 10.423 -4.63%
2016-09-27 0 0.108 0.106 0.108 - - 0 0 - 10.80 10.60 10.80 - - 0 - -0.92%
2016-09-26 0 0.109 0.106 0.109 0.106 0.109 760,000 81,190 0.1068 10.90 10.60 10.90 10.60 10.90 7,600 10.683 -2.68%
2016-09-23 0 0.112 0.108 0.112 0.108 0.112 690,000 74,960 0.1086 11.20 10.80 11.20 10.80 11.20 6,900 10.864 0.00%
2016-09-22 0 0.112 0.112 0.114 0.109 0.119 11,190,000 1,307,320 0.1168 11.20 11.20 11.40 10.90 11.90 111,900 11.683 1.82%
2016-09-21 0 0.110 0.108 0.110 0.105 0.114 9,650,000 1,022,580 0.1060 11.00 10.80 11.00 10.50 11.40 96,500 10.597 0.00%
2016-09-20 0 0.110 0.110 0.111 0.107 0.111 2,250,000 245,990 0.1093 11.00 11.00 11.10 10.70 11.10 22,500 10.933 -3.51%
2016-09-19 0 0.114 0.112 0.117 0.111 0.114 900,000 102,140 0.1135 11.40 11.20 11.70 11.10 11.40 9,000 11.349 -0.87%
2016-09-15 0 0.115 0.115 0.117 0.114 0.120 5,100,000 600,300 0.1177 11.50 11.50 11.70 11.40 12.00 51,000 11.771 -3.36%
2016-09-14 0 0.119 0.117 0.119 0.113 0.122 11,300,000 1,339,970 0.1186 11.90 11.70 11.90 11.30 12.20 113,000 11.858 4.39%
2016-09-13 0 0.114 0.110 0.114 0.106 0.115 9,930,000 1,081,510 0.1089 11.40 11.00 11.40 10.60 11.50 99,300 10.891 3.64%
2016-09-12 0 0.110 0.110 0.111 0.110 0.120 11,210,000 1,294,330 0.1155 11.00 11.00 11.10 11.00 12.00 112,100 11.546 -7.56%
2016-09-09 0 0.119 0.112 0.119 0.104 0.119 16,870,000 1,799,160 0.1066 11.90 11.20 11.90 10.40 11.90 168,700 10.665 4.39%
2016-09-08 0 0.114 0.112 0.114 0.112 0.117 1,400,000 162,590 0.1161 11.40 11.20 11.40 11.20 11.70 14,000 11.614 -3.39%
2016-09-07 0 0.118 0.114 0.118 0.114 0.122 11,770,000 1,405,800 0.1194 11.80 11.40 11.80 11.40 12.20 117,700 11.944 -3.28%
2016-09-06 0 0.122 0.117 0.121 0.116 0.126 47,730,000 5,759,430 0.1207 12.20 11.70 12.10 11.60 12.60 477,300 12.067 1.67%
2016-09-05 0 0.120 0.117 0.120 0.105 0.120 38,670,000 4,379,820 0.1133 12.00 11.70 12.00 10.50 12.00 386,700 11.326 10.09%
2016-09-02 0 0.109 0.107 0.109 0.106 0.111 6,580,000 720,790 0.1095 10.90 10.70 10.90 10.60 11.10 65,800 10.954 -1.80%
2016-09-01 0 0.111 0.106 0.111 0.106 0.113 6,270,000 703,130 0.1121 11.10 10.60 11.10 10.60 11.30 62,700 11.214 2.78%
2016-08-31 0 0.108 0.106 0.108 0.106 0.118 5,040,000 561,630 0.1114 10.80 10.60 10.80 10.60 11.80 50,400 11.143 -1.82%
2016-08-30 0 0.110 0.106 0.110 0.100 0.113 23,640,000 2,442,190 0.1033 11.00 10.60 11.00 10.00 11.30 236,400 10.331 8.91%
2016-08-29 0 0.101 0.099 0.101 0.100 0.102 1,460,000 146,800 0.1005 10.10 9.900 10.10 10.00 10.20 14,600 10.055 -1.94%
2016-08-26 0 0.103 0.103 0.106 0.100 0.104 10,240,000 1,039,000 0.1015 10.30 10.30 10.60 10.00 10.40 102,400 10.146 -0.96%
2016-08-25 0 0.104 0.103 0.105 0.103 0.112 6,212,000 665,484 0.1071 10.40 10.30 10.50 10.30 11.20 62,120 10.713 -4.59%
2016-08-24 0 0.109 0.108 0.109 0.102 0.119 126,450,000 13,658,330 0.1080 10.90 10.80 10.90 10.20 11.90 1,264,500 10.801 6.86%
2016-08-23 0 0.102 0.101 0.102 0.100 0.112 75,630,000 7,746,380 0.1024 10.20 10.10 10.20 10.00 11.20 756,300 10.242 -4.67%
2016-08-22 0 0.107 0.104 0.107 0.094 0.110 20,720,000 2,163,920 0.1044 10.70 10.40 10.70 9.400 11.00 207,200 10.444 15.05%
2016-08-19 0 0.093 0.093 0.094 0.085 0.092 4,280,000 378,830 0.0885 9.300 9.300 9.400 8.500 9.200 42,800 8.8512 4.49%
2016-08-18 0 0.089 0.089 0.090 0.086 0.090 4,890,000 429,600 0.0879 8.900 8.900 9.000 8.600 9.000 48,900 8.7853 2.30%
2016-08-17 0 0.087 0.087 0.088 0.084 0.088 5,970,000 511,020 0.0856 8.700 8.700 8.800 8.400 8.800 59,700 8.5598 -3.33%
2016-08-16 0 0.090 0.090 0.091 0.088 0.091 2,490,000 223,330 0.0897 9.000 9.000 9.100 8.800 9.100 24,900 8.9691 0.00%
2016-08-15 0 0.090 0.087 0.090 0.084 0.092 4,950,000 432,660 0.0874 9.000 8.700 9.000 8.400 9.200 49,500 8.7406 -1.10%
2016-08-12 0 0.091 0.089 0.091 0.087 0.092 8,300,000 748,790 0.0902 9.100 8.900 9.100 8.700 9.200 83,000 9.0216 -1.09%
2016-08-11 0 0.092 0.090 0.092 0.090 0.093 40,000 3,650 0.0913 9.200 9.000 9.200 9.000 9.300 400 9.1250 1.10%
2016-08-10 0 0.091 0.090 0.091 0.087 0.093 3,090,000 276,780 0.0896 9.100 9.000 9.100 8.700 9.300 30,900 8.9573 -1.09%
2016-08-09 0 0.092 0.089 0.092 0.090 0.093 2,890,000 261,400 0.0904 9.200 8.900 9.200 9.000 9.300 28,900 9.0450 2.22%
2016-08-08 0 0.090 0.089 0.090 0.089 0.093 5,390,000 489,730 0.0909 9.000 8.900 9.000 8.900 9.300 53,900 9.0859 0.00%
2016-08-05 0 0.090 0.090 0.091 0.088 0.105 30,970,000 2,861,210 0.0924 9.000 9.000 9.100 8.800 10.50 309,700 9.2387 -14.29%
2016-08-04 0 0.105 0.106 0.107 0.102 0.111 49,270,000 5,165,080 0.1048 10.50 10.60 10.70 10.20 11.10 492,700 10.483 -5.41%
2016-08-03 0 0.111 0.110 0.111 0.106 0.111 4,070,000 443,180 0.1089 11.10 11.00 11.10 10.60 11.10 40,700 10.889 3.74%
2016-08-01 0 0.107 0.109 0.110 0.105 0.112 4,820,000 523,290 0.1086 10.70 10.90 11.00 10.50 11.20 48,200 10.857 -1.83%
2016-07-29 0 0.109 0.106 0.109 0.103 0.114 2,810,000 302,710 0.1077 10.90 10.60 10.90 10.30 11.40 28,100 10.773 -0.91%
2016-07-28 0 0.110 0.108 0.110 0.108 0.113 14,080,000 1,549,090 0.1100 11.00 10.80 11.00 10.80 11.30 140,800 11.002 6.80%
2016-07-27 0 0.103 0.102 0.103 0.103 0.142 92,570,000 10,980,260 0.1186 10.30 10.20 10.30 10.30 14.20 925,700 11.862 -26.43%
2016-07-26 0 0.140 0.139 0.140 0.133 0.140 11,750,000 1,589,690 0.1353 14.00 13.90 14.00 13.30 14.00 117,500 13.529 0.72%
2016-07-25 0 0.139 0.137 0.139 0.128 0.156 35,060,000 4,817,000 0.1374 13.90 13.70 13.90 12.80 15.60 350,600 13.739 -6.08%
2016-07-22 0 0.148 0.146 0.148 0.146 0.150 23,120,000 3,424,140 0.1481 14.80 14.60 14.80 14.60 15.00 231,200 14.810 2.07%
2016-07-21 0 0.145 0.143 0.145 0.140 0.152 22,910,000 3,266,020 0.1426 14.50 14.30 14.50 14.00 15.20 229,100 14.256 -3.33%
2016-07-20 0 0.150 0.148 0.150 0.144 0.155 6,590,000 990,680 0.1503 15.00 14.80 15.00 14.40 15.50 65,900 15.033 0.00%
2016-07-19 0 0.150 0.149 0.150 0.146 0.154 15,640,000 2,328,690 0.1489 15.00 14.90 15.00 14.60 15.40 156,400 14.889 2.74%
2016-07-18 0 0.146 0.144 0.147 0.135 0.150 16,330,000 2,319,420 0.1420 14.60 14.40 14.70 13.50 15.00 163,300 14.203 8.96%
2016-07-15 0 0.134 0.130 0.135 0.128 0.145 26,630,000 3,629,030 0.1363 13.40 13.00 13.50 12.80 14.50 266,300 13.628 -3.60%
2016-07-14 0 0.139 0.137 0.142 0.135 0.147 32,090,000 4,528,680 0.1411 13.90 13.70 14.20 13.50 14.70 320,900 14.112 -2.80%
2016-07-13 0 0.143 0.140 0.145 0.140 0.149 2,300,000 326,740 0.1421 14.30 14.00 14.50 14.00 14.90 23,000 14.206 -1.38%
2016-07-12 0 0.145 0.141 0.145 0.141 0.151 1,800,000 257,200 0.1429 14.50 14.10 14.50 14.10 15.10 18,000 14.289 -3.33%
2016-07-11 0 0.150 0.141 0.150 0.141 0.156 4,090,000 598,060 0.1462 15.00 14.10 15.00 14.10 15.60 40,900 14.622 0.00%
2016-07-08 0 0.150 0.150 0.151 0.150 0.158 6,540,000 1,022,400 0.1563 15.00 15.00 15.10 15.00 15.80 65,400 15.633 -1.32%
2016-07-07 0 0.152 0.153 0.155 0.151 0.160 3,810,000 597,270 0.1568 15.20 15.30 15.50 15.10 16.00 38,100 15.676 -3.80%
2016-07-06 0 0.158 0.156 0.158 0.154 0.162 4,820,000 768,170 0.1594 15.80 15.60 15.80 15.40 16.20 48,200 15.937 -0.63%
2016-07-05 0 0.159 0.154 0.159 0.154 0.164 5,530,000 885,550 0.1601 15.90 15.40 15.90 15.40 16.40 55,300 16.014 -0.63%
2016-07-04 0 0.160 0.157 0.160 0.155 0.170 15,650,000 2,491,430 0.1592 16.00 15.70 16.00 15.50 17.00 156,500 15.920 2.56%
2016-06-30 0 0.156 0.154 0.156 0.155 0.173 14,336,000 2,327,702 0.1624 15.60 15.40 15.60 15.50 17.30 143,360 16.237 -4.88%
2016-06-29 0 0.164 0.163 0.168 0.163 0.179 31,360,000 5,355,260 0.1708 16.40 16.30 16.80 16.30 17.90 313,600 17.077 -4.65%
2016-06-28 0 0.172 0.172 0.174 0.139 0.184 106,110,000 17,616,350 0.1660 17.20 17.20 17.40 13.90 18.40 1,061,100 16.602 16.22%
2016-06-27 0 0.148 0.146 0.148 0.116 0.149 70,020,000 9,158,540 0.1308 14.80 14.60 14.80 11.60 14.90 700,200 13.080 24.37%
2016-06-24 0 0.119 0.119 0.120 0.114 0.125 16,510,000 1,967,680 0.1192 11.90 11.90 12.00 11.40 12.50 165,100 11.918 -0.83%
2016-06-23 0 0.120 0.117 0.120 0.106 0.120 24,920,000 2,824,230 0.1133 12.00 11.70 12.00 10.60 12.00 249,200 11.333 9.09%
2016-06-22 0 0.110 0.108 0.112 0.107 0.113 3,360,000 370,620 0.1103 11.00 10.80 11.20 10.70 11.30 33,600 11.030 4.76%
2016-06-21 0 0.105 0.109 0.110 0.105 0.112 680,000 74,500 0.1096 10.50 10.90 11.00 10.50 11.20 6,800 10.956 -5.41%
2016-06-20 0 0.111 0.108 0.112 0.108 0.112 22,860,000 2,514,510 0.1100 11.10 10.80 11.20 10.80 11.20 228,600 11.000 4.72%
2016-06-17 0 0.106 0.106 0.107 0.104 0.107 1,910,000 201,960 0.1057 10.60 10.60 10.70 10.40 10.70 19,100 10.574 0.95%
2016-06-16 0 0.105 0.103 0.106 0.101 0.107 6,810,000 719,470 0.1056 10.50 10.30 10.60 10.10 10.70 68,100 10.565 0.00%
2016-06-15 0 0.105 0.105 0.106 0.094 0.105 13,920,000 1,376,870 0.0989 10.50 10.50 10.60 9.400 10.50 139,200 9.8913 2.94%
2016-06-14 0 0.102 0.101 0.102 0.102 0.105 640,000 65,910 0.1030 10.20 10.10 10.20 10.20 10.50 6,400 10.298 0.00%
2016-06-13 0 0.102 0.102 0.104 0.098 0.107 12,000,000 1,251,630 0.1043 10.20 10.20 10.40 9.800 10.70 120,000 10.430 2.00%
2016-06-10 0 0.100 0.099 0.100 0.099 0.107 4,090,000 431,160 0.1054 10.00 9.900 10.00 9.900 10.70 40,900 10.542 -2.91%
2016-06-08 0 0.103 0.100 0.103 0.100 0.109 9,300,000 952,250 0.1024 10.30 10.00 10.30 10.00 10.90 93,000 10.239 -7.21%
2016-06-07 0 0.111 0.109 0.112 0.105 0.131 80,960,000 9,353,140 0.1155 11.10 10.90 11.20 10.50 13.10 809,600 11.553 -11.20%
2016-06-06 0 0.125 0.123 0.125 0.122 0.128 69,730,000 8,606,870 0.1234 12.50 12.30 12.50 12.20 12.80 697,300 12.343 1.63%
2016-06-03 0 0.123 0.121 0.123 0.121 0.128 3,250,000 404,570 0.1245 12.30 12.10 12.30 12.10 12.80 32,500 12.448 0.00%
2016-06-02 0 0.123 0.120 0.125 0.120 0.126 3,040,000 373,300 0.1228 12.30 12.00 12.50 12.00 12.60 30,400 12.280 -0.81%
2016-06-01 0 0.124 0.122 0.124 0.123 0.139 13,620,000 1,745,960 0.1282 12.40 12.20 12.40 12.30 13.90 136,200 12.819 -5.34%
2016-05-31 0 0.131 0.130 0.131 0.114 0.134 47,520,000 5,879,220 0.1237 13.10 13.00 13.10 11.40 13.40 475,200 12.372 16.96%
2016-05-30 0 0.112 0.110 0.112 0.100 0.115 12,700,000 1,380,480 0.1087 11.20 11.00 11.20 10.00 11.50 127,000 10.870 9.80%
2016-05-27 0 0.102 0.101 0.102 0.101 0.106 2,420,000 252,370 0.1043 10.20 10.10 10.20 10.10 10.60 24,200 10.429 -2.86%
2016-05-26 0 0.105 0.105 0.107 0.104 0.106 580,000 60,720 0.1047 10.50 10.50 10.70 10.40 10.60 5,800 10.469 -1.87%
2016-05-25 0 0.107 0.106 0.107 0.107 0.107 120,000 12,840 0.1070 10.70 10.60 10.70 10.70 10.70 1,200 10.700 -0.93%
2016-05-24 0 0.108 0.106 0.109 0.105 0.108 230,000 24,710 0.1074 10.80 10.60 10.90 10.50 10.80 2,300 10.743 2.86%
2016-05-23 0 0.105 0.105 0.107 0.104 0.106 730,000 76,260 0.1045 10.50 10.50 10.70 10.40 10.60 7,300 10.447 -3.67%
2016-05-20 0 0.109 0.109 0.110 0.103 0.110 5,100,024 534,852 0.1049 10.90 10.90 11.00 10.30 11.00 51,000 10.487 0.00%
2016-05-19 0 0.109 0.108 0.109 0.103 0.114 8,970,000 975,400 0.1087 10.90 10.80 10.90 10.30 11.40 89,700 10.874 4.81%
2016-05-18 0 0.104 0.100 0.104 0.104 0.104 1,000,000 104,000 0.1040 10.40 10.00 10.40 10.40 10.40 10,000 10.400 0.00%
2016-05-17 0 0.104 0.102 0.104 0.100 0.105 4,800,000 491,920 0.1025 10.40 10.20 10.40 10.00 10.50 48,000 10.248 -0.95%
2016-05-16 0 0.105 0.104 0.105 0.100 0.105 3,360,000 339,480 0.1010 10.50 10.40 10.50 10.00 10.50 33,600 10.104 0.96%
2016-05-13 0 0.104 0.103 0.105 0.104 0.106 150,000 15,670 0.1045 10.40 10.30 10.50 10.40 10.60 1,500 10.447 -0.95%
2016-05-12 0 0.105 0.105 0.107 0.100 0.105 2,330,000 234,810 0.1008 10.50 10.50 10.70 10.00 10.50 23,300 10.078 1.94%
2016-05-11 0 0.103 0.102 0.103 0.100 0.105 4,460,000 452,480 0.1015 10.30 10.20 10.30 10.00 10.50 44,600 10.145 -1.90%
2016-05-10 0 0.105 0.105 0.107 0.102 0.108 7,870,000 815,520 0.1036 10.50 10.50 10.70 10.20 10.80 78,700 10.362 -1.87%
2016-05-09 0 0.107 0.107 0.108 0.105 0.108 1,380,000 146,380 0.1061 10.70 10.70 10.80 10.50 10.80 13,800 10.607 0.00%
2016-05-06 0 0.107 0.105 0.107 0.106 0.109 990,000 106,220 0.1073 10.70 10.50 10.70 10.60 10.90 9,900 10.729 -1.83%
2016-05-05 0 0.109 0.108 0.109 0.107 0.109 730,000 79,210 0.1085 10.90 10.80 10.90 10.70 10.90 7,300 10.851 0.00%
2016-05-04 0 0.109 0.108 0.109 0.106 0.109 1,670,000 179,920 0.1077 10.90 10.80 10.90 10.60 10.90 16,700 10.774 0.93%
2016-05-03 0 0.108 0.107 0.110 0.107 0.111 2,460,910 269,301 0.1094 10.80 10.70 11.00 10.70 11.10 24,609 10.943 0.93%
2016-04-29 0 0.107 0.107 0.109 0.106 0.109 1,590,000 171,470 0.1078 10.70 10.70 10.90 10.60 10.90 15,900 10.784 -0.93%
2016-04-28 0 0.108 0.107 0.108 0.105 0.109 3,680,000 395,640 0.1075 10.80 10.70 10.80 10.50 10.90 36,800 10.751 0.00%
2016-04-27 0 0.108 0.107 0.108 0.102 0.109 1,510,000 158,830 0.1052 10.80 10.70 10.80 10.20 10.90 15,100 10.519 -0.92%
2016-04-26 0 0.109 0.106 0.109 0.103 0.109 6,950,000 738,620 0.1063 10.90 10.60 10.90 10.30 10.90 69,500 10.628 3.81%
2016-04-25 0 0.105 0.104 0.107 0.098 0.105 5,590,000 558,700 0.0999 10.50 10.40 10.70 9.800 10.50 55,900 9.9946 0.00%
2016-04-22 0 0.105 0.103 0.106 0.102 0.106 1,150,000 119,460 0.1039 10.50 10.30 10.60 10.20 10.60 11,500 10.388 -1.87%
2016-04-21 0 0.107 0.105 0.107 0.102 0.107 970,000 101,330 0.1045 10.70 10.50 10.70 10.20 10.70 9,700 10.446 0.94%
2016-04-20 0 0.106 0.104 0.107 0.103 0.107 860,000 90,440 0.1052 10.60 10.40 10.70 10.30 10.70 8,600 10.516 0.00%
2016-04-19 0 0.106 0.105 0.106 0.101 0.106 3,160,000 325,220 0.1029 10.60 10.50 10.60 10.10 10.60 31,600 10.292 1.92%
2016-04-18 0 0.104 0.104 0.105 0.103 0.108 2,470,000 257,350 0.1042 10.40 10.40 10.50 10.30 10.80 24,700 10.419 -1.89%
2016-04-15 0 0.106 0.106 0.107 0.103 0.108 2,320,000 242,360 0.1045 10.60 10.60 10.70 10.30 10.80 23,200 10.447 -0.93%
2016-04-14 0 0.107 0.106 0.107 0.104 0.108 1,570,000 165,780 0.1056 10.70 10.60 10.70 10.40 10.80 15,700 10.559 -0.93%
2016-04-13 0 0.108 0.107 0.108 0.106 0.110 880,000 94,740 0.1077 10.80 10.70 10.80 10.60 11.00 8,800 10.766 0.93%
2016-04-12 0 0.107 0.106 0.107 0.105 0.108 670,000 71,140 0.1062 10.70 10.60 10.70 10.50 10.80 6,700 10.618 1.90%
2016-04-11 0 0.105 0.105 0.108 0.102 0.108 1,180,000 123,650 0.1048 10.50 10.50 10.80 10.20 10.80 11,800 10.479 1.94%
2016-04-08 0 0.103 0.103 0.105 0.103 0.103 1,010,000 104,030 0.1030 10.30 10.30 10.50 10.30 10.30 10,100 10.300 -4.63%
2016-04-07 0 0.108 0.107 0.108 0.105 0.108 1,010,000 108,530 0.1075 10.80 10.70 10.80 10.50 10.80 10,100 10.746 0.00%
2016-04-06 0 0.108 0.107 0.108 0.102 0.108 5,360,000 558,300 0.1042 10.80 10.70 10.80 10.20 10.80 53,600 10.416 -1.82%
2016-04-05 0 0.110 0.108 0.110 0.110 0.110 220,000 24,200 0.1100 11.00 10.80 11.00 11.00 11.00 2,200 11.000 0.00%
2016-04-01 0 0.110 0.109 0.110 0.106 0.113 5,240,000 564,840 0.1078 11.00 10.90 11.00 10.60 11.30 52,400 10.779 -2.65%
2016-03-31 0 0.113 0.112 0.113 0.111 0.114 1,500,000 167,970 0.1120 11.30 11.20 11.30 11.10 11.40 15,000 11.198 -0.88%
2016-03-30 0 0.114 0.111 0.114 0.111 0.114 560,000 63,260 0.1130 11.40 11.10 11.40 11.10 11.40 5,600 11.296 1.79%
2016-03-29 0 0.112 0.110 0.112 0.109 0.114 2,130,000 236,510 0.1110 11.20 11.00 11.20 10.90 11.40 21,300 11.104 0.00%
2016-03-24 0 0.112 0.110 0.115 0.106 0.121 4,740,000 524,330 0.1106 11.20 11.00 11.50 10.60 12.10 47,400 11.062 2.75%
2016-03-23 0 0.109 0.108 0.110 0.107 0.110 1,320,000 142,820 0.1082 10.90 10.80 11.00 10.70 11.00 13,200 10.820 0.93%
2016-03-22 0 0.108 0.107 0.108 0.106 0.108 500,000 53,480 0.1070 10.80 10.70 10.80 10.60 10.80 5,000 10.696 0.93%
2016-03-21 0 0.107 0.106 0.107 0.106 0.108 1,770,000 189,190 0.1069 10.70 10.60 10.70 10.60 10.80 17,700 10.689 0.00%
2016-03-18 0 0.107 0.106 0.107 0.105 0.107 1,960,000 207,040 0.1056 10.70 10.60 10.70 10.50 10.70 19,600 10.563 0.00%
2016-03-17 0 0.107 0.106 0.107 0.102 0.108 5,260,000 551,950 0.1049 10.70 10.60 10.70 10.20 10.80 52,600 10.493 0.00%
2016-03-16 0 0.107 0.107 0.108 0.106 0.108 870,000 93,300 0.1072 10.70 10.70 10.80 10.60 10.80 8,700 10.724 0.00%
2016-03-15 0 0.107 0.107 0.108 0.105 0.108 10,090,000 1,075,370 0.1066 10.70 10.70 10.80 10.50 10.80 100,900 10.658 -0.93%
2016-03-14 0 0.108 0.107 0.108 0.107 0.109 1,350,000 144,990 0.1074 10.80 10.70 10.80 10.70 10.90 13,500 10.740 -1.82%
2016-03-11 0 0.110 0.109 0.110 0.106 0.110 2,840,000 305,460 0.1076 11.00 10.90 11.00 10.60 11.00 28,400 10.756 0.00%
2016-03-10 0 0.110 0.108 0.110 0.106 0.110 3,860,000 415,960 0.1078 11.00 10.80 11.00 10.60 11.00 38,600 10.776 0.00%
2016-03-09 0 0.110 0.108 0.110 0.107 0.111 1,390,000 151,870 0.1093 11.00 10.80 11.00 10.70 11.10 13,900 10.926 0.00%
2016-03-08 0 0.110 0.109 0.110 0.107 0.110 3,520,000 381,730 0.1084 11.00 10.90 11.00 10.70 11.00 35,200 10.845 0.00%
2016-03-07 0 0.110 0.109 0.110 0.108 0.110 3,200,000 347,780 0.1087 11.00 10.90 11.00 10.80 11.00 32,000 10.868 0.00%
2016-03-04 0 0.110 0.109 0.110 0.108 0.110 400,000 43,300 0.1083 11.00 10.90 11.00 10.80 11.00 4,000 10.825 0.00%
2016-03-03 0 0.110 0.109 0.110 0.106 0.110 2,900,000 311,870 0.1075 11.00 10.90 11.00 10.60 11.00 29,000 10.754 0.00%
2016-03-02 0 0.110 0.108 0.110 0.106 0.110 4,100,000 444,760 0.1085 11.00 10.80 11.00 10.60 11.00 41,000 10.848 1.85%
2016-03-01 0 0.108 0.108 0.109 0.107 0.109 2,550,000 274,720 0.1077 10.80 10.80 10.90 10.70 10.90 25,500 10.773 0.00%
2016-02-29 0 0.108 0.107 0.108 0.104 0.109 5,880,000 623,670 0.1061 10.80 10.70 10.80 10.40 10.90 58,800 10.607 1.89%
2016-02-26 0 0.106 0.104 0.106 0.102 0.108 640,000 66,790 0.1044 10.60 10.40 10.60 10.20 10.80 6,400 10.436 0.95%
2016-02-25 0 0.105 0.100 0.103 0.101 0.107 2,050,000 209,600 0.1022 10.50 10.00 10.30 10.10 10.70 20,500 10.224 0.96%
2016-02-24 0 0.104 0.102 0.104 0.100 0.108 3,430,000 345,960 0.1009 10.40 10.20 10.40 10.00 10.80 34,300 10.086 0.00%
2016-02-23 0 0.104 0.101 0.104 0.102 0.109 2,000,000 205,780 0.1029 10.40 10.10 10.40 10.20 10.90 20,000 10.289 0.00%
2016-02-22 0 0.104 0.101 0.104 0.101 0.105 2,670,000 272,480 0.1021 10.40 10.10 10.40 10.10 10.50 26,700 10.205 1.96%
2016-02-19 0 0.102 0.101 0.103 0.099 0.110 4,020,000 408,770 0.1017 10.20 10.10 10.30 9.900 11.00 40,200 10.168 0.99%
2016-02-18 0 0.101 0.099 0.101 0.090 0.105 6,010,000 591,410 0.0984 10.10 9.900 10.10 9.000 10.50 60,100 9.8404 16.09%
2016-02-17 0 0.087 0.085 0.087 0.085 0.092 9,560,000 834,550 0.0873 8.700 8.500 8.700 8.500 9.200 95,600 8.7296 -3.33%
2016-02-16 0 0.090 0.089 0.091 0.089 0.103 11,170,000 1,045,160 0.0936 9.000 8.900 9.100 8.900 10.30 111,700 9.3568 -9.09%
2016-02-15 0 0.099 0.098 0.100 0.099 0.112 18,340,000 1,904,600 0.1038 9.900 9.800 10.00 9.900 11.20 183,400 10.385 -6.60%
2016-02-12 0 0.106 0.106 0.107 0.096 0.120 45,640,000 4,843,720 0.1061 10.60 10.60 10.70 9.600 12.00 456,400 10.613 10.42%
2016-02-11 0 0.096 0.095 0.096 0.084 0.099 5,940,000 564,510 0.0950 9.600 9.500 9.600 8.400 9.900 59,400 9.5035 5.49%
2016-02-05 0 0.091 0.090 0.091 0.079 0.099 26,980,000 2,365,080 0.0877 9.100 9.000 9.100 7.900 9.900 269,800 8.7660 16.67%
2016-02-04 0 0.078 0.075 0.078 0.067 0.078 6,910,129 512,667 0.0742 7.800 7.500 7.800 6.700 7.800 69,101 7.4191 14.71%
2016-02-03 0 0.068 0.066 0.070 0.058 0.070 8,930,000 582,140 0.0652 6.800 6.600 7.000 5.800 7.000 89,300 6.5189 11.48%
2016-02-02 0 0.061 0.060 0.061 0.050 0.064 16,020,000 932,580 0.0582 6.100 6.000 6.100 5.000 6.400 160,200 5.8213 22.00%
2016-02-01 0 0.050 0.041 0.050 0.039 0.050 3,940,000 175,030 0.0444 5.000 4.100 5.000 3.900 5.000 39,400 4.4424 25.00%
2016-01-29 0 0.040 0.040 0.041 0.038 0.041 420,000 16,420 0.0391 4.000 4.000 4.100 3.800 4.100 4,200 3.9095 8.11%
2016-01-28 0 0.037 0.036 0.037 0.036 0.042 1,720,000 67,050 0.0390 3.700 3.600 3.700 3.600 4.200 17,200 3.8983 -2.63%
2016-01-27 0 0.038 0.038 0.039 0.037 0.042 3,400,000 133,210 0.0392 3.800 3.800 3.900 3.700 4.200 34,000 3.9179 0.00%
2016-01-26 0 0.038 0.038 0.040 0.037 0.037 200,000 7,400 0.0370 3.800 3.800 4.000 3.700 3.700 2,000 3.7000 0.00%
2016-01-25 0 0.038 0.038 0.042 0.036 0.044 2,320,000 87,750 0.0378 3.800 3.800 4.200 3.600 4.400 23,200 3.7823 -9.52%
2016-01-22 0 0.042 0.041 0.044 0.042 0.042 490,000 20,580 0.0420 4.200 4.100 4.400 4.200 4.200 4,900 4.2000 0.00%
2016-01-21 0 0.042 0.042 0.045 0.042 0.043 1,520,000 63,880 0.0420 4.200 4.200 4.500 4.200 4.300 15,200 4.2026 -10.64%
2016-01-20 0 0.047 0.042 0.047 0.042 0.048 5,820,000 265,330 0.0456 4.700 4.200 4.700 4.200 4.800 58,200 4.5589 -4.08%
2016-01-19 0 0.049 0.047 0.048 0.045 0.051 8,860,000 430,040 0.0485 4.900 4.700 4.800 4.500 5.100 88,600 4.8537 -9.26%
2016-01-18 0 0.054 0.054 0.059 0.054 0.062 9,990,000 567,190 0.0568 5.400 5.400 5.900 5.400 6.200 99,900 5.6776 -20.59%
2016-01-15 0 0.068 0.066 0.068 0.065 0.068 120,000 7,860 0.0655 6.800 6.600 6.800 6.500 6.800 1,200 6.5500 1.49%
2016-01-14 0 0.067 0.063 0.067 - - 0 0 - 6.700 6.300 6.700 - - 0 - 0.00%
2016-01-13 0 0.067 0.064 0.067 0.069 0.069 10,000 690 0.0690 6.700 6.400 6.700 6.900 6.900 100 6.9000 1.52%
2016-01-12 0 0.066 0.063 0.066 0.061 0.066 290,000 18,460 0.0637 6.600 6.300 6.600 6.100 6.600 2,900 6.3655 1.54%
2016-01-11 0 0.065 0.064 0.066 0.062 0.065 260,000 16,750 0.0644 6.500 6.400 6.600 6.200 6.500 2,600 6.4423 -4.41%
2016-01-08 0 0.068 0.066 0.069 - - 0 0 - 6.800 6.600 6.900 - - 0 - 0.00%
2016-01-07 0 0.068 0.068 0.069 0.065 0.069 770,000 50,220 0.0652 6.800 6.800 6.900 6.500 6.900 7,700 6.5221 -4.23%
2016-01-06 0 0.071 0.066 0.071 - - 0 0 - 7.100 6.600 7.100 - - 0 - 0.00%
2016-01-05 0 0.071 0.068 0.073 0.065 0.074 30,000 2,100 0.0700 7.100 6.800 7.300 6.500 7.400 300 7.0000 -1.39%
2016-01-04 0 0.072 0.065 0.074 - - 0 0 - 7.200 6.500 7.400 - - 0 - 0.00%
2015-12-31 0 0.072 0.072 0.074 - - 0 0 - 7.200 7.200 7.400 - - 0 - 7.46%
2015-12-30 0 0.067 0.067 0.068 0.066 0.071 3,320,000 221,970 0.0669 6.700 6.700 6.800 6.600 7.100 33,200 6.6858 0.00%
2015-12-29 0 0.067 0.067 0.072 0.065 0.071 780,000 53,590 0.0687 6.700 6.700 7.200 6.500 7.100 7,800 6.8705 -5.63%
2015-12-28 0 0.071 0.066 0.071 - - 0 0 - 7.100 6.600 7.100 - - 0 - 0.00%
2015-12-24 0 0.071 0.071 0.072 - - 0 0 - 7.100 7.100 7.200 - - 0 - 4.41%
2015-12-23 0 0.068 0.065 0.068 0.063 0.071 1,430,000 95,460 0.0668 6.800 6.500 6.800 6.300 7.100 14,300 6.6755 1.49%
2015-12-22 0 0.067 0.065 0.068 0.067 0.067 220,000 14,740 0.0670 6.700 6.500 6.800 6.700 6.700 2,200 6.7000 -1.47%
2015-12-21 0 0.068 0.065 0.069 - - 0 0 - 6.800 6.500 6.900 - - 0 - 0.00%
2015-12-18 0 0.068 0.064 0.073 0.060 0.070 4,290,000 283,260 0.0660 6.800 6.400 7.300 6.000 7.000 42,900 6.6028 -6.85%
2015-12-17 0 0.073 0.069 0.073 0.066 0.074 6,620,000 467,290 0.0706 7.300 6.900 7.300 6.600 7.400 66,200 7.0588 5.80%
2015-12-16 0 0.069 0.066 0.070 0.066 0.073 3,800,000 256,160 0.0674 6.900 6.600 7.000 6.600 7.300 38,000 6.7411 -2.82%
2015-12-15 0 0.071 0.068 0.071 0.066 0.074 7,000,000 504,640 0.0721 7.100 6.800 7.100 6.600 7.400 70,000 7.2091 4.41%
2015-12-14 0 0.068 0.064 0.068 0.064 0.069 2,260,000 153,580 0.0680 6.800 6.400 6.800 6.400 6.900 22,600 6.7956 0.00%
2015-12-11 0 0.068 0.064 0.072 0.068 0.068 80,000 5,450 0.0681 6.800 6.400 7.200 6.800 6.800 800 6.8125 0.00%
2015-12-10 0 0.068 0.070 0.073 0.066 0.070 190,000 13,020 0.0685 6.800 7.000 7.300 6.600 7.000 1,900 6.8526 -2.86%
2015-12-09 0 0.070 0.066 0.070 0.070 0.071 50,000 3,520 0.0704 7.000 6.600 7.000 7.000 7.100 500 7.0400 1.45%
2015-12-08 0 0.069 0.069 0.070 0.069 0.073 510,000 36,290 0.0712 6.900 6.900 7.000 6.900 7.300 5,100 7.1157 -4.17%
2015-12-07 0 0.072 0.072 0.075 - - 0 0 - 7.200 7.200 7.500 - - 0 - 0.00%
2015-12-04 0 0.072 0.072 0.075 0.071 0.074 710,000 50,700 0.0714 7.200 7.200 7.500 7.100 7.400 7,100 7.1408 1.41%
2015-12-03 0 0.071 0.071 0.073 0.071 0.075 1,500,000 108,780 0.0725 7.100 7.100 7.300 7.100 7.500 15,000 7.2520 -7.79%
2015-12-02 0 0.077 0.071 0.078 0.071 0.078 6,190,000 442,930 0.0716 7.700 7.100 7.800 7.100 7.800 61,900 7.1556 6.94%
2015-12-01 0 0.072 0.072 0.078 0.072 0.075 2,630,000 194,910 0.0741 7.200 7.200 7.800 7.200 7.500 26,300 7.4110 -4.00%
2015-11-30 0 0.075 0.075 0.078 0.074 0.075 230,000 17,050 0.0741 7.500 7.500 7.800 7.400 7.500 2,300 7.4130 -5.06%
2015-11-27 0 0.079 0.076 0.079 0.075 0.079 4,250,000 325,900 0.0767 7.900 7.600 7.900 7.500 7.900 42,500 7.6682 3.95%
2015-11-26 0 0.076 0.076 0.079 0.076 0.077 1,850,000 142,340 0.0769 7.600 7.600 7.900 7.600 7.700 18,500 7.6941 -1.30%
2015-11-25 0 0.077 0.077 0.082 0.077 0.080 1,450,000 113,090 0.0780 7.700 7.700 8.200 7.700 8.000 14,500 7.7993 -2.53%
2015-11-24 0 0.079 0.078 0.079 0.079 0.080 180,000 14,250 0.0792 7.900 7.800 7.900 7.900 8.000 1,800 7.9167 1.28%
2015-11-23 0 0.078 0.078 0.079 0.075 0.081 980,000 74,090 0.0756 7.800 7.800 7.900 7.500 8.100 9,800 7.5602 -4.88%
2015-11-20 0 0.082 0.079 0.082 0.080 0.084 260,000 20,910 0.0804 8.200 7.900 8.200 8.000 8.400 2,600 8.0423 2.50%
2015-11-19 0 0.080 0.077 0.080 0.079 0.082 60,000 4,830 0.0805 8.000 7.700 8.000 7.900 8.200 600 8.0500 1.27%
2015-11-18 0 0.079 0.079 0.080 0.078 0.080 1,000,000 79,060 0.0791 7.900 7.900 8.000 7.800 8.000 10,000 7.9060 -3.66%
2015-11-17 0 0.082 0.081 0.082 0.082 0.083 2,400,000 198,580 0.0827 8.200 8.100 8.200 8.200 8.300 24,000 8.2742 -1.20%
2015-11-16 0 0.083 0.081 0.083 - - 0 0 - 8.300 8.100 8.300 - - 0 - 0.00%
2015-11-13 0 0.083 0.083 0.084 0.083 0.084 500,000 41,820 0.0836 8.300 8.300 8.400 8.300 8.400 5,000 8.3640 -2.35%
2015-11-12 0 0.085 0.085 0.086 0.083 0.084 630,000 52,880 0.0839 8.500 8.500 8.600 8.300 8.400 6,300 8.3937 -1.16%
2015-11-11 0 0.086 0.083 0.087 0.082 0.086 320,000 26,600 0.0831 8.600 8.300 8.700 8.200 8.600 3,200 8.3125 1.18%
2015-11-10 0 0.085 0.083 0.085 0.082 0.086 690,000 58,100 0.0842 8.500 8.300 8.500 8.200 8.600 6,900 8.4203 -3.41%
2015-11-09 0 0.088 0.085 0.089 0.085 0.094 2,900,000 252,710 0.0871 8.800 8.500 8.900 8.500 9.400 29,000 8.7141 -2.22%
2015-11-06 0 0.090 0.089 0.090 0.085 0.094 12,710,000 1,138,270 0.0896 9.000 8.900 9.000 8.500 9.400 127,100 8.9557 9.76%
2015-11-05 0 0.082 0.082 0.085 0.082 0.088 2,510,000 219,780 0.0876 8.200 8.200 8.500 8.200 8.800 25,100 8.7562 -4.65%
2015-11-04 0 0.086 0.082 0.088 0.086 0.088 1,850,000 159,800 0.0864 8.600 8.200 8.800 8.600 8.800 18,500 8.6378 0.00%
2015-11-03 0 0.086 0.082 0.086 0.081 0.088 1,280,000 106,850 0.0835 8.600 8.200 8.600 8.100 8.800 12,800 8.3477 3.61%
2015-11-02 0 0.083 0.083 0.085 0.082 0.085 960,000 79,800 0.0831 8.300 8.300 8.500 8.200 8.500 9,600 8.3125 -2.35%
2015-10-30 0 0.085 0.085 0.086 0.080 0.088 5,600,000 479,170 0.0856 8.500 8.500 8.600 8.000 8.800 56,000 8.5566 2.41%
2015-10-29 0 0.083 0.083 0.084 0.076 0.096 6,360,000 529,480 0.0833 8.300 8.300 8.400 7.600 9.600 63,600 8.3252 7.79%
2015-10-28 0 0.077 0.075 0.077 0.075 0.079 300,000 22,780 0.0759 7.700 7.500 7.700 7.500 7.900 3,000 7.5933 -1.28%
2015-10-27 0 0.078 0.077 0.078 0.075 0.078 1,450,000 111,910 0.0772 7.800 7.700 7.800 7.500 7.800 14,500 7.7179 -2.50%
2015-10-26 0 0.080 0.079 0.080 0.079 0.085 1,950,000 155,540 0.0798 8.000 7.900 8.000 7.900 8.500 19,500 7.9764 -1.23%
2015-10-23 0 0.081 0.080 0.082 0.080 0.083 2,610,000 210,730 0.0807 8.100 8.000 8.200 8.000 8.300 26,100 8.0739 1.25%
2015-10-22 0 0.080 0.080 0.081 0.079 0.082 1,600,000 128,120 0.0801 8.000 8.000 8.100 7.900 8.200 16,000 8.0075 -2.44%
2015-10-20 0 0.082 0.082 0.083 0.080 0.089 1,440,000 118,760 0.0825 8.200 8.200 8.300 8.000 8.900 14,400 8.2472 2.50%
2015-10-19 0 0.080 0.080 0.083 0.076 0.086 1,540,000 124,060 0.0806 8.000 8.000 8.300 7.600 8.600 15,400 8.0558 -3.61%
2015-10-16 0 0.083 0.082 0.086 0.082 0.086 2,050,000 169,680 0.0828 8.300 8.200 8.600 8.200 8.600 20,500 8.2771 -2.35%
2015-10-15 0 0.085 0.084 0.086 0.081 0.085 1,130,000 94,870 0.0840 8.500 8.400 8.600 8.100 8.500 11,300 8.3956 1.19%
2015-10-14 0 0.084 0.082 0.084 0.084 0.085 500,000 42,100 0.0842 8.400 8.200 8.400 8.400 8.500 5,000 8.4200 -1.18%
2015-10-13 0 0.085 0.084 0.085 0.081 0.086 1,072,000 89,092 0.0831 8.500 8.400 8.500 8.100 8.600 10,720 8.3108 0.00%
2015-10-12 0 0.085 0.084 0.086 0.084 0.085 490,000 41,550 0.0848 8.500 8.400 8.600 8.400 8.500 4,900 8.4796 1.19%
2015-10-09 0 0.084 0.084 0.087 0.084 0.095 1,520,000 130,830 0.0861 8.400 8.400 8.700 8.400 9.500 15,200 8.6072 1.20%
2015-10-08 0 0.083 0.082 0.086 0.081 0.088 3,990,000 332,050 0.0832 8.300 8.200 8.600 8.100 8.800 39,900 8.3221 -6.74%
2015-10-07 0 0.089 0.088 0.089 0.086 0.095 1,260,000 111,350 0.0884 8.900 8.800 8.900 8.600 9.500 12,600 8.8373 4.71%
2015-10-06 0 0.085 0.083 0.086 0.080 0.088 660,000 53,280 0.0807 8.500 8.300 8.600 8.000 8.800 6,600 8.0727 1.19%
2015-10-05 0 0.084 0.082 0.084 0.082 0.084 130,000 10,710 0.0824 8.400 8.200 8.400 8.200 8.400 1,300 8.2385 2.44%
2015-10-02 0 0.082 0.082 0.087 0.081 0.089 110,000 8,990 0.0817 8.200 8.200 8.700 8.100 8.900 1,100 8.1727 -7.87%
2015-09-30 0 0.089 0.082 0.089 0.082 0.089 70,000 5,810 0.0830 8.900 8.200 8.900 8.200 8.900 700 8.3000 0.00%
2015-09-29 0 0.089 0.089 0.090 0.080 0.085 80,000 6,700 0.0838 8.900 8.900 9.000 8.000 8.500 800 8.3750 -4.30%
2015-09-25 0 0.093 0.093 0.095 0.088 0.098 30,000 2,790 0.0930 9.300 9.300 9.500 8.800 9.800 300 9.3000 5.68%
2015-09-24 0 0.088 0.082 0.095 - - 0 0 - 8.800 8.200 9.500 - - 0 - 0.00%
2015-09-23 0 0.088 0.080 0.088 0.079 0.090 1,620,000 131,190 0.0810 8.800 8.000 8.800 7.900 9.000 16,200 8.0981 6.02%
2015-09-22 0 0.083 0.083 0.090 0.081 0.085 40,000 3,330 0.0833 8.300 8.300 9.000 8.100 8.500 400 8.3250 -3.49%
2015-09-21 0 0.086 0.082 0.086 - - 80,000 6,560 0.0820 8.600 8.200 8.600 - - 800 8.2000 0.00%
2015-09-18 0 0.086 0.085 0.088 0.078 0.088 1,000,000 84,220 0.0842 8.600 8.500 8.800 7.800 8.800 10,000 8.4220 -3.37%
2015-09-17 0 0.089 0.087 0.093 0.084 0.089 240,000 20,650 0.0860 8.900 8.700 9.300 8.400 8.900 2,400 8.6042 1.14%
2015-09-16 0 0.088 0.086 0.093 0.082 0.088 1,680,000 141,660 0.0843 8.800 8.600 9.300 8.200 8.800 16,800 8.4321 0.00%
2015-09-15 0 0.088 0.088 0.094 0.084 0.097 1,000,000 93,060 0.0931 8.800 8.800 9.400 8.400 9.700 10,000 9.3060 0.00%
2015-09-14 0 0.088 0.082 0.090 0.081 0.088 390,000 31,860 0.0817 8.800 8.200 9.000 8.100 8.800 3,900 8.1692 -2.22%
2015-09-11 0 0.090 0.086 0.093 0.085 0.093 100,000 8,790 0.0879 9.000 8.600 9.300 8.500 9.300 1,000 8.7900 0.00%
2015-09-10 0 0.090 0.085 0.090 0.090 0.095 910,000 84,100 0.0924 9.000 8.500 9.000 9.000 9.500 9,100 9.2418 -3.23%
2015-09-09 0 0.093 0.088 0.093 0.084 0.095 2,380,000 214,680 0.0902 9.300 8.800 9.300 8.400 9.500 23,800 9.0202 10.71%
2015-09-08 0 0.084 0.081 0.084 0.084 0.084 60,000 5,040 0.0840 8.400 8.100 8.400 8.400 8.400 600 8.4000 -1.18%
2015-09-07 0 0.085 0.079 0.085 - - 0 0 - 8.500 7.900 8.500 - - 0 - -2.30%
2015-09-04 0 0.087 0.076 0.087 0.087 0.095 90,000 8,020 0.0891 8.700 7.600 8.700 8.700 9.500 900 8.9111 0.00%
2015-09-02 0 0.087 0.080 0.087 0.076 0.089 3,180,000 254,750 0.0801 8.700 8.000 8.700 7.600 8.900 31,800 8.0110 2.35%
2015-09-01 0 0.085 0.078 0.085 0.080 0.085 920,000 74,590 0.0811 8.500 7.800 8.500 8.000 8.500 9,200 8.1076 2.41%
2015-08-31 0 0.083 0.081 0.091 0.080 0.097 7,810,000 678,350 0.0869 8.300 8.100 9.100 8.000 9.700 78,100 8.6857 -13.54%
2015-08-28 0 0.096 0.088 0.096 0.092 0.097 14,130,000 1,342,840 0.0950 9.600 8.800 9.600 9.200 9.700 141,300 9.5035 7.87%
2015-08-27 0 0.089 0.087 0.089 0.087 0.093 17,850,000 1,577,140 0.0884 8.900 8.700 8.900 8.700 9.300 178,500 8.8355 3.49%
2015-08-26 0 0.086 0.080 0.086 0.082 0.088 5,280,000 444,470 0.0842 8.600 8.000 8.600 8.200 8.800 52,800 8.4180 7.50%
2015-08-25 0 0.080 0.080 0.085 0.080 0.087 4,310,000 354,040 0.0821 8.000 8.000 8.500 8.000 8.700 43,100 8.2144 -3.61%
2015-08-24 0 0.083 0.083 0.084 0.075 0.089 18,220,000 1,505,750 0.0826 8.300 8.300 8.400 7.500 8.900 182,200 8.2643 -12.63%
2015-08-21 0 0.095 0.091 0.095 0.087 0.095 3,120,000 281,740 0.0903 9.500 9.100 9.500 8.700 9.500 31,200 9.0301 -4.04%
2015-08-20 0 0.099 0.096 0.100 0.096 0.099 11,050,000 1,090,910 0.0987 9.900 9.600 10.00 9.600 9.900 110,500 9.8725 -1.98%
2015-08-19 0 0.101 0.098 0.101 0.098 0.101 1,010,000 99,380 0.0984 10.10 9.800 10.10 9.800 10.10 10,100 9.8396 0.00%
2015-08-18 0 0.101 0.101 0.102 0.101 0.103 1,500,000 154,280 0.1029 10.10 10.10 10.20 10.10 10.30 15,000 10.285 -0.98%
2015-08-17 0 0.102 0.101 0.102 0.102 0.103 20,000 2,050 0.1025 10.20 10.10 10.20 10.20 10.30 200 10.250 -1.92%
2015-08-14 0 0.104 0.102 0.108 0.103 0.104 590,000 60,780 0.1030 10.40 10.20 10.80 10.30 10.40 5,900 10.302 0.97%
2015-08-13 0 0.103 0.103 0.107 0.103 0.113 760,000 83,160 0.1094 10.30 10.30 10.70 10.30 11.30 7,600 10.942 0.98%
2015-08-12 0 0.102 0.102 0.107 0.101 0.102 300,000 30,590 0.1020 10.20 10.20 10.70 10.10 10.20 3,000 10.197 -4.67%
2015-08-11 0 0.107 0.104 0.107 0.102 0.112 770,000 82,420 0.1070 10.70 10.40 10.70 10.20 11.20 7,700 10.704 2.88%
2015-08-10 0 0.104 0.101 0.104 0.101 0.104 530,000 54,340 0.1025 10.40 10.10 10.40 10.10 10.40 5,300 10.253 0.00%
2015-08-07 0 0.104 0.102 0.105 0.101 0.105 1,710,000 177,050 0.1035 10.40 10.20 10.50 10.10 10.50 17,100 10.354 -2.80%
2015-08-06 0 0.107 0.104 0.109 0.107 0.107 610,000 65,270 0.1070 10.70 10.40 10.90 10.70 10.70 6,100 10.700 -0.93%
2015-08-05 0 0.108 0.105 0.111 0.107 0.109 1,400,000 151,380 0.1081 10.80 10.50 11.10 10.70 10.90 14,000 10.813 1.89%
2015-08-04 0 0.106 0.105 0.107 0.100 0.107 1,560,000 162,130 0.1039 10.60 10.50 10.70 10.00 10.70 15,600 10.393 -0.93%
2015-08-03 0 0.107 0.107 0.108 0.103 0.116 3,710,000 393,160 0.1060 10.70 10.70 10.80 10.30 11.60 37,100 10.597 -6.96%
2015-07-31 0 0.115 0.113 0.119 0.113 0.119 550,000 64,160 0.1167 11.50 11.30 11.90 11.30 11.90 5,500 11.665 -1.71%
2015-07-30 0 0.117 0.116 0.118 0.117 0.122 2,230,000 262,190 0.1176 11.70 11.60 11.80 11.70 12.20 22,300 11.757 -0.85%
2015-07-29 0 0.118 0.118 0.123 0.117 0.121 1,200,000 144,350 0.1203 11.80 11.80 12.30 11.70 12.10 12,000 12.029 -1.67%
2015-07-28 0 0.120 0.120 0.130 0.114 0.124 7,960,000 947,700 0.1191 12.00 12.00 13.00 11.40 12.40 79,600 11.906 -1.64%
2015-07-27 0 0.122 0.121 0.122 0.120 0.124 1,960,000 237,530 0.1212 12.20 12.10 12.20 12.00 12.40 19,600 12.119 -6.15%
2015-07-24 0 0.130 0.129 0.130 0.123 0.130 690,000 88,760 0.1286 13.00 12.90 13.00 12.30 13.00 6,900 12.864 1.56%
2015-07-23 0 0.128 0.128 0.130 0.121 0.130 3,980,000 497,750 0.1251 12.80 12.80 13.00 12.10 13.00 39,800 12.506 1.59%
2015-07-22 0 0.126 0.126 0.127 0.122 0.130 2,570,000 319,490 0.1243 12.60 12.60 12.70 12.20 13.00 25,700 12.432 1.61%
2015-07-21 0 0.124 0.124 0.125 0.119 0.139 24,630,000 3,326,450 0.1351 12.40 12.40 12.50 11.90 13.90 246,300 13.506 -6.06%
2015-07-20 0 0.132 0.126 0.136 0.125 0.136 1,750,000 229,990 0.1314 13.20 12.60 13.60 12.50 13.60 17,500 13.142 -2.94%
2015-07-17 0 0.136 0.134 0.136 0.130 0.138 6,190,000 821,430 0.1327 13.60 13.40 13.60 13.00 13.80 61,900 13.270 4.62%
2015-07-16 0 0.130 0.130 0.135 0.129 0.130 400,000 51,720 0.1293 13.00 13.00 13.50 12.90 13.00 4,000 12.930 -0.76%
2015-07-15 0 0.131 0.128 0.130 0.125 0.147 2,910,000 375,940 0.1292 13.10 12.80 13.00 12.50 14.70 29,100 12.919 -1.50%
2015-07-14 0 0.133 0.130 0.135 0.121 0.135 3,390,000 444,950 0.1313 13.30 13.00 13.50 12.10 13.50 33,900 13.125 1.53%
2015-07-13 0 0.131 0.131 0.133 0.125 0.132 6,180,000 783,750 0.1268 13.10 13.10 13.30 12.50 13.20 61,800 12.682 3.97%
2015-07-10 0 0.126 0.120 0.127 0.118 0.135 8,280,000 1,038,320 0.1254 12.60 12.00 12.70 11.80 13.50 82,800 12.540 13.51%
2015-07-09 0 0.111 0.109 0.112 0.093 0.119 9,330,000 995,530 0.1067 11.10 10.90 11.20 9.300 11.90 93,300 10.670 24.72%
2015-07-08 0 0.089 0.089 0.100 0.085 0.096 17,180,000 1,505,770 0.0876 8.900 8.900 10.00 8.500 9.600 171,800 8.7647 -13.59%
2015-07-07 0 0.103 0.103 0.106 0.100 0.140 9,670,000 1,049,410 0.1085 10.30 10.30 10.60 10.00 14.00 96,700 10.852 -7.21%
2015-07-06 0 0.111 0.110 0.111 0.100 0.147 19,620,000 2,106,330 0.1074 11.10 11.00 11.10 10.00 14.70 196,200 10.736 -18.98%
2015-07-03 0 0.137 0.137 0.144 0.137 0.152 21,970,000 3,123,490 0.1422 13.70 13.70 14.40 13.70 15.20 219,700 14.217 -11.04%
2015-07-02 0 0.154 0.154 0.158 0.152 0.158 27,629,800 4,269,928 0.1545 15.40 15.40 15.80 15.20 15.80 276,298 15.454 -5.52%
2015-06-30 0 0.163 0.161 0.163 0.144 0.164 49,770,200 7,607,180 0.1528 16.30 16.10 16.30 14.40 16.40 497,702 15.285 3.82%
2015-06-29 0 0.157 0.154 0.159 0.150 0.175 8,390,000 1,339,480 0.1597 15.70 15.40 15.90 15.00 17.50 83,900 15.965 -7.65%
2015-06-26 0 0.170 0.170 0.171 0.170 0.175 3,039,900 519,313 0.1708 17.00 17.00 17.10 17.00 17.50 30,399 17.083 -1.73%
2015-06-25 0 0.173 0.171 0.173 0.170 0.180 11,510,000 1,981,620 0.1722 17.30 17.10 17.30 17.00 18.00 115,100 17.217 -3.35%
2015-06-24 0 0.179 0.176 0.180 0.172 0.183 8,450,000 1,490,750 0.1764 17.90 17.60 18.00 17.20 18.30 84,500 17.642 2.87%
2015-06-23 0 0.174 0.174 0.178 0.173 0.180 5,300,000 929,810 0.1754 17.40 17.40 17.80 17.30 18.00 53,000 17.544 0.00%
2015-06-22 0 0.174 0.174 0.176 0.173 0.183 4,520,000 796,880 0.1763 17.40 17.40 17.60 17.30 18.30 45,200 17.630 -3.33%
2015-06-19 0 0.180 0.179 0.181 0.177 0.189 4,680,000 860,210 0.1838 18.00 17.90 18.10 17.70 18.90 46,800 18.381 -1.10%
2015-06-18 0 0.182 0.180 0.185 0.172 0.194 8,820,000 1,593,080 0.1806 18.20 18.00 18.50 17.20 19.40 88,200 18.062 1.11%
2015-06-17 0 0.180 0.180 0.182 0.170 0.180 12,420,000 2,175,060 0.1751 18.00 18.00 18.20 17.00 18.00 124,200 17.513 -1.10%
2015-06-16 0 0.182 0.180 0.182 0.178 0.192 16,210,000 2,975,010 0.1835 18.20 18.00 18.20 17.80 19.20 162,100 18.353 -5.21%
2015-06-15 0 0.192 0.192 0.194 0.190 0.215 19,660,000 3,818,900 0.1942 19.20 19.20 19.40 19.00 21.50 196,600 19.425 -5.42%
2015-06-12 0 0.203 0.200 0.203 0.197 0.207 19,320,000 3,897,540 0.2017 20.30 20.00 20.30 19.70 20.70 193,200 20.174 1.50%
2015-06-11 0 0.200 0.200 0.202 0.189 0.214 18,570,000 3,731,960 0.2010 20.00 20.00 20.20 18.90 21.40 185,700 20.097 1.01%
2015-06-10 0 0.198 0.197 0.198 0.195 0.229 68,500,047 14,729,698 0.2150 19.80 19.70 19.80 19.50 22.90 685,000 21.503 -6.60%
2015-06-09 0 0.212 0.210 0.212 0.184 0.226 141,620,000 28,884,430 0.2040 21.20 21.00 21.20 18.40 22.60 1,416,200 20.396 -7.02%
2015-06-08 0 0.228 0.226 0.228 0.169 0.245 390,758,000 83,740,862 0.2143 22.80 22.60 22.80 16.90 24.50 3,907,580 21.430 35.71%
2015-06-05 0 0.168 0.164 0.168 0.163 0.171 21,610,000 3,593,680 0.1663 16.80 16.40 16.80 16.30 17.10 216,100 16.630 1.20%
2015-06-04 0 0.166 0.166 0.167 0.160 0.178 32,390,000 5,366,660 0.1657 16.60 16.60 16.70 16.00 17.80 323,900 16.569 -4.60%
2015-06-03 0 0.174 0.173 0.174 0.156 0.179 105,510,000 17,983,470 0.1704 17.40 17.30 17.40 15.60 17.90 1,055,100 17.044 10.13%
2015-06-02 0 0.158 0.156 0.158 0.154 0.159 17,120,000 2,672,260 0.1561 15.80 15.60 15.80 15.40 15.90 171,200 15.609 0.64%
2015-06-01 0 0.157 0.156 0.157 0.154 0.161 14,280,000 2,251,320 0.1577 15.70 15.60 15.70 15.40 16.10 142,800 15.766 1.95%
2015-05-29 0 0.154 0.153 0.154 0.150 0.160 16,248,000 2,528,654 0.1556 15.40 15.30 15.40 15.00 16.00 162,480 15.563 -2.53%
2015-05-28 0 0.158 0.158 0.160 0.153 0.163 24,600,000 3,881,910 0.1578 15.80 15.80 16.00 15.30 16.30 246,000 15.780 1.28%
2015-05-27 0 0.156 0.156 0.158 0.151 0.160 15,750,000 2,440,800 0.1550 15.60 15.60 15.80 15.10 16.00 157,500 15.497 -3.11%
2015-05-26 0 0.161 0.161 0.162 0.160 0.164 13,010,000 2,106,350 0.1619 16.10 16.10 16.20 16.00 16.40 130,100 16.190 0.00%
2015-05-22 0 0.161 0.161 0.162 0.156 0.162 11,070,000 1,768,430 0.1597 16.10 16.10 16.20 15.60 16.20 110,700 15.975 2.55%
2015-05-21 0 0.157 0.155 0.157 0.156 0.164 8,010,000 1,273,980 0.1590 15.70 15.50 15.70 15.60 16.40 80,100 15.905 0.64%
2015-05-20 0 0.156 0.156 0.158 0.156 0.169 10,350,000 1,677,430 0.1621 15.60 15.60 15.80 15.60 16.90 103,500 16.207 -2.50%
2015-05-19 0 0.160 0.159 0.160 0.143 0.170 56,180,000 8,951,150 0.1593 16.00 15.90 16.00 14.30 17.00 561,800 15.933 8.84%
2015-05-18 0 0.147 0.146 0.148 0.140 0.154 20,620,000 2,975,990 0.1443 14.70 14.60 14.80 14.00 15.40 206,200 14.433 -3.29%
2015-05-15 0 0.152 0.150 0.152 0.141 0.154 11,810,000 1,751,930 0.1483 15.20 15.00 15.20 14.10 15.40 118,100 14.834 -1.30%
2015-05-14 0 0.154 0.154 0.155 0.152 0.158 8,906,936 1,384,264 0.1554 15.40 15.40 15.50 15.20 15.80 89,069 15.541 -0.65%
2015-05-13 0 0.155 0.155 0.157 0.154 0.158 7,030,000 1,092,580 0.1554 15.50 15.50 15.70 15.40 15.80 70,300 15.542 0.65%
2015-05-12 0 0.154 0.154 0.157 0.154 0.166 18,080,000 2,888,340 0.1598 15.40 15.40 15.70 15.40 16.60 180,800 15.975 -4.94%
2015-05-11 0 0.162 0.160 0.162 0.148 0.164 35,560,000 5,603,720 0.1576 16.20 16.00 16.20 14.80 16.40 355,600 15.758 6.58%
2015-05-08 0 0.152 0.151 0.152 0.150 0.159 10,140,000 1,559,590 0.1538 15.20 15.10 15.20 15.00 15.90 101,400 15.381 -3.18%
2015-05-07 0 0.157 0.155 0.157 0.155 0.167 23,160,000 3,673,850 0.1586 15.70 15.50 15.70 15.50 16.70 231,600 15.863 -5.99%
2015-05-06 0 0.167 0.166 0.168 0.164 0.177 28,940,000 4,943,260 0.1708 16.70 16.60 16.80 16.40 17.70 289,400 17.081 0.00%
2015-05-05 0 0.167 0.164 0.166 0.160 0.189 153,650,000 27,149,700 0.1767 16.70 16.40 16.60 16.00 18.90 1,536,500 17.670 0.60%
2015-05-04 0 0.166 0.167 0.168 0.145 0.168 58,080,000 9,204,230 0.1585 16.60 16.70 16.80 14.50 16.80 580,800 15.848 8.50%
2015-04-30 0 0.153 0.152 0.153 0.141 0.159 50,400,000 7,684,300 0.1525 15.30 15.20 15.30 14.10 15.90 504,000 15.247 4.79%
2015-04-29 0 0.146 0.146 0.147 0.140 0.148 26,850,000 3,885,420 0.1447 14.60 14.60 14.70 14.00 14.80 268,500 14.471 1.39%
2015-04-28 0 0.144 0.142 0.144 0.140 0.151 21,790,000 3,129,740 0.1436 14.40 14.20 14.40 14.00 15.10 217,900 14.363 -3.36%
2015-04-27 0 0.149 0.149 0.150 0.148 0.157 16,670,000 2,511,320 0.1506 14.90 14.90 15.00 14.80 15.70 166,700 15.065 -2.61%
2015-04-24 0 0.153 0.151 0.153 0.144 0.156 28,020,000 4,225,270 0.1508 15.30 15.10 15.30 14.40 15.60 280,200 15.079 6.99%
2015-04-23 0 0.143 0.141 0.142 0.140 0.190 155,558,586 25,551,821 0.1643 14.30 14.10 14.20 14.00 19.00 1,555,586 16.426 -8.33%
2015-04-22 1 0.156 0.155 0.157 0.150 0.164 53,750,000 8,418,270 0.1566 15.60 15.50 15.70 15.00 16.40 537,500 15.662 5.41%
2015-04-21 0 0.148 0.148 0.149 0.121 0.151 82,800,000 11,991,490 0.1448 14.80 14.80 14.90 12.10 15.10 828,000 14.482 20.33%
2015-04-20 0 0.123 0.122 0.123 0.120 0.130 25,350,000 3,108,310 0.1226 12.30 12.20 12.30 12.00 13.00 253,500 12.262 -5.38%
2015-04-17 0 0.130 0.130 0.132 0.130 0.139 20,150,000 2,698,590 0.1339 13.00 13.00 13.20 13.00 13.90 201,500 13.393 -3.70%
2015-04-16 0 0.135 0.134 0.135 0.126 0.147 43,560,000 5,950,270 0.1366 13.50 13.40 13.50 12.60 14.70 435,600 13.660 -1.46%
2015-04-15 0 0.137 0.137 0.138 0.119 0.153 101,170,000 14,040,110 0.1388 13.70 13.70 13.80 11.90 15.30 1,011,700 13.878 17.09%
2015-04-14 0 0.117 0.117 0.118 0.113 0.120 22,262,000 2,610,230 0.1173 11.70 11.70 11.80 11.30 12.00 222,620 11.725 0.00%
2015-04-13 0 0.117 0.117 0.118 0.100 0.120 62,178,000 6,906,394 0.1111 11.70 11.70 11.80 10.00 12.00 621,780 11.107 14.71%
2015-04-10 0 0.102 0.100 0.102 0.097 0.102 13,220,000 1,325,860 0.1003 10.20 10.00 10.20 9.700 10.20 132,200 10.029 3.03%
2015-04-09 0 0.099 0.097 0.099 0.096 0.108 17,830,000 1,776,480 0.0996 9.900 9.700 9.900 9.600 10.80 178,300 9.9634 -4.81%
2015-04-08 0 0.104 0.102 0.104 0.100 0.105 13,180,000 1,346,550 0.1022 10.40 10.20 10.40 10.00 10.50 131,800 10.217 2.97%
2015-04-02 0 0.101 0.100 0.102 0.100 0.105 17,330,000 1,766,880 0.1020 10.10 10.00 10.20 10.00 10.50 173,300 10.195 2.02%
2015-04-01 0 0.099 0.099 0.100 0.099 0.106 37,070,000 3,732,520 0.1007 9.900 9.900 10.00 9.900 10.60 370,700 10.069 1.02%
2015-03-31 0 0.098 0.098 0.099 0.095 0.100 19,170,000 1,861,590 0.0971 9.800 9.800 9.900 9.500 10.00 191,700 9.7110 1.03%
2015-03-30 0 0.097 0.097 0.098 0.096 0.102 8,610,000 839,760 0.0975 9.700 9.700 9.800 9.600 10.20 86,100 9.7533 -2.02%
2015-03-27 0 0.099 0.098 0.100 0.097 0.106 9,590,000 953,140 0.0994 9.900 9.800 10.00 9.700 10.60 95,900 9.9389 2.06%
2015-03-26 0 0.097 0.097 0.101 0.097 0.104 15,560,000 1,534,400 0.0986 9.700 9.700 10.10 9.700 10.40 155,600 9.8612 -3.00%
2015-03-25 0 0.100 0.100 0.103 0.100 0.110 18,960,000 1,988,930 0.1049 10.00 10.00 10.30 10.00 11.00 189,600 10.490 2.04%
2015-03-24 0 0.098 0.099 0.101 0.094 0.105 14,100,000 1,399,360 0.0992 9.800 9.900 10.10 9.400 10.50 141,000 9.9245 0.00%
2015-03-23 0 0.098 0.099 0.100 0.095 0.102 10,660,000 1,050,140 0.0985 9.800 9.900 10.00 9.500 10.20 106,600 9.8512 -5.77%
2015-03-20 0 0.104 0.102 0.105 0.100 0.108 8,660,000 894,090 0.1032 10.40 10.20 10.50 10.00 10.80 86,600 10.324 2.97%
2015-03-19 0 0.101 0.101 0.105 0.101 0.111 8,970,000 942,990 0.1051 10.10 10.10 10.50 10.10 11.10 89,700 10.513 -3.81%
2015-03-18 0 0.105 0.105 0.109 0.105 0.112 10,300,000 1,094,350 0.1062 10.50 10.50 10.90 10.50 11.20 103,000 10.625 -4.55%
2015-03-17 0 0.110 0.110 0.112 0.108 0.111 8,200,000 894,750 0.1091 11.00 11.00 11.20 10.80 11.10 82,000 10.912 -1.79%
2015-03-16 0 0.112 0.112 0.115 0.111 0.120 19,910,000 2,237,560 0.1124 11.20 11.20 11.50 11.10 12.00 199,100 11.238 -5.08%
2015-03-13 0 0.118 0.118 0.120 0.116 0.132 67,920,000 8,314,560 0.1224 11.80 11.80 12.00 11.60 13.20 679,200 12.242 0.85%
2015-03-12 0 0.117 0.116 0.118 0.115 0.130 12,710,000 1,485,550 0.1169 11.70 11.60 11.80 11.50 13.00 127,100 11.688 -2.50%
2015-03-11 0 0.120 0.120 0.121 0.111 0.138 29,350,000 3,709,880 0.1264 12.00 12.00 12.10 11.10 13.80 293,500 12.640 -4.00%
2015-03-10 0 0.125 0.124 0.125 0.098 0.134 40,160,000 4,615,650 0.1149 12.50 12.40 12.50 9.800 13.40 401,600 11.493 16.82%
2015-03-09 0 0.107 0.107 0.110 0.105 0.114 2,950,000 320,700 0.1087 10.70 10.70 11.00 10.50 11.40 29,500 10.871 -5.31%
2015-03-06 0 0.113 0.113 0.115 0.108 0.116 7,930,000 886,270 0.1118 11.30 11.30 11.50 10.80 11.60 79,300 11.176 4.63%
2015-03-05 0 0.108 0.106 0.107 0.107 0.114 8,540,000 937,740 0.1098 10.80 10.60 10.70 10.70 11.40 85,400 10.981 -2.70%
2015-03-04 0 0.111 0.111 0.115 0.110 0.116 3,700,000 425,040 0.1149 11.10 11.10 11.50 11.00 11.60 37,000 11.488 -6.72%
2015-03-03 0 0.119 0.115 0.120 0.108 0.125 1,170,000 137,180 0.1172 11.90 11.50 12.00 10.80 12.50 11,700 11.725 2.59%
2015-03-02 0 0.116 0.116 0.119 0.116 0.120 4,150,000 487,470 0.1175 11.60 11.60 11.90 11.60 12.00 41,500 11.746 -3.33%
2015-02-27 0 0.120 0.118 0.120 0.119 0.126 10,600,000 1,276,980 0.1205 12.00 11.80 12.00 11.90 12.60 106,000 12.047 -4.76%
2015-02-26 0 0.126 0.125 0.127 0.120 0.128 5,200,000 646,720 0.1244 12.60 12.50 12.70 12.00 12.80 52,000 12.437 -1.56%
2015-02-25 0 0.128 0.128 0.130 0.125 0.130 2,930,000 375,120 0.1280 12.80 12.80 13.00 12.50 13.00 29,300 12.803 -2.29%
2015-02-24 0 0.131 0.130 0.132 0.125 0.133 10,800,000 1,385,610 0.1283 13.10 13.00 13.20 12.50 13.30 108,000 12.830 3.97%
2015-02-23 0 0.126 0.126 0.128 0.113 0.148 36,210,000 4,799,720 0.1326 12.60 12.60 12.80 11.30 14.80 362,100 13.255 8.62%
2015-02-18 0 0.116 0.116 0.120 0.116 0.120 850,000 100,090 0.1178 11.60 11.60 12.00 11.60 12.00 8,500 11.775 -0.85%
2015-02-17 0 0.117 0.117 0.118 0.117 0.122 4,010,000 478,730 0.1194 11.70 11.70 11.80 11.70 12.20 40,100 11.938 -0.85%
2015-02-16 0 0.118 0.117 0.119 0.117 0.124 7,740,000 926,120 0.1197 11.80 11.70 11.90 11.70 12.40 77,400 11.965 -4.07%
2015-02-13 0 0.123 0.123 0.125 0.120 0.135 8,170,000 1,018,430 0.1247 12.30 12.30 12.50 12.00 13.50 81,700 12.465 -5.38%
2015-02-12 0 0.130 0.128 0.132 0.121 0.132 16,020,000 2,005,280 0.1252 13.00 12.80 13.20 12.10 13.20 160,200 12.517 -1.52%
2015-02-11 0 0.132 0.132 0.133 0.128 0.140 28,570,000 3,798,930 0.1330 13.20 13.20 13.30 12.80 14.00 285,700 13.297 -5.04%
2015-02-10 0 0.139 0.140 0.141 0.138 0.170 85,650,000 12,875,000 0.1503 13.90 14.00 14.10 13.80 17.00 856,500 15.032 8.59%
2015-02-09 1 0.128 0.121 0.129 0.117 0.130 8,310,000 1,014,010 0.1220 12.80 12.10 12.90 11.70 13.00 83,100 12.202 4.07%
2015-02-06 0 0.123 0.123 0.125 0.100 0.134 89,630,000 10,870,600 0.1213 12.30 12.30 12.50 10.00 13.40 896,300 12.128 14.95%
2015-02-05 0 0.107 0.107 0.109 0.101 0.131 49,470,058 5,618,556 0.1136 10.70 10.70 10.90 10.10 13.10 494,701 11.357 -18.32%
2015-02-04 0 0.131 0.131 0.132 0.125 0.147 30,690,000 4,027,830 0.1312 13.10 13.10 13.20 12.50 14.70 306,900 13.124 -5.76%
2015-02-03 0 0.139 0.140 0.141 0.137 0.230 148,730,000 24,623,220 0.1656 13.90 14.00 14.10 13.70 23.00 1,487,300 16.556 0.00%
2015-02-02 1 - - - - - 0 0 - 13.90 - - - - 0 - 0.00%
2015-01-30 0 0.139 0.137 0.139 0.134 0.160 26,620,000 3,869,150 0.1453 13.90 13.70 13.90 13.40 16.00 266,200 14.535 -11.46%
2015-01-29 0 0.157 0.157 0.158 0.143 0.168 48,800,000 7,688,530 0.1576 15.70 15.70 15.80 14.30 16.80 488,000 15.755 3.29%
2015-01-28 0 0.152 0.152 0.154 0.151 0.210 202,788,585 35,647,725 0.1758 15.20 15.20 15.40 15.10 21.00 2,027,886 17.579 -15.08%
2015-01-27 0 0.179 0.178 0.179 0.115 0.270 472,658,125 85,641,769 0.1812 17.90 17.80 17.90 11.50 27.00 4,726,581 18.119 65.74%
2015-01-26 1 0.108 0.099 0.115 0.057 0.109 88,540,018 6,347,141 0.0717 10.80 9.900 11.50 5.700 10.90 885,400 7.1687 103.77%
2015-01-23 0 0.053 0.053 0.055 0.052 0.059 3,570,000 193,250 0.0541 5.300 5.300 5.500 5.200 5.900 35,700 5.4132 0.00%
2015-01-22 0 0.053 0.048 0.053 0.049 0.054 1,820,000 92,740 0.0510 5.300 4.800 5.300 4.900 5.400 18,200 5.0956 3.92%
2015-01-21 0 0.051 0.050 0.051 0.049 0.052 3,490,000 171,410 0.0491 5.100 5.000 5.100 4.900 5.200 34,900 4.9115 0.00%
2015-01-20 0 0.051 0.050 0.051 0.049 0.057 8,860,000 451,170 0.0509 5.100 5.000 5.100 4.900 5.700 88,600 5.0922 -7.27%
2015-01-19 0 0.055 0.051 0.055 0.050 0.055 4,270,000 220,060 0.0515 5.500 5.100 5.500 5.000 5.500 42,700 5.1536 -1.79%
2015-01-16 0 0.056 0.051 0.056 0.047 0.057 13,960,000 736,960 0.0528 5.600 5.100 5.600 4.700 5.700 139,600 5.2791 14.29%
2015-01-15 0 0.049 0.045 0.049 0.044 0.060 5,510,000 257,410 0.0467 4.900 4.500 4.900 4.400 6.000 55,100 4.6717 -3.92%
2015-01-14 1 - - - - - 0 0 - 5.100 - - - - 0 - 0.00%
2015-01-13 1 - - - - - 0 0 - 5.100 - - - - 0 - 0.00%
2015-01-12 1 - - - - - 0 0 - 5.100 - - - - 0 - 0.00%
2015-01-09 1 - - - - - 0 0 - 5.100 - - - - 0 - 0.00%
2015-01-08 0 0.051 0.050 0.051 0.049 0.054 2,330,000 117,850 0.0506 5.100 5.000 5.100 4.900 5.400 23,300 5.0579 -5.56%
2015-01-07 0 0.054 0.052 0.056 - - 0 0 - 5.400 5.200 5.600 - - 0 - 0.00%
2015-01-06 0 0.054 0.054 0.058 0.054 0.054 210,000 11,340 0.0540 5.400 5.400 5.800 5.400 5.400 2,100 5.4000 0.00%
2015-01-05 0 0.054 0.053 0.058 0.054 0.060 440,000 25,700 0.0584 5.400 5.300 5.800 5.400 6.000 4,400 5.8409 0.00%
2015-01-02 0 0.054 0.052 0.054 0.054 0.054 600,000 32,400 0.0540 5.400 5.200 5.400 5.400 5.400 6,000 5.4000 -5.26%
2014-12-31 0 0.057 0.053 0.059 - - 0 0 - 5.700 5.300 5.900 - - 0 - 0.00%
2014-12-30 0 0.057 0.053 0.057 0.057 0.057 260,000 14,820 0.0570 5.700 5.300 5.700 5.700 5.700 2,600 5.7000 -3.39%
2014-12-29 0 0.059 0.055 0.059 0.055 0.059 210,000 12,000 0.0571 5.900 5.500 5.900 5.500 5.900 2,100 5.7143 0.00%
2014-12-24 0 0.059 0.056 0.059 0.056 0.060 2,290,000 129,450 0.0565 5.900 5.600 5.900 5.600 6.000 22,900 5.6528 7.27%
2014-12-23 0 0.055 0.055 0.060 0.053 0.073 4,200,000 252,710 0.0602 5.500 5.500 6.000 5.300 7.300 42,000 6.0169 3.77%
2014-12-22 0 0.053 0.053 0.057 0.053 0.055 1,450,000 78,350 0.0540 5.300 5.300 5.700 5.300 5.500 14,500 5.4034 -3.64%
2014-12-19 0 0.055 0.055 0.058 0.055 0.057 1,860,000 104,380 0.0561 5.500 5.500 5.800 5.500 5.700 18,600 5.6118 -9.84%
2014-12-18 0 0.061 0.057 0.061 0.056 0.061 1,250,000 73,010 0.0584 6.100 5.700 6.100 5.600 6.100 12,500 5.8408 7.02%
2014-12-17 0 0.057 0.057 0.061 0.057 0.065 5,080,000 317,840 0.0626 5.700 5.700 6.100 5.700 6.500 50,800 6.2567 -5.00%
2014-12-16 0 0.060 0.055 0.062 0.053 0.070 5,620,000 346,300 0.0616 6.000 5.500 6.200 5.300 7.000 56,200 6.1619 0.00%
2014-12-15 0 0.060 0.060 0.061 0.052 0.062 16,820,000 986,100 0.0586 6.000 6.000 6.100 5.200 6.200 168,200 5.8627 22.45%
2014-12-12 0 0.049 0.048 0.049 0.048 0.053 1,220,000 61,540 0.0504 4.900 4.800 4.900 4.800 5.300 12,200 5.0443 -5.77%
2014-12-11 0 0.052 0.048 0.052 0.050 0.053 380,000 19,900 0.0524 5.200 4.800 5.200 5.000 5.300 3,800 5.2368 8.33%
2014-12-10 0 0.048 0.048 0.054 0.048 0.048 80,000 3,840 0.0480 4.800 4.800 5.400 4.800 4.800 800 4.8000 2.13%
2014-12-09 0 0.047 0.047 0.054 0.047 0.047 360,000 16,920 0.0470 4.700 4.700 5.400 4.700 4.700 3,600 4.7000 -6.00%
2014-12-08 0 0.050 0.049 0.052 0.050 0.050 1,010,000 50,500 0.0500 5.000 4.900 5.200 5.000 5.000 10,100 5.0000 -3.85%
2014-12-05 0 0.052 0.049 0.053 0.052 0.052 1,000,000 52,000 0.0520 5.200 4.900 5.300 5.200 5.200 10,000 5.2000 0.00%
2014-12-04 0 0.052 0.049 0.053 0.050 0.052 960,000 48,720 0.0508 5.200 4.900 5.300 5.000 5.200 9,600 5.0750 6.12%
2014-12-03 0 0.049 0.048 0.050 0.047 0.051 6,570,000 319,070 0.0486 4.900 4.800 5.000 4.700 5.100 65,700 4.8565 -2.00%
2014-12-02 0 0.050 0.049 0.052 0.050 0.050 500,000 25,000 0.0500 5.000 4.900 5.200 5.000 5.000 5,000 5.0000 0.00%
2014-12-01 0 0.050 0.050 0.054 0.048 0.056 1,870,000 94,010 0.0503 5.000 5.000 5.400 4.800 5.600 18,700 5.0273 0.00%
2014-11-28 0 0.050 0.050 0.051 0.050 0.052 680,000 35,200 0.0518 5.000 5.000 5.100 5.000 5.200 6,800 5.1765 -7.41%
2014-11-27 0 0.054 0.052 0.055 0.053 0.056 12,400,000 673,820 0.0543 5.400 5.200 5.500 5.300 5.600 124,000 5.4340 1.89%
2014-11-26 0 0.053 0.051 0.055 0.050 0.054 6,960,000 355,140 0.0510 5.300 5.100 5.500 5.000 5.400 69,600 5.1026 1.92%
2014-11-25 0 0.052 0.048 0.052 0.046 0.053 2,260,000 110,700 0.0490 5.200 4.800 5.200 4.600 5.300 22,600 4.8982 13.04%
2014-11-24 0 0.046 0.046 0.048 0.046 0.046 370,000 17,020 0.0460 4.600 4.600 4.800 4.600 4.600 3,700 4.6000 -2.13%
2014-11-21 0 0.047 0.047 0.050 0.047 0.048 1,500,000 71,600 0.0477 4.700 4.700 5.000 4.700 4.800 15,000 4.7733 -2.08%
2014-11-20 0 0.048 0.047 0.048 0.044 0.052 15,370,000 736,310 0.0479 4.800 4.700 4.800 4.400 5.200 153,700 4.7906 11.63%
2014-11-19 0 0.043 0.043 0.044 0.043 0.043 670,000 28,810 0.0430 4.300 4.300 4.400 4.300 4.300 6,700 4.3000 -4.44%
2014-11-18 0 0.045 0.044 0.047 - - 0 0 - 4.500 4.400 4.700 - - 0 - 0.00%
2014-11-17 0 0.045 0.045 0.047 0.043 0.045 400,000 17,690 0.0442 4.500 4.500 4.700 4.300 4.500 4,000 4.4225 0.00%
2014-11-14 0 0.045 0.044 0.047 - - 0 0 - 4.500 4.400 4.700 - - 0 - 0.00%
2014-11-13 0 0.045 0.044 0.046 - - 0 0 - 4.500 4.400 4.600 - - 0 - 0.00%
2014-11-12 0 0.045 0.044 0.046 0.045 0.045 500,000 22,500 0.0450 4.500 4.400 4.600 4.500 4.500 5,000 4.5000 -2.17%
2014-11-11 0 0.046 0.043 0.046 - - 0 0 - 4.600 4.300 4.600 - - 0 - 0.00%
2014-11-10 0 0.046 0.044 0.046 - - 0 0 - 4.600 4.400 4.600 - - 0 - 0.00%
2014-11-07 0 0.046 0.043 0.046 0.044 0.046 1,200,000 53,400 0.0445 4.600 4.300 4.600 4.400 4.600 12,000 4.4500 0.00%
2014-11-06 0 0.046 0.044 0.046 0.044 0.052 2,120,000 96,170 0.0454 4.600 4.400 4.600 4.400 5.200 21,200 4.5363 2.22%
2014-11-05 0 0.045 0.044 0.045 0.043 0.046 590,000 25,880 0.0439 4.500 4.400 4.500 4.300 4.600 5,900 4.3864 2.27%
2014-11-04 0 0.044 0.044 0.045 0.044 0.044 24,000 1,040 0.0433 4.400 4.400 4.500 4.400 4.400 240 4.3333 -2.22%
2014-11-03 0 0.045 0.045 0.047 0.045 0.045 190,000 8,550 0.0450 4.500 4.500 4.700 4.500 4.500 1,900 4.5000 0.00%
2014-10-31 0 0.045 0.045 0.047 0.045 0.045 1,420,000 63,900 0.0450 4.500 4.500 4.700 4.500 4.500 14,200 4.5000 0.00%
2014-10-30 0 0.045 0.045 0.046 0.045 0.046 150,000 6,810 0.0454 4.500 4.500 4.600 4.500 4.600 1,500 4.5400 0.00%
2014-10-29 0 0.045 0.045 0.046 0.045 0.046 300,000 13,600 0.0453 4.500 4.500 4.600 4.500 4.600 3,000 4.5333 -2.17%
2014-10-28 0 0.046 0.044 0.046 0.046 0.047 3,670,000 170,920 0.0466 4.600 4.400 4.600 4.600 4.700 36,700 4.6572 0.00%
2014-10-27 0 0.046 0.045 0.046 0.046 0.050 1,890,000 87,140 0.0461 4.600 4.500 4.600 4.600 5.000 18,900 4.6106 0.00%
2014-10-24 0 0.046 0.046 0.048 0.046 0.046 100,000 4,600 0.0460 4.600 4.600 4.800 4.600 4.600 1,000 4.6000 0.00%
2014-10-23 0 0.046 0.046 0.048 0.045 0.048 6,990,000 324,400 0.0464 4.600 4.600 4.800 4.500 4.800 69,900 4.6409 -8.00%
2014-10-22 0 0.050 0.050 0.052 0.046 0.048 2,920,000 135,470 0.0464 5.000 5.000 5.200 4.600 4.800 29,200 4.6394 4.17%
2014-10-21 0 0.048 0.046 0.050 0.046 0.055 2,670,000 128,680 0.0482 4.800 4.600 5.000 4.600 5.500 26,700 4.8195 9.09%
2014-10-20 0 0.044 0.044 0.046 0.044 0.045 1,000,000 44,270 0.0443 4.400 4.400 4.600 4.400 4.500 10,000 4.4270 -10.20%
2014-10-17 0 0.049 0.045 0.049 - - 0 0 - 4.900 4.500 4.900 - - 0 - -2.00%
2014-10-16 0 0.050 0.045 0.050 - - 0 0 - 5.000 4.500 5.000 - - 0 - 0.00%
2014-10-15 0 0.050 0.046 0.050 - - 0 0 - 5.000 4.600 5.000 - - 0 - 0.00%
2014-10-14 0 0.050 0.046 0.050 0.050 0.050 410,000 20,500 0.0500 5.000 4.600 5.000 5.000 5.000 4,100 5.0000 0.00%
2014-10-13 0 0.050 0.045 0.050 0.049 0.050 260,000 12,800 0.0492 5.000 4.500 5.000 4.900 5.000 2,600 4.9231 8.70%
2014-10-10 0 0.046 0.046 0.049 0.046 0.046 30,000 1,380 0.0460 4.600 4.600 4.900 4.600 4.600 300 4.6000 -2.13%
2014-10-09 0 0.047 0.047 0.049 0.047 0.047 20,000 940 0.0470 4.700 4.700 4.900 4.700 4.700 200 4.7000 0.00%
2014-10-08 0 0.047 0.047 0.049 0.047 0.047 60,000 2,820 0.0470 4.700 4.700 4.900 4.700 4.700 600 4.7000 -2.08%
2014-10-07 0 0.048 0.046 0.049 0.048 0.048 50,000 2,400 0.0480 4.800 4.600 4.900 4.800 4.800 500 4.8000 0.00%
2014-10-06 0 0.048 0.046 0.048 - - 0 0 - 4.800 4.600 4.800 - - 0 - 0.00%
2014-10-03 0 0.048 0.048 0.049 0.046 0.048 570,216 27,296 0.0479 4.800 4.800 4.900 4.600 4.800 5,702 4.7870 2.13%
2014-09-30 0 0.047 0.047 0.048 0.045 0.047 130,000 6,090 0.0468 4.700 4.700 4.800 4.500 4.700 1,300 4.6846 2.17%
2014-09-29 0 0.046 0.046 0.047 0.046 0.048 630,000 29,570 0.0469 4.600 4.600 4.700 4.600 4.800 6,300 4.6937 -4.17%
2014-09-26 0 0.048 0.048 0.049 0.047 0.050 1,480,000 71,050 0.0480 4.800 4.800 4.900 4.700 5.000 14,800 4.8007 0.00%
2014-09-25 0 0.048 0.048 0.050 0.048 0.050 550,000 26,850 0.0488 4.800 4.800 5.000 4.800 5.000 5,500 4.8818 -4.00%
2014-09-24 0 0.050 0.050 0.053 0.050 0.053 500,000 25,060 0.0501 5.000 5.000 5.300 5.000 5.300 5,000 5.0120 -5.66%
2014-09-23 0 0.053 0.048 0.053 0.050 0.054 3,960,000 203,600 0.0514 5.300 4.800 5.300 5.000 5.400 39,600 5.1414 8.16%
2014-09-22 0 0.049 0.049 0.050 0.048 0.049 1,500,000 72,900 0.0486 4.900 4.900 5.000 4.800 4.900 15,000 4.8600 2.08%
2014-09-19 0 0.048 0.048 0.050 0.048 0.048 1,500,000 72,000 0.0480 4.800 4.800 5.000 4.800 4.800 15,000 4.8000 -2.04%
2014-09-18 0 0.049 0.049 0.050 0.048 0.051 2,310,000 113,770 0.0493 4.900 4.900 5.000 4.800 5.100 23,100 4.9251 -2.00%
2014-09-17 0 0.050 0.050 0.051 0.049 0.057 17,170,000 892,050 0.0520 5.000 5.000 5.100 4.900 5.700 171,700 5.1954 6.38%
2014-09-16 0 0.047 0.047 0.049 0.047 0.049 510,000 24,390 0.0478 4.700 4.700 4.900 4.700 4.900 5,100 4.7824 -7.84%
2014-09-15 0 0.051 0.049 0.051 0.049 0.052 1,110,000 55,500 0.0500 5.100 4.900 5.100 4.900 5.200 11,100 5.0000 2.00%
2014-09-12 0 0.050 0.047 0.050 0.050 0.050 150,000 7,500 0.0500 5.000 4.700 5.000 5.000 5.000 1,500 5.0000 2.04%
2014-09-11 0 0.049 0.048 0.049 0.047 0.049 6,160,000 297,020 0.0482 4.900 4.800 4.900 4.700 4.900 61,600 4.8218 0.00%
2014-09-10 0 0.049 0.049 0.050 0.049 0.049 440,000 21,560 0.0490 4.900 4.900 5.000 4.900 4.900 4,400 4.9000 0.00%
2014-09-08 0 0.049 0.046 0.049 - - 0 0 - 4.900 4.600 4.900 - - 0 - 0.00%
2014-09-05 0 0.049 0.048 0.049 0.045 0.052 3,870,000 183,950 0.0475 4.900 4.800 4.900 4.500 5.200 38,700 4.7532 4.26%
2014-09-04 0 0.047 0.046 0.047 0.045 0.047 210,000 9,470 0.0451 4.700 4.600 4.700 4.500 4.700 2,100 4.5095 0.00%
2014-09-03 0 0.047 0.045 0.047 - - 0 0 - 4.700 4.500 4.700 - - 0 - 0.00%
2014-09-02 0 0.047 0.045 0.047 0.047 0.047 250,000 11,750 0.0470 4.700 4.500 4.700 4.700 4.700 2,500 4.7000 -2.08%
2014-09-01 0 0.048 0.047 0.048 0.046 0.049 1,930,000 89,620 0.0464 4.800 4.700 4.800 4.600 4.900 19,300 4.6435 -2.04%
2014-08-29 0 0.049 0.048 0.049 0.047 0.049 120,000 5,660 0.0472 4.900 4.800 4.900 4.700 4.900 1,200 4.7167 0.00%
2014-08-28 0 0.049 0.047 0.049 0.047 0.049 270,000 12,740 0.0472 4.900 4.700 4.900 4.700 4.900 2,700 4.7185 0.00%
2014-08-27 0 0.049 0.047 0.049 - - 0 0 - 4.900 4.700 4.900 - - 0 - 0.00%
2014-08-26 0 0.049 0.048 0.049 0.048 0.050 3,400,000 165,980 0.0488 4.900 4.800 4.900 4.800 5.000 34,000 4.8818 0.00%
2014-08-25 0 0.049 0.048 0.049 0.049 0.050 130,000 6,380 0.0491 4.900 4.800 4.900 4.900 5.000 1,300 4.9077 -3.92%
2014-08-22 0 0.051 0.050 0.051 0.049 0.051 1,070,000 54,340 0.0508 5.100 5.000 5.100 4.900 5.100 10,700 5.0785 4.08%
2014-08-21 0 0.049 0.049 0.051 0.049 0.051 2,870,000 140,840 0.0491 4.900 4.900 5.100 4.900 5.100 28,700 4.9073 -3.92%
2014-08-20 0 0.051 0.050 0.051 0.050 0.052 2,780,000 139,280 0.0501 5.100 5.000 5.100 5.000 5.200 27,800 5.0101 0.00%
2014-08-19 0 0.051 0.050 0.051 0.049 0.053 3,330,000 166,480 0.0500 5.100 5.000 5.100 4.900 5.300 33,300 4.9994 -1.92%
2014-08-18 0 0.052 0.051 0.052 0.050 0.054 3,240,000 166,320 0.0513 5.200 5.100 5.200 5.000 5.400 32,400 5.1333 0.00%
2014-08-15 0 0.052 0.051 0.052 0.051 0.058 9,390,000 507,740 0.0541 5.200 5.100 5.200 5.100 5.800 93,900 5.4072 -1.89%
2014-08-14 0 0.053 0.052 0.054 0.048 0.058 16,610,000 906,540 0.0546 5.300 5.200 5.400 4.800 5.800 166,100 5.4578 8.16%
2014-08-13 0 0.049 0.049 0.050 0.047 0.054 10,080,000 494,760 0.0491 4.900 4.900 5.000 4.700 5.400 100,800 4.9083 -9.26%
2014-08-12 0 0.054 0.052 0.054 0.051 0.055 2,650,000 139,450 0.0526 5.400 5.200 5.400 5.100 5.500 26,500 5.2623 0.00%
2014-08-11 0 0.054 0.053 0.056 0.054 0.055 1,520,000 83,220 0.0548 5.400 5.300 5.600 5.400 5.500 15,200 5.4750 1.89%
2014-08-08 0 0.053 0.053 0.058 0.053 0.057 340,000 18,360 0.0540 5.300 5.300 5.800 5.300 5.700 3,400 5.4000 1.92%
2014-08-07 0 0.052 0.052 0.055 0.052 0.055 250,000 13,300 0.0532 5.200 5.200 5.500 5.200 5.500 2,500 5.3200 -7.14%
2014-08-06 0 0.056 0.055 0.057 0.052 0.057 1,350,000 76,020 0.0563 5.600 5.500 5.700 5.200 5.700 13,500 5.6311 1.82%
2014-08-05 0 0.055 0.054 0.055 0.055 0.060 680,000 38,250 0.0563 5.500 5.400 5.500 5.500 6.000 6,800 5.6250 7.84%
2014-08-04 0 0.051 0.051 0.057 0.051 0.051 300,000 15,300 0.0510 5.100 5.100 5.700 5.100 5.100 3,000 5.1000 -1.92%
2014-08-01 0 0.052 0.058 0.059 0.052 0.055 150,000 7,920 0.0528 5.200 5.800 5.900 5.200 5.500 1,500 5.2800 -3.70%
2014-07-31 0 0.054 0.054 0.060 0.054 0.054 150,000 8,100 0.0540 5.400 5.400 6.000 5.400 5.400 1,500 5.4000 0.00%
2014-07-30 0 0.054 0.054 0.059 0.051 0.054 2,600,000 136,640 0.0526 5.400 5.400 5.900 5.100 5.400 26,000 5.2554 -1.82%
2014-07-29 0 0.055 0.055 0.058 0.054 0.054 80,000 4,320 0.0540 5.500 5.500 5.800 5.400 5.400 800 5.4000 -5.17%
2014-07-28 0 0.058 0.056 0.058 0.056 0.060 6,860,000 406,060 0.0592 5.800 5.600 5.800 5.600 6.000 68,600 5.9192 7.41%
2014-07-25 0 0.054 0.052 0.054 0.053 0.057 3,620,000 195,480 0.0540 5.400 5.200 5.400 5.300 5.700 36,200 5.4000 -1.82%
2014-07-24 0 0.055 0.052 0.055 0.055 0.055 300,000 16,500 0.0550 5.500 5.200 5.500 5.500 5.500 3,000 5.5000 0.00%
2014-07-23 0 0.055 0.052 0.055 0.055 0.057 1,420,000 80,320 0.0566 5.500 5.200 5.500 5.500 5.700 14,200 5.6563 -1.79%
2014-07-22 0 0.056 0.050 0.060 - - 0 0 - 5.600 5.000 6.000 - - 0 - 0.00%
2014-07-21 0 0.056 0.050 0.056 0.056 0.056 50,000 2,800 0.0560 5.600 5.000 5.600 5.600 5.600 500 5.6000 1.82%
2014-07-18 0 0.055 0.052 0.055 0.053 0.057 1,420,000 77,190 0.0544 5.500 5.200 5.500 5.300 5.700 14,200 5.4359 5.77%
2014-07-17 0 0.052 0.052 0.060 0.051 0.051 50,000 2,550 0.0510 5.200 5.200 6.000 5.100 5.100 500 5.1000 4.00%
2014-07-16 0 0.050 0.048 0.052 0.048 0.052 360,000 17,860 0.0496 5.000 4.800 5.200 4.800 5.200 3,600 4.9611 -5.66%
2014-07-15 0 0.053 0.048 0.053 0.053 0.053 100,000 5,300 0.0530 5.300 4.800 5.300 5.300 5.300 1,000 5.3000 0.00%
2014-07-14 0 0.053 0.048 0.058 - - 0 0 - 5.300 4.800 5.800 - - 0 - 0.00%
2014-07-11 0 0.053 0.048 0.053 0.053 0.053 40,000 2,120 0.0530 5.300 4.800 5.300 5.300 5.300 400 5.3000 0.00%
2014-07-10 0 0.053 0.050 0.053 0.053 0.053 100,000 5,300 0.0530 5.300 5.000 5.300 5.300 5.300 1,000 5.3000 0.00%
2014-07-09 0 0.053 0.049 0.053 0.053 0.054 910,000 48,550 0.0534 5.300 4.900 5.300 5.300 5.400 9,100 5.3352 -1.85%
2014-07-08 0 0.054 0.051 0.054 0.051 0.054 2,240,000 117,560 0.0525 5.400 5.100 5.400 5.100 5.400 22,400 5.2482 0.00%
2014-07-07 0 0.054 0.049 0.054 0.046 0.054 1,850,000 97,560 0.0527 5.400 4.900 5.400 4.600 5.400 18,500 5.2735 0.00%
2014-07-04 0 0.054 0.051 0.054 0.047 0.058 5,360,000 289,680 0.0540 5.400 5.100 5.400 4.700 5.800 53,600 5.4045 12.50%
2014-07-03 0 0.048 0.046 0.051 - - 0 0 - 4.800 4.600 5.100 - - 0 - 0.00%
2014-07-02 0 0.048 0.046 0.052 - - 0 0 - 4.800 4.600 5.200 - - 0 - 0.00%
2014-06-30 0 0.048 0.045 0.053 0.043 0.048 990,000 43,120 0.0436 4.800 4.500 5.300 4.300 4.800 9,900 4.3556 6.67%
2014-06-27 0 0.045 0.045 0.049 - - 0 0 - 4.500 4.500 4.900 - - 0 - 0.00%
2014-06-26 0 0.045 0.045 0.052 - - 0 0 - 4.500 4.500 5.200 - - 0 - 0.00%
2014-06-25 0 0.045 0.045 0.050 0.045 0.050 110,000 5,100 0.0464 4.500 4.500 5.000 4.500 5.000 1,100 4.6364 -2.17%
2014-06-24 0 0.046 0.046 0.051 0.046 0.046 630,000 28,980 0.0460 4.600 4.600 5.100 4.600 4.600 6,300 4.6000 -4.17%
2014-06-23 0 0.048 0.046 0.048 0.048 0.048 400,000 19,200 0.0480 4.800 4.600 4.800 4.800 4.800 4,000 4.8000 0.00%
2014-06-20 0 0.048 0.048 0.052 0.048 0.048 300,000 14,400 0.0480 4.800 4.800 5.200 4.800 4.800 3,000 4.8000 -4.00%
2014-06-19 0 0.050 0.049 0.051 0.050 0.050 100,000 5,000 0.0500 5.000 4.900 5.100 5.000 5.000 1,000 5.0000 -1.96%
2014-06-18 0 0.051 0.049 0.051 0.050 0.051 200,000 10,040 0.0502 5.100 4.900 5.100 5.000 5.100 2,000 5.0200 2.00%
2014-06-17 0 0.050 0.050 0.052 0.050 0.050 1,750,000 87,500 0.0500 5.000 5.000 5.200 5.000 5.000 17,500 5.0000 0.00%
2014-06-16 0 0.050 0.050 0.054 0.048 0.048 10,000 480 0.0480 5.000 5.000 5.400 4.800 4.800 100 4.8000 4.17%
2014-06-13 0 0.048 0.048 0.051 0.048 0.049 810,000 39,590 0.0489 4.800 4.800 5.100 4.800 4.900 8,100 4.8877 0.00%
2014-06-12 0 0.048 0.048 0.049 0.045 0.051 3,400,000 154,740 0.0455 4.800 4.800 4.900 4.500 5.100 34,000 4.5512 -5.88%
2014-06-11 0 0.051 0.050 0.051 - - 0 0 - 5.100 5.000 5.100 - - 0 - 0.00%
2014-06-10 0 0.051 0.051 0.054 0.051 0.056 2,790,000 142,580 0.0511 5.100 5.100 5.400 5.100 5.600 27,900 5.1104 -1.92%
2014-06-09 0 0.052 0.045 0.052 0.042 0.057 796,585 43,000 0.0540 5.200 4.500 5.200 4.200 5.700 7,966 5.3980 15.56%
2014-06-06 0 0.045 0.043 0.045 - - 0 0 - 4.500 4.300 4.500 - - 0 - 0.00%
2014-06-05 0 0.045 0.042 0.049 - - 0 0 - 4.500 4.200 4.900 - - 0 - 0.00%
2014-06-04 0 0.045 0.042 0.045 0.045 0.046 1,700,000 76,710 0.0451 4.500 4.200 4.500 4.500 4.600 17,000 4.5124 -2.17%
2014-06-03 0 0.046 0.046 0.048 0.045 0.046 1,050,000 48,270 0.0460 4.600 4.600 4.800 4.500 4.600 10,500 4.5971 2.22%
2014-05-30 0 0.045 0.043 0.047 - - 0 0 - 4.500 4.300 4.700 - - 0 - 0.00%
2014-05-29 0 0.045 0.045 0.047 0.042 0.048 4,290,000 190,950 0.0445 4.500 4.500 4.700 4.200 4.800 42,900 4.4510 2.27%
2014-05-28 0 0.044 0.043 0.046 0.042 0.049 2,020,000 88,910 0.0440 4.400 4.300 4.600 4.200 4.900 20,200 4.4015 -4.35%
2014-05-27 0 0.046 0.043 0.047 - - 0 0 - 4.600 4.300 4.700 - - 0 - 0.00%
2014-05-26 0 0.046 0.042 0.046 0.046 0.046 1,300,000 59,800 0.0460 4.600 4.200 4.600 4.600 4.600 13,000 4.6000 0.00%
2014-05-23 0 0.046 0.043 0.049 - - 0 0 - 4.600 4.300 4.900 - - 0 - 0.00%
2014-05-22 0 0.046 0.042 0.046 0.045 0.046 1,290,000 58,300 0.0452 4.600 4.200 4.600 4.500 4.600 12,900 4.5194 2.22%
2014-05-21 0 0.045 0.045 0.048 0.038 0.046 3,260,000 140,540 0.0431 4.500 4.500 4.800 3.800 4.600 32,600 4.3110 -2.17%
2014-05-20 0 0.046 0.046 0.048 0.046 0.046 2,000,000 92,000 0.0460 4.600 4.600 4.800 4.600 4.600 20,000 4.6000 -8.00%
2014-05-19 0 0.050 0.044 0.050 - - 0 0 - 5.000 4.400 5.000 - - 0 - -1.96%
2014-05-16 0 0.051 0.045 0.053 0.046 0.051 200,000 10,110 0.0506 5.100 4.500 5.300 4.600 5.100 2,000 5.0550 15.91%
2014-05-15 0 0.044 0.044 0.047 0.044 0.045 220,000 9,800 0.0445 4.400 4.400 4.700 4.400 4.500 2,200 4.4545 -8.33%
2014-05-14 0 0.048 0.048 0.049 0.048 0.048 530,000 25,440 0.0480 4.800 4.800 4.900 4.800 4.800 5,300 4.8000 0.00%
2014-05-13 0 0.048 0.043 0.049 - - 0 0 - 4.800 4.300 4.900 - - 0 - 0.00%
2014-05-12 0 0.048 0.048 0.052 - - 0 0 - 4.800 4.800 5.200 - - 0 - 4.35%
2014-05-09 0 0.046 0.044 0.051 - - 0 0 - 4.600 4.400 5.100 - - 0 - 0.00%
2014-05-08 0 0.046 0.044 0.048 - - 0 0 - 4.600 4.400 4.800 - - 0 - 0.00%
2014-05-07 0 0.046 0.045 0.046 0.046 0.048 550,000 25,940 0.0472 4.600 4.500 4.600 4.600 4.800 5,500 4.7164 -4.17%
2014-05-05 0 0.048 0.048 0.050 0.046 0.049 340,000 16,250 0.0478 4.800 4.800 5.000 4.600 4.900 3,400 4.7794 -5.88%
2014-05-02 0 0.051 0.045 0.051 0.054 0.054 60,000 3,240 0.0540 5.100 4.500 5.100 5.400 5.400 600 5.4000 2.00%
2014-04-30 0 0.050 0.045 0.050 - - 0 0 - 5.000 4.500 5.000 - - 0 - 0.00%
2014-04-29 0 0.050 0.046 0.050 0.045 0.050 82,011 3,780 0.0461 5.000 4.600 5.000 4.500 5.000 820 4.6091 2.04%
2014-04-28 0 0.049 0.045 0.051 0.049 0.049 160,000 7,840 0.0490 4.900 4.500 5.100 4.900 4.900 1,600 4.9000 -3.92%
2014-04-25 0 0.051 0.048 0.051 - - 0 0 - 5.100 4.800 5.100 - - 0 - 0.00%
2014-04-24 0 0.051 0.050 0.051 0.052 0.052 10,000 520 0.0520 5.100 5.000 5.100 5.200 5.200 100 5.2000 -1.92%
2014-04-23 0 0.052 0.048 0.052 0.048 0.054 330,000 16,260 0.0493 5.200 4.800 5.200 4.800 5.400 3,300 4.9273 8.33%
2014-04-22 0 0.048 0.048 0.051 0.047 0.048 440,000 20,960 0.0476 4.800 4.800 5.100 4.700 4.800 4,400 4.7636 0.00%
2014-04-17 0 0.048 0.048 0.050 0.048 0.050 1,600,000 78,220 0.0489 4.800 4.800 5.000 4.800 5.000 16,000 4.8888 -7.69%
2014-04-16 0 0.052 0.049 0.052 0.050 0.052 290,000 14,900 0.0514 5.200 4.900 5.200 5.000 5.200 2,900 5.1379 1.96%
2014-04-15 0 0.051 0.050 0.051 0.051 0.051 200,000 10,200 0.0510 5.100 5.000 5.100 5.100 5.100 2,000 5.1000 0.00%
2014-04-14 0 0.051 0.051 0.053 0.050 0.053 428,164 22,536 0.0526 5.100 5.100 5.300 5.000 5.300 4,282 5.2634 -3.77%
2014-04-11 0 0.053 0.050 0.053 - - 0 0 - 5.300 5.000 5.300 - - 0 - 0.00%
2014-04-10 0 0.053 0.050 0.055 - - 0 0 - 5.300 5.000 5.500 - - 0 - 0.00%
2014-04-09 0 0.053 0.051 0.053 0.050 0.055 1,150,000 58,840 0.0512 5.300 5.100 5.300 5.000 5.500 11,500 5.1165 3.92%
2014-04-08 0 0.051 0.051 0.054 0.051 0.051 200,000 10,200 0.0510 5.100 5.100 5.400 5.100 5.100 2,000 5.1000 0.00%
2014-04-07 0 0.051 0.051 0.053 0.051 0.052 420,000 21,440 0.0510 5.100 5.100 5.300 5.100 5.200 4,200 5.1048 0.00%
2014-04-04 0 0.051 0.051 0.055 0.051 0.051 20,000 1,020 0.0510 5.100 5.100 5.500 5.100 5.100 200 5.1000 0.00%
2014-04-03 0 0.051 0.051 0.054 0.051 0.051 100,000 5,100 0.0510 5.100 5.100 5.400 5.100 5.100 1,000 5.1000 -8.93%
2014-04-02 0 0.056 0.051 0.056 0.051 0.056 870,000 46,610 0.0536 5.600 5.100 5.600 5.100 5.600 8,700 5.3575 5.66%
2014-04-01 0 0.053 0.051 0.053 0.052 0.053 200,000 10,590 0.0530 5.300 5.100 5.300 5.200 5.300 2,000 5.2950 3.92%
2014-03-31 0 0.051 0.051 0.054 0.051 0.055 520,000 27,200 0.0523 5.100 5.100 5.400 5.100 5.500 5,200 5.2308 -7.27%
2014-03-28 0 0.055 0.051 0.055 0.050 0.057 140,000 7,400 0.0529 5.500 5.100 5.500 5.000 5.700 1,400 5.2857 7.84%
2014-03-27 0 0.051 0.050 0.054 0.050 0.051 1,310,000 66,390 0.0507 5.100 5.000 5.400 5.000 5.100 13,100 5.0679 0.00%
2014-03-26 0 0.051 0.052 0.053 0.050 0.056 1,880,000 97,030 0.0516 5.100 5.200 5.300 5.000 5.600 18,800 5.1612 -5.56%
2014-03-25 0 0.054 0.052 0.054 - - 0 0 - 5.400 5.200 5.400 - - 0 - 0.00%
2014-03-24 0 0.054 0.054 0.059 0.053 0.054 28,000 1,438 0.0514 5.400 5.400 5.900 5.300 5.400 280 5.1357 0.00%
2014-03-21 0 0.054 0.054 0.055 0.052 0.062 910,000 49,300 0.0542 5.400 5.400 5.500 5.200 6.200 9,100 5.4176 -3.57%
2014-03-20 0 0.056 0.052 0.056 0.052 0.056 1,230,000 64,640 0.0526 5.600 5.200 5.600 5.200 5.600 12,300 5.2553 -3.45%
2014-03-19 0 0.058 0.051 0.058 0.051 0.059 1,080,000 56,940 0.0527 5.800 5.100 5.800 5.100 5.900 10,800 5.2722 9.43%
2014-03-18 0 0.053 0.052 0.055 0.053 0.057 900,000 49,700 0.0552 5.300 5.200 5.500 5.300 5.700 9,000 5.5222 -7.02%
2014-03-17 0 0.057 0.054 0.057 0.058 0.058 570,000 33,060 0.0580 5.700 5.400 5.700 5.800 5.800 5,700 5.8000 -1.72%
2014-03-14 0 0.058 0.055 0.059 0.053 0.058 2,750,000 157,330 0.0572 5.800 5.500 5.900 5.300 5.800 27,500 5.7211 0.00%
2014-03-13 0 0.058 0.054 0.058 0.052 0.058 2,140,000 118,380 0.0553 5.800 5.400 5.800 5.200 5.800 21,400 5.5318 3.57%
2014-03-12 0 0.056 0.056 0.059 0.052 0.059 5,480,000 299,190 0.0546 5.600 5.600 5.900 5.200 5.900 54,800 5.4597 -5.08%
2014-03-11 0 0.059 0.058 0.059 0.050 0.063 29,340,000 1,678,710 0.0572 5.900 5.800 5.900 5.000 6.300 293,400 5.7216 20.41%
2014-03-10 0 0.049 0.049 0.051 0.049 0.050 1,800,000 89,430 0.0497 4.900 4.900 5.100 4.900 5.000 18,000 4.9683 -5.77%
2014-03-07 0 0.052 0.051 0.052 0.051 0.052 360,000 18,460 0.0513 5.200 5.100 5.200 5.100 5.200 3,600 5.1278 0.00%
2014-03-06 0 0.052 0.052 0.053 0.051 0.052 2,120,000 110,110 0.0519 5.200 5.200 5.300 5.100 5.200 21,200 5.1939 -1.89%
2014-03-05 0 0.053 0.051 0.053 0.053 0.053 200,000 10,600 0.0530 5.300 5.100 5.300 5.300 5.300 2,000 5.3000 0.00%
2014-03-04 0 0.053 0.052 0.053 0.051 0.055 930,000 49,890 0.0536 5.300 5.200 5.300 5.100 5.500 9,300 5.3645 -3.64%
2014-03-03 0 0.055 0.051 0.055 0.050 0.055 1,720,000 89,400 0.0520 5.500 5.100 5.500 5.000 5.500 17,200 5.1977 10.00%
2014-02-28 0 0.050 0.050 0.051 0.050 0.051 1,600,000 81,300 0.0508 5.000 5.000 5.100 5.000 5.100 16,000 5.0813 -1.96%
2014-02-27 0 0.051 0.051 0.053 0.051 0.051 1,380,000 70,380 0.0510 5.100 5.100 5.300 5.100 5.100 13,800 5.1000 -1.92%
2014-02-26 0 0.052 0.052 0.054 0.051 0.052 360,000 18,710 0.0520 5.200 5.200 5.400 5.100 5.200 3,600 5.1972 0.00%
2014-02-25 0 0.052 0.052 0.053 0.051 0.054 348,000 18,258 0.0525 5.200 5.200 5.300 5.100 5.400 3,480 5.2466 0.00%
2014-02-24 0 0.052 0.052 0.054 0.052 0.056 1,862,000 98,522 0.0529 5.200 5.200 5.400 5.200 5.600 18,620 5.2912 -1.89%
2014-02-21 0 0.053 0.052 0.054 0.052 0.054 2,750,000 144,420 0.0525 5.300 5.200 5.400 5.200 5.400 27,500 5.2516 1.92%
2014-02-20 0 0.052 0.052 0.053 0.052 0.056 2,660,000 139,350 0.0524 5.200 5.200 5.300 5.200 5.600 26,600 5.2387 0.00%
2014-02-19 0 0.052 0.052 0.053 0.052 0.054 3,260,000 170,120 0.0522 5.200 5.200 5.300 5.200 5.400 32,600 5.2184 -3.70%
2014-02-18 0 0.054 0.052 0.054 0.049 0.055 9,510,000 504,250 0.0530 5.400 5.200 5.400 4.900 5.500 95,100 5.3023 3.85%
2014-02-17 0 0.052 0.051 0.052 0.045 0.053 26,140,000 1,307,590 0.0500 5.200 5.100 5.200 4.500 5.300 261,400 5.0023 13.04%
2014-02-14 0 0.046 0.045 0.046 0.044 0.065 59,100,000 2,980,990 0.0504 4.600 4.500 4.600 4.400 6.500 591,000 5.0440 4.55%
2014-02-13 0 0.044 0.044 0.047 0.043 0.045 720,000 31,330 0.0435 4.400 4.400 4.700 4.300 4.500 7,200 4.3514 0.00%
2014-02-12 0 0.044 0.043 0.045 0.041 0.044 380,000 15,930 0.0419 4.400 4.300 4.500 4.100 4.400 3,800 4.1921 2.33%
2014-02-11 0 0.043 0.042 0.043 0.041 0.044 1,080,000 45,340 0.0420 4.300 4.200 4.300 4.100 4.400 10,800 4.1981 2.38%
2014-02-10 0 0.042 0.041 0.045 - - 0 0 - 4.200 4.100 4.500 - - 0 - 0.00%
2014-02-07 0 0.042 0.041 0.042 0.041 0.043 520,000 21,750 0.0418 4.200 4.100 4.200 4.100 4.300 5,200 4.1827 5.00%
2014-02-06 0 0.040 0.040 0.043 0.040 0.041 250,000 10,170 0.0407 4.000 4.000 4.300 4.000 4.100 2,500 4.0680 -6.98%
2014-02-05 0 0.043 0.041 0.043 0.043 0.043 480,000 20,640 0.0430 4.300 4.100 4.300 4.300 4.300 4,800 4.3000 0.00%
2014-02-04 0 0.043 0.042 0.043 - - 0 0 - 4.300 4.200 4.300 - - 0 - 0.00%
2014-01-30 0 0.043 0.042 0.045 - - 0 0 - 4.300 4.200 4.500 - - 0 - 0.00%
2014-01-29 0 0.043 0.043 0.045 0.042 0.044 970,000 41,280 0.0426 4.300 4.300 4.500 4.200 4.400 9,700 4.2557 -2.27%
2014-01-28 0 0.044 0.044 0.045 0.043 0.044 390,000 17,120 0.0439 4.400 4.400 4.500 4.300 4.400 3,900 4.3897 -2.22%
2014-01-27 0 0.045 0.043 0.045 0.042 0.045 3,980,000 173,210 0.0435 4.500 4.300 4.500 4.200 4.500 39,800 4.3520 -2.17%
2014-01-24 0 0.046 0.043 0.046 - - 0 0 - 4.600 4.300 4.600 - - 0 - 0.00%
2014-01-23 0 0.046 0.045 0.046 0.042 0.048 6,730,000 311,000 0.0462 4.600 4.500 4.600 4.200 4.800 67,300 4.6211 4.55%
2014-01-22 0 0.044 0.043 0.044 0.039 0.044 250,000 10,320 0.0413 4.400 4.300 4.400 3.900 4.400 2,500 4.1280 7.32%
2014-01-21 0 0.041 0.041 0.043 0.040 0.044 5,360,000 230,110 0.0429 4.100 4.100 4.300 4.000 4.400 53,600 4.2931 5.13%
2014-01-20 0 0.039 0.039 0.040 0.039 0.040 950,000 37,300 0.0393 3.900 3.900 4.000 3.900 4.000 9,500 3.9263 -2.50%
2014-01-17 0 0.040 0.039 0.040 0.038 0.040 210,000 8,200 0.0390 4.000 3.900 4.000 3.800 4.000 2,100 3.9048 -2.44%
2014-01-16 0 0.041 0.040 0.041 0.041 0.041 310,000 12,710 0.0410 4.100 4.000 4.100 4.100 4.100 3,100 4.1000 -2.38%
2014-01-15 0 0.042 0.041 0.042 0.038 0.042 3,636,000 144,300 0.0397 4.200 4.100 4.200 3.800 4.200 36,360 3.9686 5.00%
2014-01-14 0 0.040 0.040 0.042 0.040 0.042 570,000 23,550 0.0413 4.000 4.000 4.200 4.000 4.200 5,700 4.1316 -2.44%
2014-01-13 0 0.041 0.041 0.042 0.040 0.042 3,780,000 155,130 0.0410 4.100 4.100 4.200 4.000 4.200 37,800 4.1040 5.13%
2014-01-10 0 0.039 0.039 0.042 0.039 0.040 530,000 21,170 0.0399 3.900 3.900 4.200 3.900 4.000 5,300 3.9943 -4.88%
2014-01-09 0 0.041 0.040 0.041 0.041 0.042 3,970,000 166,540 0.0419 4.100 4.000 4.100 4.100 4.200 39,700 4.1950 -2.38%
2014-01-08 0 0.042 0.041 0.042 0.040 0.042 6,480,000 264,370 0.0408 4.200 4.100 4.200 4.000 4.200 64,800 4.0798 5.00%
2014-01-07 0 0.040 0.039 0.041 0.038 0.040 2,180,000 85,280 0.0391 4.000 3.900 4.100 3.800 4.000 21,800 3.9119 5.26%
2014-01-06 0 0.038 0.038 0.040 0.037 0.040 8,020,000 311,170 0.0388 3.800 3.800 4.000 3.700 4.000 80,200 3.8799 0.00%
2014-01-03 0 0.038 0.038 0.039 0.038 0.046 47,750,000 1,885,310 0.0395 3.800 3.800 3.900 3.800 4.600 477,500 3.9483 -13.64%
2014-01-02 0 0.044 0.043 0.044 0.044 0.045 3,590,000 159,320 0.0444 4.400 4.300 4.400 4.400 4.500 35,900 4.4379 2.33%
2013-12-31 0 0.043 0.042 0.043 0.042 0.043 1,890,000 79,770 0.0422 4.300 4.200 4.300 4.200 4.300 18,900 4.2206 0.00%
2013-12-30 0 0.043 0.042 0.043 0.041 0.044 4,780,000 204,320 0.0427 4.300 4.200 4.300 4.100 4.400 47,800 4.2745 -4.44%
2013-12-27 0 0.045 0.045 0.046 0.045 0.046 472,000 21,292 0.0451 4.500 4.500 4.600 4.500 4.600 4,720 4.5110 -2.17%
2013-12-24 0 0.046 0.044 0.049 0.046 0.046 40,000 1,840 0.0460 4.600 4.400 4.900 4.600 4.600 400 4.6000 2.22%
2013-12-23 0 0.045 0.043 0.045 0.045 0.045 1,210,000 54,450 0.0450 4.500 4.300 4.500 4.500 4.500 12,100 4.5000 0.00%
2013-12-20 0 0.045 0.044 0.045 0.043 0.046 3,070,000 136,330 0.0444 4.500 4.400 4.500 4.300 4.600 30,700 4.4407 0.00%
2013-12-19 0 0.045 0.044 0.045 0.044 0.045 3,990,000 177,350 0.0444 4.500 4.400 4.500 4.400 4.500 39,900 4.4449 -2.17%
2013-12-18 0 0.046 0.046 0.047 0.045 0.046 1,350,000 60,880 0.0451 4.600 4.600 4.700 4.500 4.600 13,500 4.5096 0.00%
2013-12-17 0 0.046 0.045 0.046 0.045 0.047 5,440,000 247,840 0.0456 4.600 4.500 4.600 4.500 4.700 54,400 4.5559 -2.13%
2013-12-16 0 0.047 0.047 0.050 0.046 0.050 2,810,000 133,120 0.0474 4.700 4.700 5.000 4.600 5.000 28,100 4.7374 -2.08%
2013-12-13 0 0.048 0.045 0.048 0.045 0.048 5,670,000 259,340 0.0457 4.800 4.500 4.800 4.500 4.800 56,700 4.5739 0.00%
2013-12-12 0 0.048 0.047 0.048 0.045 0.050 28,160,000 1,303,450 0.0463 4.800 4.700 4.800 4.500 5.000 281,600 4.6287 -5.88%
2013-12-11 0 0.051 0.050 0.051 0.050 0.054 19,150,000 981,970 0.0513 5.100 5.000 5.100 5.000 5.400 191,500 5.1278 4.08%
2013-12-10 0 0.049 0.049 0.051 0.049 0.056 66,850,000 3,421,750 0.0512 4.900 4.900 5.100 4.900 5.600 668,500 5.1185 -15.52%
2013-12-09 0 0.058 0.056 0.058 0.055 0.059 3,560,000 202,830 0.0570 5.800 5.600 5.800 5.500 5.900 35,600 5.6975 0.00%
2013-12-06 0 0.058 0.058 0.060 0.057 0.061 3,178,001 185,730 0.0584 5.800 5.800 6.000 5.700 6.100 31,780 5.8442 -4.92%
2013-12-05 0 0.061 0.060 0.061 0.058 0.063 15,710,000 951,170 0.0605 6.100 6.000 6.100 5.800 6.300 157,100 6.0546 -6.15%
2013-12-04 0 0.065 0.065 0.071 0.063 0.064 150,000 9,490 0.0633 6.500 6.500 7.100 6.300 6.400 1,500 6.3267 -9.72%
2013-12-03 0 0.072 0.063 0.072 0.063 0.073 1,060,000 68,770 0.0649 7.200 6.300 7.200 6.300 7.300 10,600 6.4877 5.88%
2013-12-02 0 0.068 0.062 0.068 0.061 0.068 370,000 23,540 0.0636 6.800 6.200 6.800 6.100 6.800 3,700 6.3622 7.94%
2013-11-29 0 0.063 0.063 0.070 0.062 0.062 235,851 14,605 0.0619 6.300 6.300 7.000 6.200 6.200 2,359 6.1925 -3.08%
2013-11-28 0 0.065 0.063 0.073 - - 0 0 - 6.500 6.300 7.300 - - 0 - 0.00%
2013-11-27 0 0.065 0.062 0.066 - - 0 0 - 6.500 6.200 6.600 - - 0 - 0.00%
2013-11-26 0 0.065 0.061 0.065 - - 0 0 - 6.500 6.100 6.500 - - 0 - 0.00%
2013-11-25 0 0.065 0.065 0.066 0.064 0.069 130,000 8,860 0.0682 6.500 6.500 6.600 6.400 6.900 1,300 6.8154 1.56%
2013-11-22 0 0.064 0.064 0.068 0.061 0.064 720,176 44,920 0.0624 6.400 6.400 6.800 6.100 6.400 7,202 6.2374 1.59%
2013-11-21 0 0.063 0.061 0.068 0.063 0.063 50,000 3,150 0.0630 6.300 6.100 6.800 6.300 6.300 500 6.3000 -1.56%
2013-11-20 0 0.064 0.063 0.064 0.063 0.064 700,000 44,140 0.0631 6.400 6.300 6.400 6.300 6.400 7,000 6.3057 1.59%
2013-11-19 0 0.063 0.063 0.065 0.061 0.065 260,000 16,170 0.0622 6.300 6.300 6.500 6.100 6.500 2,600 6.2192 -4.55%
2013-11-18 0 0.066 0.063 0.066 0.064 0.066 380,000 24,880 0.0655 6.600 6.300 6.600 6.400 6.600 3,800 6.5474 -5.71%
2013-11-15 0 0.070 0.068 0.070 0.064 0.082 3,332,000 234,624 0.0704 7.000 6.800 7.000 6.400 8.200 33,320 7.0415 -4.11%
2013-11-14 0 0.073 0.073 0.077 0.068 0.078 11,143,536 823,628 0.0739 7.300 7.300 7.700 6.800 7.800 111,435 7.3911 14.06%
2013-11-13 0 0.064 0.062 0.065 0.064 0.070 1,840,000 124,390 0.0676 6.400 6.200 6.500 6.400 7.000 18,400 6.7603 0.00%
2013-11-12 0 0.064 0.062 0.066 - - 0 0 - 6.400 6.200 6.600 - - 0 - 0.00%
2013-11-11 0 0.064 0.062 0.069 - - 0 0 - 6.400 6.200 6.900 - - 0 - 0.00%
2013-11-08 0 0.064 0.061 0.065 0.060 0.064 50,000 3,070 0.0614 6.400 6.100 6.500 6.000 6.400 500 6.1400 -3.03%
2013-11-07 0 0.066 0.062 0.066 0.060 0.066 560,000 34,200 0.0611 6.600 6.200 6.600 6.000 6.600 5,600 6.1071 3.12%
2013-11-06 0 0.064 0.060 0.064 - - 0 0 - 6.400 6.000 6.400 - - 0 - -1.54%
2013-11-05 0 0.065 0.063 0.065 0.061 0.065 1,170,000 74,810 0.0639 6.500 6.300 6.500 6.100 6.500 11,700 6.3940 0.00%
2013-11-04 0 0.065 0.060 0.067 0.060 0.067 430,000 25,920 0.0603 6.500 6.000 6.700 6.000 6.700 4,300 6.0279 4.84%
2013-11-01 0 0.062 0.062 0.065 0.060 0.069 2,120,000 141,280 0.0666 6.200 6.200 6.500 6.000 6.900 21,200 6.6642 1.64%
2013-10-31 0 0.061 0.060 0.070 0.061 0.061 100,000 6,100 0.0610 6.100 6.000 7.000 6.100 6.100 1,000 6.1000 1.67%
2013-10-30 0 0.060 0.060 0.070 - - 0 0 - 6.000 6.000 7.000 - - 0 - 0.00%
2013-10-29 0 0.060 0.056 0.070 - - 0 0 - 6.000 5.600 7.000 - - 0 - 0.00%
2013-10-28 0 0.060 0.056 0.070 - - 0 0 - 6.000 5.600 7.000 - - 0 - 0.00%
2013-10-25 0 0.060 0.060 0.062 0.060 0.060 340,000 20,400 0.0600 6.000 6.000 6.200 6.000 6.000 3,400 6.0000 7.14%
2013-10-24 0 0.056 0.056 0.057 0.053 0.064 1,270,000 72,890 0.0574 5.600 5.600 5.700 5.300 6.400 12,700 5.7394 -6.67%
2013-10-23 0 0.060 0.056 0.063 - - 0 0 - 6.000 5.600 6.300 - - 0 - 0.00%
2013-10-22 0 0.060 0.057 0.060 0.060 0.063 570,000 35,470 0.0622 6.000 5.700 6.000 6.000 6.300 5,700 6.2228 7.14%
2013-10-21 0 0.056 0.056 0.061 - - 0 0 - 5.600 5.600 6.100 - - 0 - 1.82%
2013-10-18 0 0.055 0.055 0.061 0.055 0.055 510,000 28,050 0.0550 5.500 5.500 6.100 5.500 5.500 5,100 5.5000 0.00%
2013-10-17 0 0.055 0.055 0.061 0.055 0.056 780,000 43,260 0.0555 5.500 5.500 6.100 5.500 5.600 7,800 5.5462 -1.79%
2013-10-16 0 0.056 0.056 0.057 0.052 0.056 970,000 53,660 0.0553 5.600 5.600 5.700 5.200 5.600 9,700 5.5320 -3.45%
2013-10-15 0 0.058 0.056 0.058 0.058 0.058 60,000 3,480 0.0580 5.800 5.600 5.800 5.800 5.800 600 5.8000 -3.33%
2013-10-11 0 0.060 0.057 0.060 0.060 0.060 160,000 9,600 0.0600 6.000 5.700 6.000 6.000 6.000 1,600 6.0000 0.00%
2013-10-10 0 0.060 0.058 0.061 - - 0 0 - 6.000 5.800 6.100 - - 0 - 0.00%
2013-10-09 0 0.060 0.057 0.061 - - 0 0 - 6.000 5.700 6.100 - - 0 - 0.00%
2013-10-08 0 0.060 0.058 0.061 0.060 0.060 230,000 13,800 0.0600 6.000 5.800 6.100 6.000 6.000 2,300 6.0000 0.00%
2013-10-07 0 0.060 0.058 0.060 0.061 0.061 180,000 10,980 0.0610 6.000 5.800 6.000 6.100 6.100 1,800 6.1000 -1.64%
2013-10-04 0 0.061 0.060 0.061 0.059 0.064 1,890,000 112,810 0.0597 6.100 6.000 6.100 5.900 6.400 18,900 5.9688 -6.15%
2013-10-03 0 0.065 0.065 0.068 0.061 0.065 1,320,000 80,600 0.0611 6.500 6.500 6.800 6.100 6.500 13,200 6.1061 1.56%
2013-10-02 0 0.064 0.061 0.067 - - 0 0 - 6.400 6.100 6.700 - - 0 - 0.00%
2013-09-30 0 0.064 0.061 0.066 0.060 0.067 750,000 49,010 0.0653 6.400 6.100 6.600 6.000 6.700 7,500 6.5347 1.59%
2013-09-27 0 0.063 0.061 0.063 0.060 0.065 1,290,000 79,940 0.0620 6.300 6.100 6.300 6.000 6.500 12,900 6.1969 -1.56%
2013-09-26 0 0.064 0.064 0.067 0.061 0.065 450,000 28,180 0.0626 6.400 6.400 6.700 6.100 6.500 4,500 6.2622 0.00%
2013-09-25 0 0.064 0.064 0.066 0.062 0.070 1,980,000 129,610 0.0655 6.400 6.400 6.600 6.200 7.000 19,800 6.5460 -1.54%
2013-09-24 0 0.065 0.064 0.065 0.060 0.070 1,390,000 92,640 0.0666 6.500 6.400 6.500 6.000 7.000 13,900 6.6647 6.56%
2013-09-23 0 0.061 0.060 0.061 0.060 0.068 1,880,000 115,830 0.0616 6.100 6.000 6.100 6.000 6.800 18,800 6.1612 -12.86%
2013-09-19 0 0.070 0.068 0.072 0.058 0.100 47,460,000 3,675,050 0.0774 7.000 6.800 7.200 5.800 10.00 474,600 7.7435 32.08%
2013-09-18 0 0.053 0.053 0.054 0.050 0.054 1,170,000 58,750 0.0502 5.300 5.300 5.400 5.000 5.400 11,700 5.0214 -3.64%
2013-09-17 0 0.055 0.052 0.055 0.050 0.056 630,000 32,200 0.0511 5.500 5.200 5.500 5.000 5.600 6,300 5.1111 -1.79%
2013-09-16 0 0.056 0.053 0.059 - - 0 0 - 5.600 5.300 5.900 - - 0 - 0.00%
2013-09-13 0 0.056 0.056 0.058 0.056 0.056 390,000 21,840 0.0560 5.600 5.600 5.800 5.600 5.600 3,900 5.6000 0.00%
2013-09-12 0 0.056 0.053 0.056 0.052 0.065 1,380,000 76,550 0.0555 5.600 5.300 5.600 5.200 6.500 13,800 5.5471 -5.08%
2013-09-11 0 0.059 0.058 0.059 0.051 0.063 3,250,000 188,430 0.0580 5.900 5.800 5.900 5.100 6.300 32,500 5.7978 15.69%
2013-09-10 0 0.051 0.051 0.057 0.051 0.051 100,000 5,100 0.0510 5.100 5.100 5.700 5.100 5.100 1,000 5.1000 -1.92%
2013-09-09 0 0.052 0.052 0.059 0.051 0.052 60,000 3,070 0.0512 5.200 5.200 5.900 5.100 5.200 600 5.1167 -3.70%
2013-09-06 0 0.054 0.053 0.059 0.054 0.054 330,000 17,820 0.0540 5.400 5.300 5.900 5.400 5.400 3,300 5.4000 1.89%
2013-09-05 0 0.053 0.053 0.054 0.053 0.058 1,960,000 104,580 0.0534 5.300 5.300 5.400 5.300 5.800 19,600 5.3357 -8.62%
2013-09-04 0 0.058 0.056 0.058 0.051 0.069 5,660,000 329,970 0.0583 5.800 5.600 5.800 5.100 6.900 56,600 5.8299 9.43%
2013-09-03 0 0.053 0.053 0.055 0.053 0.054 230,000 12,220 0.0531 5.300 5.300 5.500 5.300 5.400 2,300 5.3130 3.92%
2013-09-02 0 0.051 0.051 0.054 0.050 0.055 1,170,000 63,060 0.0539 5.100 5.100 5.400 5.000 5.500 11,700 5.3897 2.00%
2013-08-30 0 0.050 0.050 0.054 0.050 0.050 10,000 500 0.0500 5.000 5.000 5.400 5.000 5.000 100 5.0000 -1.96%
2013-08-29 0 0.051 0.051 0.053 - - 0 0 - 5.100 5.100 5.300 - - 0 - 2.00%
2013-08-28 0 0.050 0.050 0.052 0.050 0.055 1,400,000 73,080 0.0522 5.000 5.000 5.200 5.000 5.500 14,000 5.2200 -9.09%
2013-08-27 0 0.055 0.053 0.055 0.055 0.055 600,000 33,000 0.0550 5.500 5.300 5.500 5.500 5.500 6,000 5.5000 3.77%
2013-08-26 0 0.053 0.051 0.055 0.051 0.053 3,840,000 199,220 0.0519 5.300 5.100 5.500 5.100 5.300 38,400 5.1880 1.92%
2013-08-23 0 0.052 0.052 0.053 0.050 0.056 7,920,000 405,700 0.0512 5.200 5.200 5.300 5.000 5.600 79,200 5.1225 -8.77%
2013-08-22 0 0.057 0.056 0.073 - - 0 0 - 5.700 5.600 7.300 - - 0 - 0.00%
2013-08-21 0 0.057 0.057 0.074 0.056 0.057 40,000 2,260 0.0565 5.700 5.700 7.400 5.600 5.700 400 5.6500 -3.39%
2013-08-20 0 0.059 0.056 0.062 - - 0 0 - 5.900 5.600 6.200 - - 0 - 0.00%
2013-08-19 0 0.059 0.059 0.062 0.058 0.059 70,000 4,080 0.0583 5.900 5.900 6.200 5.800 5.900 700 5.8286 -4.84%
2013-08-16 0 0.062 0.058 0.066 - - 0 0 - 6.200 5.800 6.600 - - 0 - 0.00%
2013-08-15 0 0.062 0.058 0.068 - - 0 0 - 6.200 5.800 6.800 - - 0 - 0.00%
2013-08-13 0 0.062 0.058 0.063 - - 0 0 - 6.200 5.800 6.300 - - 0 - 0.00%
2013-08-12 0 0.062 0.059 0.062 0.057 0.062 2,040,000 121,120 0.0594 6.200 5.900 6.200 5.700 6.200 20,400 5.9373 -1.59%
2013-08-09 0 0.063 0.063 0.066 0.062 0.079 6,310,000 444,670 0.0705 6.300 6.300 6.600 6.200 7.900 63,100 7.0471 8.62%
2013-08-08 0 0.058 0.055 0.064 0.058 0.058 520,000 30,160 0.0580 5.800 5.500 6.400 5.800 5.800 5,200 5.8000 5.45%
2013-08-07 0 0.055 0.055 0.068 0.055 0.057 750,000 42,250 0.0563 5.500 5.500 6.800 5.500 5.700 7,500 5.6333 0.00%
2013-08-06 0 0.055 0.054 0.068 - - 0 0 - 5.500 5.400 6.800 - - 0 - 0.00%
2013-08-05 0 0.055 0.054 0.068 - - 0 0 - 5.500 5.400 6.800 - - 0 - 0.00%
2013-08-02 0 0.055 0.053 0.059 0.055 0.056 1,340,000 73,900 0.0551 5.500 5.300 5.900 5.500 5.600 13,400 5.5149 -5.17%
2013-08-01 0 0.058 0.056 0.065 - - 0 0 - 5.800 5.600 6.500 - - 0 - 0.00%
2013-07-31 0 0.058 0.058 0.065 0.058 0.058 20,000 1,160 0.0580 5.800 5.800 6.500 5.800 5.800 200 5.8000 0.00%
2013-07-30 0 0.058 0.056 0.064 - - 0 0 - 5.800 5.600 6.400 - - 0 - 0.00%
2013-07-29 0 0.058 0.058 0.064 - - 0 0 - 5.800 5.800 6.400 - - 0 - 3.57%
2013-07-26 0 0.056 0.056 0.062 0.055 0.060 2,830,000 160,920 0.0569 5.600 5.600 6.200 5.500 6.000 28,300 5.6862 0.00%
2013-07-25 0 0.056 0.055 0.065 - - 0 0 - 5.600 5.500 6.500 - - 0 - 0.00%
2013-07-24 0 0.056 0.055 0.060 - - 0 0 - 5.600 5.500 6.000 - - 0 - 0.00%
2013-07-23 0 0.056 0.055 0.060 - - 0 0 - 5.600 5.500 6.000 - - 0 - 0.00%
2013-07-22 0 0.056 0.056 0.060 0.056 0.056 320,000 17,920 0.0560 5.600 5.600 6.000 5.600 5.600 3,200 5.6000 3.70%
2013-07-19 0 0.054 0.054 0.056 0.054 0.057 400,000 21,840 0.0546 5.400 5.400 5.600 5.400 5.700 4,000 5.4600 -5.26%
2013-07-18 0 0.057 0.057 0.064 0.057 0.057 150,000 8,550 0.0570 5.700 5.700 6.400 5.700 5.700 1,500 5.7000 0.00%
2013-07-17 0 0.057 0.057 0.065 - - 0 0 - 5.700 5.700 6.500 - - 0 - 0.00%
2013-07-16 0 0.057 0.057 0.060 - - 0 0 - 5.700 5.700 6.000 - - 0 - 0.00%
2013-07-15 0 0.057 0.057 0.062 - - 0 0 - 5.700 5.700 6.200 - - 0 - 0.00%
2013-07-12 0 0.057 0.057 0.064 - - 0 0 - 5.700 5.700 6.400 - - 0 - 0.00%
2013-07-11 0 0.057 0.057 0.064 - - 0 0 - 5.700 5.700 6.400 - - 0 - 0.00%
2013-07-10 0 0.057 0.057 0.064 - - 0 0 - 5.700 5.700 6.400 - - 0 - 0.00%
2013-07-09 0 0.057 0.057 0.060 0.056 0.057 550,000 31,200 0.0567 5.700 5.700 6.000 5.600 5.700 5,500 5.6727 3.64%
2013-07-08 0 0.055 0.054 0.057 0.055 0.057 660,000 36,740 0.0557 5.500 5.400 5.700 5.500 5.700 6,600 5.5667 -3.51%
2013-07-05 0 0.057 0.057 0.058 - - 0 0 - 5.700 5.700 5.800 - - 0 - 0.00%
2013-07-04 0 0.057 0.057 0.058 - - 0 0 - 5.700 5.700 5.800 - - 0 - 0.00%
2013-07-03 0 0.057 0.057 0.060 - - 0 0 - 5.700 5.700 6.000 - - 0 - 0.00%
2013-07-02 0 0.057 0.057 0.060 0.057 0.057 600,000 34,200 0.0570 5.700 5.700 6.000 5.700 5.700 6,000 5.7000 0.00%
2013-06-28 0 0.057 0.053 0.060 - - 0 0 - 5.700 5.300 6.000 - - 0 - 0.00%
2013-06-27 0 0.057 0.053 0.070 - - 0 0 - 5.700 5.300 7.000 - - 0 - 0.00%
2013-06-26 0 0.057 0.051 0.057 0.058 0.058 10,000 580 0.0580 5.700 5.100 5.700 5.800 5.800 100 5.8000 1.79%
2013-06-25 0 0.056 0.052 0.059 - - 0 0 - 5.600 5.200 5.900 - - 0 - 0.00%
2013-06-24 0 0.056 0.054 0.056 0.050 0.056 1,600,000 83,260 0.0520 5.600 5.400 5.600 5.000 5.600 16,000 5.2038 -8.20%
2013-06-21 0 0.061 0.054 0.076 - - 6,000 288 0.0480 6.100 5.400 7.600 - - 60 4.8000 0.00%
2013-06-20 0 0.061 0.054 0.076 - - 0 0 - 6.100 5.400 7.600 - - 0 - 0.00%
2013-06-19 0 0.061 0.054 0.061 - - 0 0 - 6.100 5.400 6.100 - - 0 - 0.00%
2013-06-18 0 0.061 0.054 0.061 0.061 0.061 20,000 1,220 0.0610 6.100 5.400 6.100 6.100 6.100 200 6.1000 5.17%
2013-06-17 0 0.058 0.054 0.066 0.057 0.058 60,000 3,470 0.0578 5.800 5.400 6.600 5.700 5.800 600 5.7833 7.41%
2013-06-14 0 0.054 0.054 0.069 0.054 0.054 40,000 2,160 0.0540 5.400 5.400 6.900 5.400 5.400 400 5.4000 -3.57%
2013-06-13 0 0.056 0.054 0.069 - - 0 0 - 5.600 5.400 6.900 - - 0 - 0.00%
2013-06-11 0 0.056 0.056 0.069 0.056 0.056 150,000 8,400 0.0560 5.600 5.600 6.900 5.600 5.600 1,500 5.6000 0.00%
2013-06-10 0 0.056 0.055 0.074 0.056 0.056 10,000 560 0.0560 5.600 5.500 7.400 5.600 5.600 100 5.6000 -6.67%
2013-06-07 0 0.060 0.055 0.075 - - 0 0 - 6.000 5.500 7.500 - - 0 - 0.00%
2013-06-06 0 0.060 0.055 0.060 0.059 0.060 500,000 29,600 0.0592 6.000 5.500 6.000 5.900 6.000 5,000 5.9200 1.69%
2013-06-05 0 0.059 0.055 0.059 0.055 0.060 2,690,000 160,080 0.0595 5.900 5.500 5.900 5.500 6.000 26,900 5.9509 -1.67%
2013-06-04 0 0.060 0.055 0.061 0.059 0.061 3,650,000 218,950 0.0600 6.000 5.500 6.100 5.900 6.100 36,500 5.9986 0.00%
2013-06-03 0 0.060 0.055 0.060 0.054 0.060 690,000 41,280 0.0598 6.000 5.500 6.000 5.400 6.000 6,900 5.9826 0.00%
2013-05-31 0 0.060 0.060 0.061 0.059 0.060 1,950,000 116,200 0.0596 6.000 6.000 6.100 5.900 6.000 19,500 5.9590 0.00%
2013-05-30 0 0.060 0.055 0.060 0.058 0.062 5,180,000 310,150 0.0599 6.000 5.500 6.000 5.800 6.200 51,800 5.9875 0.00%
2013-05-29 0 0.060 0.056 0.060 0.059 0.061 3,400,000 203,500 0.0599 6.000 5.600 6.000 5.900 6.100 34,000 5.9853 0.00%
2013-05-28 0 0.060 0.057 0.061 0.059 0.060 1,200,000 71,900 0.0599 6.000 5.700 6.100 5.900 6.000 12,000 5.9917 0.00%
2013-05-27 0 0.060 0.060 0.070 0.060 0.060 20,000 1,200 0.0600 6.000 6.000 7.000 6.000 6.000 200 6.0000 -7.69%
2013-05-24 0 0.065 0.059 0.072 - - 0 0 - 6.500 5.900 7.200 - - 0 - 0.00%
2013-05-23 0 0.065 0.056 0.065 0.060 0.067 430,000 27,110 0.0630 6.500 5.600 6.500 6.000 6.700 4,300 6.3047 -2.99%
2013-05-22 0 0.067 0.067 0.078 - - 0 0 - 6.700 6.700 7.800 - - 0 - 0.00%
2013-05-21 0 0.067 0.067 0.077 0.066 0.067 340,000 22,520 0.0662 6.700 6.700 7.700 6.600 6.700 3,400 6.6235 1.52%
2013-05-20 0 0.066 0.057 0.066 - - 0 0 - 6.600 5.700 6.600 - - 0 - -1.49%
2013-05-16 0 0.067 0.060 0.067 0.060 0.067 110,000 7,060 0.0642 6.700 6.000 6.700 6.000 6.700 1,100 6.4182 0.00%
2013-05-15 0 0.067 0.060 0.077 - - 0 0 - 6.700 6.000 7.700 - - 0 - 0.00%
2013-05-14 0 0.067 0.057 0.067 - - 0 0 - 6.700 5.700 6.700 - - 0 - 0.00%
2013-05-13 0 0.067 0.057 0.069 - - 0 0 - 6.700 5.700 6.900 - - 0 - 0.00%
2013-05-10 0 0.067 0.061 0.068 0.060 0.067 1,020,000 67,770 0.0664 6.700 6.100 6.800 6.000 6.700 10,200 6.6441 0.00%
2013-05-09 0 0.067 0.060 0.067 - - 0 0 - 6.700 6.000 6.700 - - 0 - -1.47%
2013-05-08 0 0.068 0.059 0.068 - - 0 0 - 6.800 5.900 6.800 - - 0 - 0.00%
2013-05-07 0 0.068 0.058 0.068 0.069 0.070 490,000 34,280 0.0700 6.800 5.800 6.800 6.900 7.000 4,900 6.9959 3.03%
2013-05-06 0 0.066 0.057 0.066 0.053 0.066 160,000 9,360 0.0585 6.600 5.700 6.600 5.300 6.600 1,600 5.8500 11.86%
2013-05-03 0 0.059 0.054 0.063 - - 0 0 - 5.900 5.400 6.300 - - 0 - 0.00%
2013-05-02 0 0.059 0.053 0.067 - - 0 0 - 5.900 5.300 6.700 - - 0 - 0.00%
2013-04-30 0 0.059 0.055 0.067 - - 0 0 - 5.900 5.500 6.700 - - 0 - 0.00%
2013-04-29 0 0.059 0.054 0.067 - - 0 0 - 5.900 5.400 6.700 - - 0 - 0.00%
2013-04-26 0 0.059 0.059 0.065 0.056 0.056 100,000 5,600 0.0560 5.900 5.900 6.500 5.600 5.600 1,000 5.6000 0.00%
2013-04-25 0 0.059 0.057 0.067 0.054 0.059 140,000 7,820 0.0559 5.900 5.700 6.700 5.400 5.900 1,400 5.5857 0.00%
2013-04-24 0 0.059 0.055 0.059 - - 0 0 - 5.900 5.500 5.900 - - 0 - 0.00%
2013-04-23 0 0.059 0.055 0.067 - - 0 0 - 5.900 5.500 6.700 - - 0 - 0.00%
2013-04-22 0 0.059 0.052 0.072 - - 0 0 - 5.900 5.200 7.200 - - 0 - 0.00%
2013-04-19 0 0.059 0.055 0.065 0.054 0.062 230,000 13,650 0.0593 5.900 5.500 6.500 5.400 6.200 2,300 5.9348 0.00%
2013-04-18 0 0.059 0.054 0.065 - - 0 0 - 5.900 5.400 6.500 - - 0 - 0.00%
2013-04-17 0 0.059 0.054 0.064 - - 0 0 - 5.900 5.400 6.400 - - 0 - 0.00%
2013-04-16 0 0.059 0.052 0.062 0.058 0.059 20,000 1,170 0.0585 5.900 5.200 6.200 5.800 5.900 200 5.8500 1.72%
2013-04-15 0 0.058 0.053 0.068 - - 0 0 - 5.800 5.300 6.800 - - 0 - 0.00%
2013-04-12 0 0.058 0.058 0.060 0.054 0.057 30,000 1,650 0.0550 5.800 5.800 6.000 5.400 5.700 300 5.5000 -3.33%
2013-04-11 0 0.060 0.056 0.060 - - 0 0 - 6.000 5.600 6.000 - - 0 - 0.00%
2013-04-10 0 0.060 0.055 0.060 0.057 0.060 610,000 35,020 0.0574 6.000 5.500 6.000 5.700 6.000 6,100 5.7410 3.45%
2013-04-09 0 0.058 0.052 0.060 - - 0 0 - 5.800 5.200 6.000 - - 0 - 0.00%
2013-04-08 0 0.058 0.057 0.060 - - 0 0 - 5.800 5.700 6.000 - - 0 - 0.00%
2013-04-05 0 0.058 0.057 0.061 0.056 0.064 570,000 33,620 0.0590 5.800 5.700 6.100 5.600 6.400 5,700 5.8982 -9.38%
2013-04-03 0 0.064 0.055 0.072 - - 0 0 - 6.400 5.500 7.200 - - 0 - 0.00%
2013-04-02 0 0.064 0.055 0.072 - - 0 0 - 6.400 5.500 7.200 - - 0 - 0.00%
2013-03-28 0 0.064 0.060 0.070 - - 0 0 - 6.400 6.000 7.000 - - 0 - 0.00%
2013-03-27 0 0.064 0.060 0.064 - - 0 0 - 6.400 6.000 6.400 - - 0 - -7.25%
2013-03-26 0 0.069 0.056 0.070 - - 0 0 - 6.900 5.600 7.000 - - 0 - 0.00%
2013-03-25 0 0.069 0.056 0.071 - - 0 0 - 6.900 5.600 7.100 - - 0 - 0.00%
2013-03-22 0 0.069 0.058 0.073 - - 0 0 - 6.900 5.800 7.300 - - 0 - 0.00%
2013-03-21 0 0.069 0.056 0.074 - - 0 0 - 6.900 5.600 7.400 - - 0 - 0.00%
2013-03-20 0 0.069 0.056 0.069 0.069 0.069 1,140,000 78,660 0.0690 6.900 5.600 6.900 6.900 6.900 11,400 6.9000 9.52%
2013-03-19 0 0.063 0.056 0.063 - - 0 0 - 6.300 5.600 6.300 - - 0 - 0.00%
2013-03-18 0 0.063 0.063 0.068 0.063 0.063 20,000 1,260 0.0630 6.300 6.300 6.800 6.300 6.300 200 6.3000 -1.56%
2013-03-15 0 0.064 0.064 0.070 0.063 0.063 70,000 4,410 0.0630 6.400 6.400 7.000 6.300 6.300 700 6.3000 -5.88%
2013-03-14 0 0.068 0.063 0.069 - - 0 0 - 6.800 6.300 6.900 - - 0 - 0.00%
2013-03-13 0 0.068 0.063 0.070 - - 0 0 - 6.800 6.300 7.000 - - 0 - 0.00%
2013-03-12 0 0.068 0.064 0.069 - - 0 0 - 6.800 6.400 6.900 - - 0 - 0.00%
2013-03-11 0 0.068 0.064 0.070 - - 0 0 - 6.800 6.400 7.000 - - 0 - 0.00%
2013-03-08 0 0.068 0.065 0.069 0.067 0.068 630,000 42,510 0.0675 6.800 6.500 6.900 6.700 6.800 6,300 6.7476 1.49%
2013-03-07 0 0.067 0.063 0.067 - - 0 0 - 6.700 6.300 6.700 - - 0 - 0.00%
2013-03-06 0 0.067 0.063 0.069 - - 0 0 - 6.700 6.300 6.900 - - 0 - 0.00%
2013-03-05 0 0.067 0.065 0.068 0.065 0.067 550,000 35,810 0.0651 6.700 6.500 6.800 6.500 6.700 5,500 6.5109 -4.29%
2013-03-04 0 0.070 0.066 0.075 - - 0 0 - 7.000 6.600 7.500 - - 0 - 0.00%
2013-03-01 0 0.070 0.070 0.077 - - 0 0 - 7.000 7.000 7.700 - - 0 - 0.00%
2013-02-28 0 0.070 0.066 0.076 - - 0 0 - 7.000 6.600 7.600 - - 0 - 0.00%
2013-02-27 0 0.070 0.066 0.076 - - 0 0 - 7.000 6.600 7.600 - - 0 - 0.00%
2013-02-26 0 0.070 0.070 0.076 0.070 0.070 140,000 9,800 0.0700 7.000 7.000 7.600 7.000 7.000 1,400 7.0000 0.00%
2013-02-25 0 0.070 0.070 0.077 - - 4,000 240 0.0600 7.000 7.000 7.700 - - 40 6.0000 0.00%
2013-02-22 0 0.070 0.070 0.077 - - 0 0 - 7.000 7.000 7.700 - - 0 - 0.00%
2013-02-21 0 0.070 0.070 0.074 0.070 0.070 10,000 700 0.0700 7.000 7.000 7.400 7.000 7.000 100 7.0000 0.00%
2013-02-20 0 0.070 0.070 0.074 0.070 0.070 1,940,000 135,800 0.0700 7.000 7.000 7.400 7.000 7.000 19,400 7.0000 1.45%
2013-02-19 0 0.069 0.069 0.074 0.069 0.069 260,000 17,940 0.0690 6.900 6.900 7.400 6.900 6.900 2,600 6.9000 -1.43%
2013-02-18 0 0.070 0.070 0.074 0.070 0.070 100,000 7,000 0.0700 7.000 7.000 7.400 7.000 7.000 1,000 7.0000 0.00%
2013-02-15 0 0.070 0.069 0.074 - - 20,000 1,380 0.0690 7.000 6.900 7.400 - - 200 6.9000 0.00%
2013-02-14 0 0.070 0.066 0.070 - - 0 0 - 7.000 6.600 7.000 - - 0 - 0.00%
2013-02-08 0 0.070 0.067 0.070 - - 0 0 - 7.000 6.700 7.000 - - 0 - 0.00%
2013-02-07 0 0.070 0.067 0.070 - - 0 0 - 7.000 6.700 7.000 - - 0 - 0.00%
2013-02-06 0 0.070 0.067 0.076 - - 0 0 - 7.000 6.700 7.600 - - 0 - 0.00%
2013-02-05 0 0.070 0.070 0.076 0.070 0.070 280,000 19,600 0.0700 7.000 7.000 7.600 7.000 7.000 2,800 7.0000 0.00%
2013-02-04 0 0.070 0.070 0.074 0.067 0.070 200,000 13,850 0.0693 7.000 7.000 7.400 6.700 7.000 2,000 6.9250 -10.26%
2013-02-01 0 0.078 0.066 0.078 0.066 0.078 440,000 30,400 0.0691 7.800 6.600 7.800 6.600 7.800 4,400 6.9091 11.43%
2013-01-31 0 0.070 0.070 0.079 0.070 0.070 50,000 3,500 0.0700 7.000 7.000 7.900 7.000 7.000 500 7.0000 0.00%
2013-01-30 0 0.070 0.070 0.079 0.070 0.070 40,000 2,800 0.0700 7.000 7.000 7.900 7.000 7.000 400 7.0000 0.00%
2013-01-29 0 0.070 0.070 0.079 0.070 0.070 10,000 700 0.0700 7.000 7.000 7.900 7.000 7.000 100 7.0000 2.94%
2013-01-28 0 0.068 0.068 0.078 - - 0 0 - 6.800 6.800 7.800 - - 0 - 0.00%
2013-01-25 0 0.068 0.068 0.075 0.065 0.076 310,000 21,530 0.0695 6.800 6.800 7.500 6.500 7.600 3,100 6.9452 -11.69%
2013-01-24 0 0.077 0.071 0.077 0.077 0.077 50,000 3,850 0.0770 7.700 7.100 7.700 7.700 7.700 500 7.7000 0.00%
2013-01-23 0 0.077 0.073 0.077 0.077 0.080 880,000 68,970 0.0784 7.700 7.300 7.700 7.700 8.000 8,800 7.8375 5.48%
2013-01-22 0 0.073 0.072 0.073 0.073 0.073 10,000 730 0.0730 7.300 7.200 7.300 7.300 7.300 100 7.3000 1.39%
2013-01-21 0 0.072 0.067 0.078 - - 0 0 - 7.200 6.700 7.800 - - 0 - 0.00%
2013-01-18 0 0.072 0.071 0.078 0.072 0.073 290,000 21,160 0.0730 7.200 7.100 7.800 7.200 7.300 2,900 7.2966 -4.00%
2013-01-17 0 0.075 0.072 0.079 0.073 0.075 110,000 8,230 0.0748 7.500 7.200 7.900 7.300 7.500 1,100 7.4818 2.74%
2013-01-16 0 0.073 0.073 0.079 - - 0 0 - 7.300 7.300 7.900 - - 0 - 2.82%
2013-01-15 0 0.071 0.071 0.079 0.071 0.071 50,000 3,550 0.0710 7.100 7.100 7.900 7.100 7.100 500 7.1000 -10.13%
2013-01-14 0 0.079 0.071 0.079 0.070 0.079 730,000 52,180 0.0715 7.900 7.100 7.900 7.000 7.900 7,300 7.1479 11.27%
2013-01-11 0 0.071 0.071 0.076 0.071 0.072 332,005 23,868 0.0719 7.100 7.100 7.600 7.100 7.200 3,320 7.1890 -5.33%
2013-01-10 0 0.075 0.072 0.080 0.075 0.075 110,000 8,250 0.0750 7.500 7.200 8.000 7.500 7.500 1,100 7.5000 0.00%
2013-01-09 0 0.075 0.072 0.075 - - 5,842 392 0.0671 7.500 7.200 7.500 - - 58 6.7100 -1.32%
2013-01-08 0 0.076 0.071 0.076 - - 0 0 - 7.600 7.100 7.600 - - 0 - 0.00%
2013-01-07 0 0.076 0.072 0.079 - - 0 0 - 7.600 7.200 7.900 - - 0 - 0.00%
2013-01-04 0 0.076 0.076 0.079 0.076 0.076 420,000 31,920 0.0760 7.600 7.600 7.900 7.600 7.600 4,200 7.6000 4.11%
2013-01-03 0 0.073 0.071 0.076 0.073 0.073 200,000 14,600 0.0730 7.300 7.100 7.600 7.300 7.300 2,000 7.3000 0.00%
2013-01-02 0 0.073 0.073 0.074 0.070 0.073 50,000 3,530 0.0706 7.300 7.300 7.400 7.000 7.300 500 7.0600 4.29%
2012-12-31 0 0.070 0.070 0.074 0.070 0.070 200,000 14,000 0.0700 7.000 7.000 7.400 7.000 7.000 2,000 7.0000 0.00%
2012-12-28 0 0.070 0.070 0.074 - - 0 0 - 7.000 7.000 7.400 - - 0 - 0.00%
2012-12-27 0 0.070 0.070 0.074 0.070 0.070 160,000 11,200 0.0700 7.000 7.000 7.400 7.000 7.000 1,600 7.0000 0.00%
2012-12-24 0 0.070 0.070 0.073 - - 0 0 - 7.000 7.000 7.300 - - 0 - 0.00%
2012-12-21 0 0.070 0.070 0.074 0.070 0.072 1,200,000 84,110 0.0701 7.000 7.000 7.400 7.000 7.200 12,000 7.0092 -11.39%
2012-12-20 0 0.079 0.070 0.080 0.079 0.079 230,000 18,170 0.0790 7.900 7.000 8.000 7.900 7.900 2,300 7.9000 9.72%
2012-12-19 0 0.072 0.072 0.078 0.072 0.072 90,000 6,480 0.0720 7.200 7.200 7.800 7.200 7.200 900 7.2000 0.00%
2012-12-18 0 0.072 0.072 0.078 - - 0 0 - 7.200 7.200 7.800 - - 0 - 1.41%
2012-12-17 0 0.071 0.071 0.075 0.070 0.079 330,000 24,310 0.0737 7.100 7.100 7.500 7.000 7.900 3,300 7.3667 -1.39%
2012-12-14 0 0.072 0.072 0.078 0.072 0.072 732,000 52,684 0.0720 7.200 7.200 7.800 7.200 7.200 7,320 7.1973 -1.37%
2012-12-13 0 0.073 0.068 0.079 - - 0 0 - 7.300 6.800 7.900 - - 0 - 0.00%
2012-12-12 0 0.073 0.073 0.078 - - 0 0 - 7.300 7.300 7.800 - - 0 - 1.39%
2012-12-11 0 0.072 0.067 0.073 0.070 0.072 220,000 15,620 0.0710 7.200 6.700 7.300 7.000 7.200 2,200 7.1000 10.77%
2012-12-10 0 0.065 0.065 0.072 0.064 0.065 1,700,000 109,950 0.0647 6.500 6.500 7.200 6.400 6.500 17,000 6.4676 -7.14%
2012-12-07 0 0.070 0.064 0.071 - - 0 0 - 7.000 6.400 7.100 - - 0 - 0.00%
2012-12-06 0 0.070 0.064 0.074 - - 0 0 - 7.000 6.400 7.400 - - 0 - 0.00%
2012-12-05 0 0.070 0.070 0.075 0.070 0.070 380,000 26,600 0.0700 7.000 7.000 7.500 7.000 7.000 3,800 7.0000 0.00%
2012-12-04 0 0.070 0.070 0.075 0.070 0.070 2,000,000 140,000 0.0700 7.000 7.000 7.500 7.000 7.000 20,000 7.0000 0.00%
2012-12-03 0 0.070 0.070 0.076 - - 0 0 - 7.000 7.000 7.600 - - 0 - 0.00%
2012-11-30 0 0.070 0.070 0.076 0.068 0.078 140,000 10,400 0.0743 7.000 7.000 7.600 6.800 7.800 1,400 7.4286 -4.11%
2012-11-29 0 0.073 0.073 0.077 0.073 0.073 320,000 23,360 0.0730 7.300 7.300 7.700 7.300 7.300 3,200 7.3000 0.00%
2012-11-28 0 0.073 0.073 0.075 - - 50,000 3,650 0.0730 7.300 7.300 7.500 - - 500 7.3000 1.39%
2012-11-27 0 0.072 0.069 0.079 - - 0 0 - 7.200 6.900 7.900 - - 0 - 0.00%
2012-11-26 0 0.072 0.070 0.077 - - 0 0 - 7.200 7.000 7.700 - - 0 - 0.00%
2012-11-23 0 0.072 0.072 0.078 0.072 0.072 60,000 4,320 0.0720 7.200 7.200 7.800 7.200 7.200 600 7.2000 0.00%
2012-11-22 0 0.072 0.072 0.076 0.068 0.075 1,780,000 128,840 0.0724 7.200 7.200 7.600 6.800 7.500 17,800 7.2382 9.09%
2012-11-21 0 0.066 0.066 0.079 0.066 0.067 144,000 9,474 0.0658 6.600 6.600 7.900 6.600 6.700 1,440 6.5792 -12.00%
2012-11-20 0 0.075 0.070 0.080 - - 0 0 - 7.500 7.000 8.000 - - 0 - 0.00%
2012-11-19 0 0.075 0.065 0.075 0.075 0.075 100,000 7,500 0.0750 7.500 6.500 7.500 7.500 7.500 1,000 7.5000 4.17%
2012-11-16 0 0.072 0.072 0.078 0.072 0.072 600,000 43,200 0.0720 7.200 7.200 7.800 7.200 7.200 6,000 7.2000 -1.37%
2012-11-15 0 0.073 0.073 0.079 0.070 0.073 910,000 64,630 0.0710 7.300 7.300 7.900 7.000 7.300 9,100 7.1022 2.82%
2012-11-14 0 0.071 0.071 0.075 - - 0 0 - 7.100 7.100 7.500 - - 0 - 0.00%
2012-11-13 0 0.071 0.071 0.079 0.070 0.071 370,000 25,980 0.0702 7.100 7.100 7.900 7.000 7.100 3,700 7.0216 -4.05%
2012-11-12 0 0.074 0.074 0.082 0.074 0.075 20,000 1,490 0.0745 7.400 7.400 8.200 7.400 7.500 200 7.4500 -11.90%
2012-11-09 0 0.084 0.076 0.084 - - 0 0 - 8.400 7.600 8.400 - - 0 - 0.00%
2012-11-08 0 0.084 0.075 0.084 - - 0 0 - 8.400 7.500 8.400 - - 0 - -1.18%
2012-11-07 0 0.085 0.076 0.085 - - 0 0 - 8.500 7.600 8.500 - - 0 - 0.00%
2012-11-06 0 0.085 0.079 0.085 0.070 0.087 5,070,000 406,640 0.0802 8.500 7.900 8.500 7.000 8.700 50,700 8.0205 8.97%
2012-11-05 0 0.078 0.078 0.085 0.076 0.086 2,270,000 190,740 0.0840 7.800 7.800 8.500 7.600 8.600 22,700 8.4026 9.86%
2012-11-02 0 0.071 0.070 0.071 0.070 0.080 960,000 73,850 0.0769 7.100 7.000 7.100 7.000 8.000 9,600 7.6927 1.43%
2012-11-01 0 0.070 0.063 0.070 0.070 0.070 610,639 42,577 0.0697 7.000 6.300 7.000 7.000 7.000 6,106 6.9725 -1.41%
2012-10-31 0 0.071 0.071 0.079 - - 0 0 - 7.100 7.100 7.900 - - 0 - 0.00%
2012-10-30 0 0.071 0.070 0.077 - - 0 0 - 7.100 7.000 7.700 - - 0 - 0.00%
2012-10-29 0 0.071 0.070 0.073 0.071 0.071 100,000 7,100 0.0710 7.100 7.000 7.300 7.100 7.100 1,000 7.1000 1.43%
2012-10-26 0 0.070 0.070 0.075 - - 0 0 - 7.000 7.000 7.500 - - 0 - 0.00%
2012-10-25 0 0.070 0.070 0.075 - - 0 0 - 7.000 7.000 7.500 - - 0 - 0.00%
2012-10-24 0 0.070 0.070 0.079 0.070 0.070 300,000 21,000 0.0700 7.000 7.000 7.900 7.000 7.000 3,000 7.0000 0.00%
2012-10-22 0 0.070 0.070 0.074 0.070 0.071 240,000 17,000 0.0708 7.000 7.000 7.400 7.000 7.100 2,400 7.0833 -5.41%
2012-10-19 0 0.074 0.072 0.074 - - 0 0 - 7.400 7.200 7.400 - - 0 - -2.63%
2012-10-18 0 0.076 0.071 0.076 0.070 0.077 540,000 38,400 0.0711 7.600 7.100 7.600 7.000 7.700 5,400 7.1111 8.57%
2012-10-17 0 0.070 0.070 0.071 - - 0 0 - 7.000 7.000 7.100 - - 0 - 0.00%
2012-10-16 0 0.070 0.070 0.079 0.067 0.073 2,260,000 156,880 0.0694 7.000 7.000 7.900 6.700 7.300 22,600 6.9416 -9.09%
2012-10-15 0 0.077 0.072 0.077 - - 0 0 - 7.700 7.200 7.700 - - 0 - -2.53%
2012-10-12 0 0.079 0.073 0.079 0.071 0.080 20,000 1,510 0.0755 7.900 7.300 7.900 7.100 8.000 200 7.5500 12.86%
2012-10-11 0 0.070 0.070 0.084 0.070 0.070 260,000 18,200 0.0700 7.000 7.000 8.400 7.000 7.000 2,600 7.0000 -5.41%
2012-10-10 0 0.074 0.074 0.081 0.073 0.085 1,070,000 84,980 0.0794 7.400 7.400 8.100 7.300 8.500 10,700 7.9421 1.37%
2012-10-09 0 0.073 0.070 0.100 - - 50,000 3,500 0.0700 7.300 7.000 10.00 - - 500 7.0000 0.00%
2012-10-08 0 0.073 0.065 0.073 0.073 0.073 1,060,000 77,380 0.0730 7.300 6.500 7.300 7.300 7.300 10,600 7.3000 -1.35%
2012-10-05 0 0.074 0.074 0.080 - - 0 0 - 7.400 7.400 8.000 - - 0 - 0.00%
2012-10-04 0 0.074 0.074 0.089 0.074 0.074 110,000 8,140 0.0740 7.400 7.400 8.900 7.400 7.400 1,100 7.4000 0.00%
2012-10-03 0 0.074 0.071 0.074 - - 0 0 - 7.400 7.100 7.400 - - 0 - -2.63%
2012-09-28 0 0.076 0.069 0.076 - - 0 0 - 7.600 6.900 7.600 - - 0 - 0.00%
2012-09-27 0 0.076 0.072 0.076 - - 6,000 372 0.0620 7.600 7.200 7.600 - - 60 6.2000 -5.00%
2012-09-26 0 0.080 0.071 0.080 - - 0 0 - 8.000 7.100 8.000 - - 0 - -2.44%
2012-09-25 0 0.082 0.064 0.082 0.080 0.083 3,060,000 245,960 0.0804 8.200 6.400 8.200 8.000 8.300 30,600 8.0379 12.33%
2012-09-24 0 0.073 0.070 0.073 0.073 0.084 3,100,000 250,310 0.0807 7.300 7.000 7.300 7.300 8.400 31,000 8.0745 1.39%
2012-09-21 0 0.072 0.072 0.073 0.071 0.078 5,110,000 386,630 0.0757 7.200 7.200 7.300 7.100 7.800 51,100 7.5661 -7.69%
2012-09-20 0 0.078 0.068 0.078 - - 0 0 - 7.800 6.800 7.800 - - 0 - -1.27%
2012-09-19 0 0.079 0.071 0.088 - - 0 0 - 7.900 7.100 8.800 - - 0 - 0.00%
2012-09-18 0 0.079 0.072 0.085 - - 0 0 - 7.900 7.200 8.500 - - 0 - 0.00%
2012-09-17 0 0.079 0.068 0.088 - - 0 0 - 7.900 6.800 8.800 - - 0 - 0.00%
2012-09-14 0 0.079 0.071 0.080 0.076 0.080 220,000 17,420 0.0792 7.900 7.100 8.000 7.600 8.000 2,200 7.9182 -1.25%
2012-09-13 0 0.080 0.071 0.080 - - 0 0 - 8.000 7.100 8.000 - - 0 - -4.76%
2012-09-12 0 0.084 0.067 0.085 - - 0 0 - 8.400 6.700 8.500 - - 0 - 15.07%
2012-09-11 0 0.073 0.073 0.091 - - 0 0 - 7.300 7.300 9.100 - - 0 - 0.00%
2012-09-10 0 0.073 0.070 0.085 - - 0 0 - 7.300 7.000 8.500 - - 0 - 0.00%
2012-09-07 0 0.073 0.073 0.079 0.073 0.073 50,000 3,650 0.0730 7.300 7.300 7.900 7.300 7.300 500 7.3000 0.00%
2012-09-06 0 0.073 0.073 0.081 0.071 0.073 110,000 7,840 0.0713 7.300 7.300 8.100 7.100 7.300 1,100 7.1273 -10.98%
2012-09-05 0 0.082 0.071 0.082 - - 0 0 - 8.200 7.100 8.200 - - 0 - -1.20%
2012-09-04 0 0.083 0.066 0.083 0.083 0.084 400,000 33,590 0.0840 8.300 6.600 8.300 8.300 8.400 4,000 8.3975 16.90%
2012-09-03 0 0.071 0.071 0.083 - - 20,000 1,420 0.0710 7.100 7.100 8.300 - - 200 7.1000 1.43%
2012-08-31 0 0.070 0.070 0.083 0.068 0.068 20,000 1,360 0.0680 7.000 7.000 8.300 6.800 6.800 200 6.8000 -16.67%
2012-08-30 0 0.084 0.068 0.084 - - 0 0 - 8.400 6.800 8.400 - - 0 - 0.00%
2012-08-29 0 0.084 0.070 0.084 - - 0 0 - 8.400 7.000 8.400 - - 0 - -1.18%
2012-08-28 0 0.085 0.068 0.085 - - 0 0 - 8.500 6.800 8.500 - - 0 - 0.00%
2012-08-27 0 0.085 0.070 0.085 - - 0 0 - 8.500 7.000 8.500 - - 0 - 0.00%
2012-08-24 0 0.085 0.068 0.085 - - 0 0 - 8.500 6.800 8.500 - - 0 - -1.16%
2012-08-23 0 0.086 0.071 0.086 0.083 0.086 1,370,000 114,580 0.0836 8.600 7.100 8.600 8.300 8.600 13,700 8.3635 3.61%
2012-08-22 0 0.083 0.071 0.083 - - 0 0 - 8.300 7.100 8.300 - - 0 - 0.00%
2012-08-21 0 0.083 0.068 0.083 0.072 0.083 400,000 29,020 0.0726 8.300 6.800 8.300 7.200 8.300 4,000 7.2550 -1.19%
2012-08-20 0 0.084 0.062 0.090 0.084 0.084 40,000 3,360 0.0840 8.400 6.200 9.000 8.400 8.400 400 8.4000 16.67%
2012-08-17 0 0.072 0.060 0.072 0.072 0.072 380,000 27,360 0.0720 7.200 6.000 7.200 7.200 7.200 3,800 7.2000 0.00%
2012-08-16 0 0.072 0.059 0.072 - - 0 0 - 7.200 5.900 7.200 - - 0 - 0.00%
2012-08-15 0 0.072 0.063 0.086 - - 0 0 - 7.200 6.300 8.600 - - 0 - 0.00%
2012-08-14 0 0.072 0.063 0.072 0.065 0.072 100,000 6,670 0.0667 7.200 6.300 7.200 6.500 7.200 1,000 6.6700 0.00%
2012-08-13 0 0.072 0.059 0.072 - - 0 0 - 7.200 5.900 7.200 - - 0 - 0.00%
2012-08-10 0 0.072 0.065 0.072 - - 0 0 - 7.200 6.500 7.200 - - 0 - -2.70%
2012-08-09 0 0.074 0.066 0.074 - - 0 0 - 7.400 6.600 7.400 - - 0 - -1.33%
2012-08-08 0 0.075 0.066 0.075 - - 0 0 - 7.500 6.600 7.500 - - 0 - -1.32%
2012-08-07 0 0.076 0.072 0.076 0.070 0.076 600,000 42,300 0.0705 7.600 7.200 7.600 7.000 7.600 6,000 7.0500 1.33%
2012-08-06 0 0.075 0.072 0.076 0.065 0.077 290,000 21,250 0.0733 7.500 7.200 7.600 6.500 7.700 2,900 7.3276 -2.60%
2012-08-03 0 0.077 0.065 0.077 0.077 0.077 250,000 19,250 0.0770 7.700 6.500 7.700 7.700 7.700 2,500 7.7000 0.00%
2012-08-02 0 0.077 0.067 0.077 - - 0 0 - 7.700 6.700 7.700 - - 0 - -1.28%
2012-08-01 0 0.078 0.067 0.078 - - 0 0 - 7.800 6.700 7.800 - - 0 - 0.00%
2012-07-31 0 0.078 0.067 0.085 - - 0 0 - 7.800 6.700 8.500 - - 0 - 0.00%
2012-07-30 0 0.078 0.070 0.078 0.079 0.079 50,000 3,950 0.0790 7.800 7.000 7.800 7.900 7.900 500 7.9000 -2.50%
2012-07-27 0 0.080 0.072 0.090 - - 0 0 - 8.000 7.200 9.000 - - 0 - 0.00%
2012-07-26 0 0.080 0.070 0.090 - - 0 0 - 8.000 7.000 9.000 - - 0 - 0.00%
2012-07-25 0 0.080 0.073 0.090 - - 0 0 - 8.000 7.300 9.000 - - 0 - 0.00%
2012-07-24 0 0.080 0.072 0.088 - - 0 0 - 8.000 7.200 8.800 - - 0 - 0.00%
2012-07-23 0 0.080 0.069 0.092 0.079 0.080 40,000 3,190 0.0798 8.000 6.900 9.200 7.900 8.000 400 7.9750 2.56%
2012-07-20 0 0.078 0.078 0.088 0.074 0.074 40,000 2,960 0.0740 7.800 7.800 8.800 7.400 7.400 400 7.4000 -12.36%
2012-07-19 0 0.089 0.080 0.089 0.073 0.089 310,000 26,460 0.0854 8.900 8.000 8.900 7.300 8.900 3,100 8.5355 0.00%
2012-07-18 0 0.089 0.089 0.090 0.080 0.089 170,000 14,130 0.0831 8.900 8.900 9.000 8.000 8.900 1,700 8.3118 -3.26%
2012-07-17 0 0.092 0.092 0.093 0.090 0.090 260,000 23,400 0.0900 9.200 9.200 9.300 9.000 9.000 2,600 9.0000 2.22%
2012-07-16 0 0.090 0.074 0.090 - - 0 0 - 9.000 7.400 9.000 - - 0 - 0.00%
2012-07-13 0 0.090 0.075 0.095 - - 0 0 - 9.000 7.500 9.500 - - 0 - 0.00%
2012-07-12 0 0.090 0.072 0.090 - - 0 0 - 9.000 7.200 9.000 - - 0 - 0.00%
2012-07-11 0 0.090 0.071 0.090 - - 0 0 - 9.000 7.100 9.000 - - 0 - 0.00%
2012-07-10 0 0.090 0.073 0.090 - - 0 0 - 9.000 7.300 9.000 - - 0 - -2.17%
2012-07-09 0 0.092 0.077 0.092 0.092 0.092 100,000 9,200 0.0920 9.200 7.700 9.200 9.200 9.200 1,000 9.2000 -3.16%
2012-07-06 0 0.095 0.094 0.095 0.092 0.100 700,000 67,580 0.0965 9.500 9.400 9.500 9.200 10.00 7,000 9.6543 -2.06%
2012-07-05 0 0.097 0.097 0.098 0.090 0.100 550,000 53,070 0.0965 9.700 9.700 9.800 9.000 10.00 5,500 9.6491 21.25%
2012-07-04 0 0.080 0.080 0.090 0.080 0.080 60,000 4,800 0.0800 8.000 8.000 9.000 8.000 8.000 600 8.0000 0.00%
2012-07-03 0 0.080 0.080 0.088 0.078 0.080 150,000 11,860 0.0791 8.000 8.000 8.800 7.800 8.000 1,500 7.9067 -4.76%
2012-06-29 0 0.084 0.083 0.088 0.080 0.088 800,000 68,670 0.0858 8.400 8.300 8.800 8.000 8.800 8,000 8.5838 -11.58%
2012-06-28 0 0.095 0.095 0.100 0.090 0.125 15,500,000 1,678,500 0.1083 9.500 9.500 10.00 9.000 12.50 155,000 10.829 17.28%
2012-06-27 1 0.081 0.080 0.082 0.076 0.095 1,640,000 134,420 0.0820 8.100 8.000 8.200 7.600 9.500 16,400 8.1963 35.00%
2012-06-26 0 0.060 0.060 0.077 - - 0 0 - 6.000 6.000 7.700 - - 0 - 0.00%
2012-06-25 0 0.060 0.060 0.084 0.060 0.060 10,000 600 0.0600 6.000 6.000 8.400 6.000 6.000 100 6.0000 -6.25%
2012-06-22 0 0.064 0.061 0.077 - - 0 0 - 6.400 6.100 7.700 - - 0 - 0.00%
2012-06-21 0 0.064 0.061 0.077 - - 0 0 - 6.400 6.100 7.700 - - 0 - 0.00%
2012-06-20 0 0.064 0.064 0.077 0.064 0.064 90,000 5,760 0.0640 6.400 6.400 7.700 6.400 6.400 900 6.4000 -4.48%
2012-06-19 0 0.067 0.067 0.081 0.066 0.066 10,000 660 0.0660 6.700 6.700 8.100 6.600 6.600 100 6.6000 -16.25%
2012-06-18 0 0.080 0.070 0.080 0.080 0.080 150,000 12,000 0.0800 8.000 7.000 8.000 8.000 8.000 1,500 8.0000 1.27%
2012-06-15 0 0.079 0.066 0.079 - - 0 0 - 7.900 6.600 7.900 - - 0 - 0.00%
2012-06-14 0 0.079 0.065 0.079 0.079 0.079 410,000 32,390 0.0790 7.900 6.500 7.900 7.900 7.900 4,100 7.9000 0.00%
2012-06-13 0 0.079 0.066 0.079 - - 0 0 - 7.900 6.600 7.900 - - 0 - 0.00%
2012-06-12 0 0.079 0.066 0.079 - - 0 0 - 7.900 6.600 7.900 - - 0 - -1.25%
2012-06-11 0 0.080 0.066 0.080 0.065 0.080 80,000 5,450 0.0681 8.000 6.600 8.000 6.500 8.000 800 6.8125 23.08%
2012-06-08 0 0.065 0.057 0.069 - - 0 0 - 6.500 5.700 6.900 - - 0 - 0.00%
2012-06-07 0 0.065 0.057 0.069 - - 0 0 - 6.500 5.700 6.900 - - 0 - 0.00%
2012-06-06 0 0.065 0.058 0.067 - - 0 0 - 6.500 5.800 6.700 - - 0 - 0.00%
2012-06-05 0 0.065 0.058 0.069 - - 0 0 - 6.500 5.800 6.900 - - 0 - 0.00%
2012-06-04 0 0.065 0.058 0.069 - - 0 0 - 6.500 5.800 6.900 - - 0 - 0.00%
2012-06-01 0 0.065 0.062 0.069 - - 30,000 1,860 0.0620 6.500 6.200 6.900 - - 300 6.2000 0.00%
2012-05-31 0 0.065 0.063 0.065 0.063 0.065 180,000 11,500 0.0639 6.500 6.300 6.500 6.300 6.500 1,800 6.3889 -4.41%
2012-05-30 0 0.068 0.068 0.079 0.068 0.068 230,000 15,640 0.0680 6.800 6.800 7.900 6.800 6.800 2,300 6.8000 4.62%
2012-05-29 0 0.065 0.065 0.068 0.060 0.065 470,000 29,710 0.0632 6.500 6.500 6.800 6.000 6.500 4,700 6.3213 0.00%
2012-05-28 0 0.065 0.065 0.067 0.065 0.065 140,000 9,100 0.0650 6.500 6.500 6.700 6.500 6.500 1,400 6.5000 0.00%
2012-05-25 0 0.065 0.060 0.065 - - 0 0 - 6.500 6.000 6.500 - - 0 - 0.00%
2012-05-24 0 0.065 0.061 0.066 0.061 0.065 150,000 9,190 0.0613 6.500 6.100 6.600 6.100 6.500 1,500 6.1267 -13.33%
2012-05-23 0 0.075 0.063 0.075 0.061 0.077 130,000 8,280 0.0637 7.500 6.300 7.500 6.100 7.700 1,300 6.3692 10.29%
2012-05-22 0 0.068 0.068 0.069 0.068 0.070 450,000 30,620 0.0680 6.800 6.800 6.900 6.800 7.000 4,500 6.8044 17.24%
2012-05-21 0 0.058 0.058 0.060 0.055 0.060 410,000 24,350 0.0594 5.800 5.800 6.000 5.500 6.000 4,100 5.9390 -6.45%
2012-05-18 0 0.062 0.062 0.068 0.061 0.061 110,000 6,710 0.0610 6.200 6.200 6.800 6.100 6.100 1,100 6.1000 -8.82%
2012-05-17 0 0.068 0.061 0.068 - - 0 0 - 6.800 6.100 6.800 - - 0 - -1.45%
2012-05-16 0 0.069 0.061 0.069 - - 0 0 - 6.900 6.100 6.900 - - 0 - -1.43%
2012-05-15 0 0.070 0.061 0.070 0.069 0.070 40,000 2,780 0.0695 7.000 6.100 7.000 6.900 7.000 400 6.9500 9.37%
2012-05-14 0 0.064 0.061 0.071 - - 0 0 - 6.400 6.100 7.100 - - 0 - 0.00%
2012-05-11 0 0.064 0.062 0.073 - - 0 0 - 6.400 6.200 7.300 - - 0 - 0.00%
2012-05-10 0 0.064 0.061 0.071 0.061 0.064 120,000 7,380 0.0615 6.400 6.100 7.100 6.100 6.400 1,200 6.1500 0.00%
2012-05-09 0 0.064 0.064 0.076 0.063 0.064 210,000 13,290 0.0633 6.400 6.400 7.600 6.300 6.400 2,100 6.3286 -7.25%
2012-05-08 0 0.069 0.064 0.076 - - 0 0 - 6.900 6.400 7.600 - - 0 - 0.00%
2012-05-07 0 0.069 0.063 0.079 - - 0 0 - 6.900 6.300 7.900 - - 0 - 0.00%
2012-05-04 0 0.069 0.071 0.077 0.060 0.069 660,000 42,830 0.0649 6.900 7.100 7.700 6.000 6.900 6,600 6.4894 6.15%
2012-05-03 0 0.065 0.065 0.069 0.064 0.065 170,000 10,900 0.0641 6.500 6.500 6.900 6.400 6.500 1,700 6.4118 -7.14%
2012-05-02 0 0.070 0.069 0.080 - - 0 0 - 7.000 6.900 8.000 - - 0 - 0.00%
2012-04-30 0 0.070 0.067 0.080 - - 0 0 - 7.000 6.700 8.000 - - 0 - 0.00%
2012-04-27 0 0.070 0.069 0.070 - - 0 0 - 7.000 6.900 7.000 - - 0 - 0.00%
2012-04-26 0 0.070 0.069 0.083 - - 0 0 - 7.000 6.900 8.300 - - 0 - 0.00%
2012-04-25 0 0.070 0.069 0.083 - - 0 0 - 7.000 6.900 8.300 - - 0 - 0.00%
2012-04-24 0 0.070 0.070 0.083 - - 0 0 - 7.000 7.000 8.300 - - 0 - 0.00%
2012-04-23 0 0.070 0.063 0.083 - - 0 0 - 7.000 6.300 8.300 - - 0 - 0.00%
2012-04-20 0 0.070 0.070 0.083 - - 0 0 - 7.000 7.000 8.300 - - 0 - 0.00%
2012-04-19 0 0.070 0.070 0.085 - - 0 0 - 7.000 7.000 8.500 - - 0 - 1.45%
2012-04-18 0 0.069 0.069 0.073 0.067 0.073 170,000 12,210 0.0718 6.900 6.900 7.300 6.700 7.300 1,700 7.1824 -5.48%
2012-04-17 0 0.073 0.073 0.080 0.073 0.073 20,000 1,460 0.0730 7.300 7.300 8.000 7.300 7.300 200 7.3000 0.00%
2012-04-16 0 0.073 0.073 0.079 - - 0 0 - 7.300 7.300 7.900 - - 0 - 0.00%
2012-04-13 0 0.073 0.073 0.079 0.072 0.073 160,000 11,530 0.0721 7.300 7.300 7.900 7.200 7.300 1,600 7.2063 -8.75%
2012-04-12 0 0.080 0.071 0.080 - - 0 0 - 8.000 7.100 8.000 - - 0 - 0.00%
2012-04-11 0 0.080 0.072 0.080 0.080 0.080 150,000 12,000 0.0800 8.000 7.200 8.000 8.000 8.000 1,500 8.0000 0.00%
2012-04-10 0 0.080 0.071 0.080 0.070 0.080 930,000 70,790 0.0761 8.000 7.100 8.000 7.000 8.000 9,300 7.6118 -3.61%
2012-04-05 0 0.083 0.074 0.084 0.070 0.083 410,000 30,570 0.0746 8.300 7.400 8.400 7.000 8.300 4,100 7.4561 -10.75%
2012-04-03 0 0.093 0.093 0.095 - - 0 0 - 9.300 9.300 9.500 - - 0 - 9.41%
2012-04-02 0 0.085 0.074 0.085 - - 0 0 - 8.500 7.400 8.500 - - 0 - -3.41%
2012-03-30 0 0.088 0.075 0.090 0.073 0.088 200,000 16,100 0.0805 8.800 7.500 9.000 7.300 8.800 2,000 8.0500 -4.35%
2012-03-29 0 0.092 0.073 0.092 - - 0 0 - 9.200 7.300 9.200 - - 0 - -3.16%
2012-03-28 0 0.095 0.075 0.095 - - 0 0 - 9.500 7.500 9.500 - - 0 - 0.00%
2012-03-27 0 0.095 0.075 0.095 - - 0 0 - 9.500 7.500 9.500 - - 0 - -7.77%
2012-03-26 0 0.103 0.071 0.104 0.073 0.103 110,000 8,760 0.0796 10.30 7.100 10.40 7.300 10.30 1,100 7.9636 41.10%
2012-03-23 0 0.073 0.073 0.074 0.070 0.076 20,000 1,460 0.0730 7.300 7.300 7.400 7.000 7.600 200 7.3000 0.00%
2012-03-22 0 0.073 0.070 0.075 0.070 0.077 210,000 14,950 0.0712 7.300 7.000 7.500 7.000 7.700 2,100 7.1190 2.82%
2012-03-21 0 0.071 0.071 0.074 0.071 0.075 370,000 27,380 0.0740 7.100 7.100 7.400 7.100 7.500 3,700 7.4000 -5.33%
2012-03-20 0 0.075 0.074 0.078 0.075 0.100 480,000 39,150 0.0816 7.500 7.400 7.800 7.500 10.00 4,800 8.1563 -10.71%
2012-03-19 0 0.084 0.074 0.088 0.084 0.084 10,000 840 0.0840 8.400 7.400 8.800 8.400 8.400 100 8.4000 0.00%
2012-03-16 0 0.084 0.070 0.084 0.068 0.085 1,360,000 97,380 0.0716 8.400 7.000 8.400 6.800 8.500 13,600 7.1603 13.51%
2012-03-15 0 0.074 0.068 0.076 - - 0 0 - 7.400 6.800 7.600 - - 0 - 0.00%
2012-03-14 0 0.074 0.074 0.078 0.072 0.081 1,360,000 105,150 0.0773 7.400 7.400 7.800 7.200 8.100 13,600 7.7316 0.00%
2012-03-13 0 0.074 0.070 0.074 0.068 0.075 1,920,000 136,360 0.0710 7.400 7.000 7.400 6.800 7.500 19,200 7.1021 -5.13%
2012-03-12 0 0.078 0.075 0.098 - - 0 0 - 7.800 7.500 9.800 - - 0 - 0.00%
2012-03-09 0 0.078 0.078 0.099 0.078 0.082 320,000 25,340 0.0792 7.800 7.800 9.900 7.800 8.200 3,200 7.9188 -6.02%
2012-03-08 0 0.083 0.083 0.099 - - 0 0 - 8.300 8.300 9.900 - - 0 - 0.00%
2012-03-07 0 0.083 0.083 0.099 0.082 0.083 130,000 10,760 0.0828 8.300 8.300 9.900 8.200 8.300 1,300 8.2769 -3.49%
2012-03-06 0 0.086 0.086 0.090 0.082 0.092 1,090,000 94,640 0.0868 8.600 8.600 9.000 8.200 9.200 10,900 8.6826 -8.51%
2012-03-05 0 0.094 0.094 0.108 0.092 0.108 1,040,000 107,040 0.1029 9.400 9.400 10.80 9.200 10.80 10,400 10.292 -6.00%
2012-03-02 0 0.100 0.092 0.109 - - 0 0 - 10.00 9.200 10.90 - - 0 - 0.00%
2012-03-01 0 0.100 0.092 0.100 - - 0 0 - 10.00 9.200 10.00 - - 0 - -2.91%
2012-02-29 0 0.103 0.092 0.110 - - 0 0 - 10.30 9.200 11.00 - - 0 - 0.00%
2012-02-28 0 0.103 0.098 0.103 0.103 0.103 70,000 7,210 0.1030 10.30 9.800 10.30 10.30 10.30 700 10.300 -1.90%
2012-02-27 0 0.105 0.103 0.105 0.105 0.122 720,000 78,830 0.1095 10.50 10.30 10.50 10.50 12.20 7,200 10.949 -2.78%
2012-02-24 0 0.108 0.107 0.111 0.092 0.109 2,450,000 249,040 0.1016 10.80 10.70 11.10 9.200 10.90 24,500 10.165 25.58%
2012-02-23 0 0.086 0.086 0.090 0.086 0.100 2,010,000 187,410 0.0932 8.600 8.600 9.000 8.600 10.00 20,100 9.3239 -1.15%
2012-02-22 0 0.087 0.085 0.087 0.081 0.093 1,340,000 119,170 0.0889 8.700 8.500 8.700 8.100 9.300 13,400 8.8933 -3.33%
2012-02-21 0 0.090 0.081 0.090 0.090 0.090 100,000 9,000 0.0900 9.000 8.100 9.000 9.000 9.000 1,000 9.0000 0.00%
2012-02-20 0 0.090 0.083 0.094 0.090 0.100 740,000 71,600 0.0968 9.000 8.300 9.400 9.000 10.00 7,400 9.6757 -14.29%
2012-02-17 0 0.105 0.100 0.105 0.105 0.110 240,000 25,810 0.1075 10.50 10.00 10.50 10.50 11.00 2,400 10.754 -0.94%
2012-02-16 0 0.106 0.103 0.106 0.100 0.130 6,550,000 740,490 0.1131 10.60 10.30 10.60 10.00 13.00 65,500 11.305 0.95%
2012-02-15 0 0.105 0.105 0.108 0.072 0.105 5,920,000 523,060 0.0884 10.50 10.50 10.80 7.200 10.50 59,200 8.8355 50.00%
2012-02-14 0 0.070 0.070 0.074 0.059 0.071 1,690,000 110,790 0.0656 7.000 7.000 7.400 5.900 7.100 16,900 6.5556 7.69%
2012-02-13 0 0.065 0.060 0.070 - - 0 0 - 6.500 6.000 7.000 - - 0 - 0.00%
2012-02-10 0 0.065 0.065 0.070 0.059 0.065 180,000 11,240 0.0624 6.500 6.500 7.000 5.900 6.500 1,800 6.2444 0.00%
2012-02-09 0 0.065 0.065 0.070 0.059 0.069 1,690,000 105,020 0.0621 6.500 6.500 7.000 5.900 6.900 16,900 6.2142 -1.52%
2012-02-08 0 0.066 0.066 0.070 0.064 0.069 330,000 21,190 0.0642 6.600 6.600 7.000 6.400 6.900 3,300 6.4212 -5.71%
2012-02-07 0 0.070 0.063 0.070 0.060 0.070 1,420,000 89,800 0.0632 7.000 6.300 7.000 6.000 7.000 14,200 6.3239 7.69%
2012-02-06 0 0.065 0.060 0.070 0.060 0.065 420,000 27,250 0.0649 6.500 6.000 7.000 6.000 6.500 4,200 6.4881 8.33%
2012-02-03 0 0.060 0.056 0.065 0.060 0.060 280,000 16,800 0.0600 6.000 5.600 6.500 6.000 6.000 2,800 6.0000 0.00%
2012-02-02 0 0.060 0.060 0.065 0.055 0.061 1,040,000 61,950 0.0596 6.000 6.000 6.500 5.500 6.100 10,400 5.9567 9.09%
2012-02-01 0 0.055 0.055 0.058 - - 0 0 - 5.500 5.500 5.800 - - 0 - 0.00%
2012-01-31 0 0.055 0.055 0.059 0.055 0.059 350,000 19,730 0.0564 5.500 5.500 5.900 5.500 5.900 3,500 5.6371 1.85%
2012-01-30 0 0.054 0.053 0.059 - - 0 0 - 5.400 5.300 5.900 - - 0 - 0.00%
2012-01-27 0 0.054 0.054 0.059 - - 0 0 - 5.400 5.400 5.900 - - 0 - 0.00%
2012-01-26 0 0.054 0.054 0.059 0.054 0.054 210,000 11,340 0.0540 5.400 5.400 5.900 5.400 5.400 2,100 5.4000 0.00%
2012-01-20 0 0.054 0.054 0.058 0.050 0.050 200,000 10,000 0.0500 5.400 5.400 5.800 5.000 5.000 2,000 5.0000 3.85%
2012-01-19 0 0.052 0.049 0.056 - - 0 0 - 5.200 4.900 5.600 - - 0 - 0.00%
2012-01-18 0 0.052 0.048 0.059 - - 0 0 - 5.200 4.800 5.900 - - 0 - 0.00%
2012-01-17 0 0.052 0.050 0.052 - - 0 0 - 5.200 5.000 5.200 - - 0 - -3.70%
2012-01-16 0 0.054 0.052 0.059 0.050 0.054 580,000 29,770 0.0513 5.400 5.200 5.900 5.000 5.400 5,800 5.1328 -1.82%
2012-01-13 0 0.055 0.051 0.055 0.055 0.055 200,000 11,000 0.0550 5.500 5.100 5.500 5.500 5.500 2,000 5.5000 1.85%
2012-01-12 0 0.054 0.052 0.057 0.050 0.055 1,070,000 56,350 0.0527 5.400 5.200 5.700 5.000 5.500 10,700 5.2664 8.00%
2012-01-11 0 0.050 0.050 0.053 0.047 0.050 860,000 42,840 0.0498 5.000 5.000 5.300 4.700 5.000 8,600 4.9814 -7.41%
2012-01-10 0 0.054 0.048 0.054 - - 0 0 - 5.400 4.800 5.400 - - 0 - 0.00%
2012-01-09 0 0.054 0.049 0.058 0.054 0.054 80,000 4,320 0.0540 5.400 4.900 5.800 5.400 5.400 800 5.4000 0.00%
2012-01-06 0 0.054 0.051 0.058 - - 0 0 - 5.400 5.100 5.800 - - 0 - 0.00%
2012-01-05 0 0.054 0.051 0.058 - - 0 0 - 5.400 5.100 5.800 - - 0 - 0.00%
2012-01-04 0 0.054 0.052 0.058 - - 0 0 - 5.400 5.200 5.800 - - 0 - 0.00%
2012-01-03 0 0.054 0.052 0.054 0.054 0.054 100,000 5,400 0.0540 5.400 5.200 5.400 5.400 5.400 1,000 5.4000 1.89%
2011-12-30 0 0.053 0.050 0.053 0.053 0.053 100,000 5,300 0.0530 5.300 5.000 5.300 5.300 5.300 1,000 5.3000 0.00%
2011-12-29 0 0.053 0.050 0.053 0.048 0.054 270,000 13,270 0.0491 5.300 5.000 5.300 4.800 5.400 2,700 4.9148 -1.85%
2011-12-28 0 0.054 0.049 0.054 - - 0 0 - 5.400 4.900 5.400 - - 0 - 0.00%
2011-12-23 0 0.054 0.051 0.056 - - 0 0 - 5.400 5.100 5.600 - - 0 - 0.00%
2011-12-22 0 0.054 0.051 0.054 - - 0 0 - 5.400 5.100 5.400 - - 0 - 0.00%
2011-12-21 0 0.054 0.053 0.055 0.051 0.056 510,000 26,570 0.0521 5.400 5.300 5.500 5.100 5.600 5,100 5.2098 -3.57%
2011-12-20 0 0.056 0.056 0.059 - - 0 0 - 5.600 5.600 5.900 - - 0 - 0.00%
2011-12-19 0 0.056 0.056 0.059 - - 0 0 - 5.600 5.600 5.900 - - 0 - 0.00%
2011-12-16 0 0.056 0.056 0.059 - - 0 0 - 5.600 5.600 5.900 - - 0 - 0.00%
2011-12-15 0 0.056 0.053 0.056 0.055 0.059 600,000 33,790 0.0563 5.600 5.300 5.600 5.500 5.900 6,000 5.6317 -6.67%
2011-12-14 0 0.060 0.059 0.060 0.057 0.061 830,000 49,480 0.0596 6.000 5.900 6.000 5.700 6.100 8,300 5.9614 -9.09%
2011-12-13 0 0.066 0.061 0.066 - - 0 0 - 6.600 6.100 6.600 - - 0 - 0.00%
2011-12-12 0 0.066 0.061 0.066 - - 0 0 - 6.600 6.100 6.600 - - 0 - 0.00%
2011-12-09 0 0.066 0.063 0.066 0.066 0.066 40,000 2,640 0.0660 6.600 6.300 6.600 6.600 6.600 400 6.6000 0.00%
2011-12-08 0 0.066 0.058 0.067 0.058 0.066 610,000 37,860 0.0621 6.600 5.800 6.700 5.800 6.600 6,100 6.2066 8.20%
2011-12-07 0 0.061 0.059 0.069 - - 0 0 - 6.100 5.900 6.900 - - 0 - 0.00%
2011-12-06 0 0.061 0.058 0.068 - - 0 0 - 6.100 5.800 6.800 - - 0 - 0.00%
2011-12-05 0 0.061 0.059 0.068 - - 0 0 - 6.100 5.900 6.800 - - 0 - 0.00%
2011-12-02 0 0.061 0.061 0.068 0.060 0.061 144,094 8,669 0.0602 6.100 6.100 6.800 6.000 6.100 1,441 6.0162 -4.69%
2011-12-01 0 0.064 0.060 0.068 0.062 0.064 350,000 21,800 0.0623 6.400 6.000 6.800 6.200 6.400 3,500 6.2286 0.00%
2011-11-30 0 0.064 0.059 0.069 - - 0 0 - 6.400 5.900 6.900 - - 0 - 0.00%
2011-11-29 0 0.064 0.059 0.070 - - 0 0 - 6.400 5.900 7.000 - - 0 - 0.00%
2011-11-28 0 0.064 0.060 0.067 0.064 0.064 100,000 6,400 0.0640 6.400 6.000 6.700 6.400 6.400 1,000 6.4000 1.59%
2011-11-25 0 0.063 0.060 0.067 - - 0 0 - 6.300 6.000 6.700 - - 0 - 0.00%
2011-11-24 0 0.063 0.063 0.067 0.061 0.063 180,000 11,180 0.0621 6.300 6.300 6.700 6.100 6.300 1,800 6.2111 0.00%
2011-11-23 0 0.063 0.063 0.065 0.060 0.063 500,000 30,540 0.0611 6.300 6.300 6.500 6.000 6.300 5,000 6.1080 -10.00%
2011-11-22 0 0.070 0.065 0.078 - - 0 0 - 7.000 6.500 7.800 - - 0 - 0.00%
2011-11-21 0 0.070 0.065 0.070 - - 0 0 - 7.000 6.500 7.000 - - 0 - -2.78%
2011-11-18 0 0.072 0.065 0.076 - - 0 0 - 7.200 6.500 7.600 - - 0 - 0.00%
2011-11-17 0 0.072 0.065 0.078 - - 0 0 - 7.200 6.500 7.800 - - 0 - 0.00%
2011-11-16 0 0.072 0.065 0.072 - - 0 0 - 7.200 6.500 7.200 - - 0 - -1.37%
2011-11-15 0 0.073 0.073 0.078 - - 0 0 - 7.300 7.300 7.800 - - 0 - 0.00%
2011-11-14 0 0.073 0.073 0.078 - - 0 0 - 7.300 7.300 7.800 - - 0 - 4.29%
2011-11-11 0 0.070 0.070 0.078 - - 0 0 - 7.000 7.000 7.800 - - 0 - 0.00%
2011-11-10 0 0.070 0.070 0.079 0.070 0.070 90,000 6,300 0.0700 7.000 7.000 7.900 7.000 7.000 900 7.0000 -12.50%
2011-11-09 0 0.080 0.073 0.098 - - 0 0 - 8.000 7.300 9.800 - - 0 - 0.00%
2011-11-08 0 0.080 0.072 0.080 - - 0 0 - 8.000 7.200 8.000 - - 0 - -2.44%
2011-11-07 0 0.082 0.071 0.082 0.082 0.082 30,000 2,460 0.0820 8.200 7.100 8.200 8.200 8.200 300 8.2000 3.80%
2011-11-04 0 0.079 0.075 0.085 - - 0 0 - 7.900 7.500 8.500 - - 0 - 0.00%
2011-11-03 0 0.079 0.071 0.080 - - 0 0 - 7.900 7.100 8.000 - - 0 - 0.00%
2011-11-02 0 0.079 0.068 0.079 0.080 0.080 90,000 7,200 0.0800 7.900 6.800 7.900 8.000 8.000 900 8.0000 2.60%
2011-11-01 0 0.077 0.070 0.077 - - 0 0 - 7.700 7.000 7.700 - - 0 - 0.00%
2011-10-31 0 0.077 0.068 0.080 - - 0 0 - 7.700 6.800 8.000 - - 0 - 0.00%
2011-10-28 0 0.077 0.065 0.077 0.061 0.082 1,040,000 76,710 0.0738 7.700 6.500 7.700 6.100 8.200 10,400 7.3760 13.24%
2011-10-27 0 0.068 0.064 0.068 - - 0 0 - 6.800 6.400 6.800 - - 0 - -1.45%
2011-10-26 0 0.069 0.065 0.069 0.069 0.069 50,000 3,450 0.0690 6.900 6.500 6.900 6.900 6.900 500 6.9000 0.00%
2011-10-25 0 0.069 0.065 0.070 - - 0 0 - 6.900 6.500 7.000 - - 0 - 0.00%
2011-10-24 0 0.069 0.065 0.069 0.070 0.070 50,000 3,500 0.0700 6.900 6.500 6.900 7.000 7.000 500 7.0000 6.15%
2011-10-21 0 0.065 0.065 0.070 0.063 0.065 30,000 1,930 0.0643 6.500 6.500 7.000 6.300 6.500 300 6.4333 3.17%
2011-10-20 0 0.063 0.060 0.065 - - 0 0 - 6.300 6.000 6.500 - - 0 - 0.00%
2011-10-19 0 0.063 0.062 0.068 - - 0 0 - 6.300 6.200 6.800 - - 0 - 0.00%
2011-10-18 0 0.063 0.063 0.070 - - 0 0 - 6.300 6.300 7.000 - - 0 - 0.00%
2011-10-17 0 0.063 0.063 0.065 0.063 0.066 580,000 37,680 0.0650 6.300 6.300 6.500 6.300 6.600 5,800 6.4966 0.00%
2011-10-14 0 0.063 0.063 0.070 0.063 0.063 10,000 630 0.0630 6.300 6.300 7.000 6.300 6.300 100 6.3000 1.61%
2011-10-13 0 0.062 0.062 0.065 0.060 0.060 10,000 600 0.0600 6.200 6.200 6.500 6.000 6.000 100 6.0000 -4.62%
2011-10-12 0 0.065 0.064 0.067 0.060 0.070 760,000 48,390 0.0637 6.500 6.400 6.700 6.000 7.000 7,600 6.3671 -2.99%
2011-10-11 0 0.067 0.058 0.069 0.067 0.070 480,000 32,460 0.0676 6.700 5.800 6.900 6.700 7.000 4,800 6.7625 4.69%
2011-10-10 0 0.064 0.063 0.064 0.063 0.064 150,000 9,550 0.0637 6.400 6.300 6.400 6.300 6.400 1,500 6.3667 10.34%
2011-10-07 0 0.058 0.054 0.064 - - 0 0 - 5.800 5.400 6.400 - - 0 - 0.00%
2011-10-06 0 0.058 0.053 0.062 - - 0 0 - 5.800 5.300 6.200 - - 0 - 0.00%
2011-10-04 0 0.058 0.052 0.063 - - 0 0 - 5.800 5.200 6.300 - - 0 - 0.00%
2011-10-03 0 0.058 0.053 0.058 - - 0 0 - 5.800 5.300 5.800 - - 0 - 0.00%
2011-09-30 0 0.058 0.053 0.060 - - 0 0 - 5.800 5.300 6.000 - - 0 - 0.00%
2011-09-28 0 0.058 0.054 0.060 - - 0 0 - 5.800 5.400 6.000 - - 0 - 0.00%
2011-09-27 0 0.058 0.055 0.060 0.058 0.058 1,960,000 113,680 0.0580 5.800 5.500 6.000 5.800 5.800 19,600 5.8000 0.00%
2011-09-26 0 0.058 0.052 0.065 0.058 0.058 650,000 37,700 0.0580 5.800 5.200 6.500 5.800 5.800 6,500 5.8000 0.00%
2011-09-23 0 0.058 0.058 0.062 0.058 0.058 164,000 9,512 0.0580 5.800 5.800 6.200 5.800 5.800 1,640 5.8000 -4.92%
2011-09-22 0 0.061 0.058 0.062 0.061 0.064 420,000 26,020 0.0620 6.100 5.800 6.200 6.100 6.400 4,200 6.1952 -3.17%
2011-09-21 0 0.063 0.063 0.068 0.063 0.063 180,000 11,340 0.0630 6.300 6.300 6.800 6.300 6.300 1,800 6.3000 -8.70%
2011-09-20 0 0.069 0.064 0.069 0.063 0.070 1,460,000 94,230 0.0645 6.900 6.400 6.900 6.300 7.000 14,600 6.4541 4.55%
2011-09-19 0 0.066 0.066 0.076 0.065 0.070 780,000 54,570 0.0700 6.600 6.600 7.600 6.500 7.000 7,800 6.9962 -8.33%
2011-09-16 0 0.072 0.072 0.076 0.072 0.077 1,030,000 78,830 0.0765 7.200 7.200 7.600 7.200 7.700 10,300 7.6534 2.86%
2011-09-15 0 0.070 0.070 0.072 0.070 0.074 460,000 33,520 0.0729 7.000 7.000 7.200 7.000 7.400 4,600 7.2870 -5.41%
2011-09-14 0 0.074 0.070 0.075 0.070 0.074 1,430,000 101,220 0.0708 7.400 7.000 7.500 7.000 7.400 14,300 7.0783 -6.33%
2011-09-12 0 0.079 0.075 0.079 0.077 0.085 1,260,000 101,690 0.0807 7.900 7.500 7.900 7.700 8.500 12,600 8.0706 -12.22%
2011-09-09 0 0.090 0.090 0.099 0.090 0.099 2,160,000 206,010 0.0954 9.000 9.000 9.900 9.000 9.900 21,600 9.5375 -8.16%
2011-09-08 0 0.098 0.094 0.098 0.095 0.098 810,000 78,030 0.0963 9.800 9.400 9.800 9.500 9.800 8,100 9.6333 0.00%
2011-09-07 0 0.098 0.098 0.110 - - 0 0 - 9.800 9.800 11.00 - - 0 - 1.03%
2011-09-06 0 0.097 0.095 0.097 0.095 0.112 2,240,000 223,500 0.0998 9.700 9.500 9.700 9.500 11.20 22,400 9.9777 -4.90%
2011-09-05 0 0.102 0.102 0.103 0.101 0.103 410,000 41,650 0.1016 10.20 10.20 10.30 10.10 10.30 4,100 10.159 -7.27%
2011-09-02 0 0.110 0.101 0.119 - - 0 0 - 11.00 10.10 11.90 - - 0 - 0.00%
2011-09-01 0 0.110 0.106 0.113 0.110 0.110 120,000 13,200 0.1100 11.00 10.60 11.30 11.00 11.00 1,200 11.000 10.00%
2011-08-31 0 0.100 0.100 0.108 0.100 0.110 260,000 27,830 0.1070 10.00 10.00 10.80 10.00 11.00 2,600 10.704 -7.41%
2011-08-30 0 0.108 0.100 0.108 0.108 0.108 40,000 4,320 0.1080 10.80 10.00 10.80 10.80 10.80 400 10.800 0.00%
2011-08-29 0 0.108 0.108 0.110 0.097 0.109 520,000 56,010 0.1077 10.80 10.80 11.00 9.700 10.90 5,200 10.771 1.89%
2011-08-26 0 0.106 0.095 0.106 0.100 0.107 100,000 10,450 0.1045 10.60 9.500 10.60 10.00 10.70 1,000 10.450 3.92%
2011-08-25 0 0.102 0.098 0.104 0.093 0.105 850,000 82,820 0.0974 10.20 9.800 10.40 9.300 10.50 8,500 9.7435 6.25%
2011-08-24 0 0.096 0.091 0.105 - - 0 0 - 9.600 9.100 10.50 - - 0 - 0.00%
2011-08-23 0 0.096 0.096 0.097 0.096 0.097 510,000 49,390 0.0968 9.600 9.600 9.700 9.600 9.700 5,100 9.6843 1.05%
2011-08-22 0 0.095 0.095 0.102 0.095 0.096 80,000 7,610 0.0951 9.500 9.500 10.20 9.500 9.600 800 9.5125 -9.52%
2011-08-19 0 0.105 0.098 0.105 0.097 0.105 210,000 21,810 0.1039 10.50 9.800 10.50 9.700 10.50 2,100 10.386 8.25%
2011-08-18 0 0.097 0.097 0.106 0.097 0.097 20,000 1,940 0.0970 9.700 9.700 10.60 9.700 9.700 200 9.7000 -9.35%
2011-08-17 0 0.107 0.105 0.108 0.097 0.107 460,000 48,900 0.1063 10.70 10.50 10.80 9.700 10.70 4,600 10.630 -1.83%
2011-08-16 0 0.109 0.095 0.109 0.094 0.110 1,235,000 132,025 0.1069 10.90 9.500 10.90 9.400 11.00 12,350 10.690 6.86%
2011-08-15 0 0.102 0.094 0.102 - - 0 0 - 10.20 9.400 10.20 - - 0 - 0.00%
2011-08-12 0 0.102 0.093 0.102 0.102 0.102 200,000 19,400 0.0970 10.20 9.300 10.20 10.20 10.20 2,000 9.7000 -0.97%
2011-08-11 0 0.103 0.094 0.103 - - 0 0 - 10.30 9.400 10.30 - - 0 - -2.83%
2011-08-10 0 0.106 0.095 0.107 0.095 0.108 440,000 46,020 0.1046 10.60 9.500 10.70 9.500 10.80 4,400 10.459 13.98%
2011-08-09 0 0.093 0.086 0.099 0.082 0.093 270,000 23,940 0.0887 9.300 8.600 9.900 8.200 9.300 2,700 8.8667 -6.06%
2011-08-08 0 0.099 0.093 0.099 0.091 0.100 1,000,000 95,570 0.0956 9.900 9.300 9.900 9.100 10.00 10,000 9.5570 -2.94%
2011-08-05 0 0.102 0.098 0.102 0.093 0.108 670,000 69,470 0.1037 10.20 9.800 10.20 9.300 10.80 6,700 10.369 -5.56%
2011-08-04 0 0.108 0.108 0.114 - - 0 0 - 10.80 10.80 11.40 - - 0 - 0.93%
2011-08-03 0 0.107 0.107 0.115 0.104 0.110 720,000 78,270 0.1087 10.70 10.70 11.50 10.40 11.00 7,200 10.871 -2.73%
2011-08-02 0 0.110 0.110 0.111 0.110 0.111 560,000 61,850 0.1104 11.00 11.00 11.10 11.00 11.10 5,600 11.045 -1.79%
2011-08-01 0 0.112 0.112 0.118 0.110 0.113 420,000 47,140 0.1122 11.20 11.20 11.80 11.00 11.30 4,200 11.224 0.00%
2011-07-29 0 0.112 0.112 0.119 0.112 0.112 60,000 6,720 0.1120 11.20 11.20 11.90 11.20 11.20 600 11.200 -5.88%
2011-07-28 0 0.119 0.112 0.119 - - 0 0 - 11.90 11.20 11.90 - - 0 - 0.00%
2011-07-27 0 0.119 0.115 0.119 0.120 0.120 30,000 3,600 0.1200 11.90 11.50 11.90 12.00 12.00 300 12.000 -2.46%
2011-07-26 0 0.122 0.122 0.123 0.112 0.122 2,266,002 269,740 0.1190 12.20 12.20 12.30 11.20 12.20 22,660 11.904 3.39%
2011-07-25 0 0.118 0.118 0.123 0.113 0.124 2,420,000 292,620 0.1209 11.80 11.80 12.30 11.30 12.40 24,200 12.092 -0.84%
2011-07-22 0 0.119 0.113 0.119 0.112 0.119 600,000 69,300 0.1155 11.90 11.30 11.90 11.20 11.90 6,000 11.550 -1.65%
2011-07-21 0 0.121 0.112 0.121 0.114 0.122 2,620,000 314,230 0.1199 12.10 11.20 12.10 11.40 12.20 26,200 11.994 4.31%
2011-07-20 0 0.116 0.108 0.116 0.101 0.117 650,000 72,200 0.1111 11.60 10.80 11.60 10.10 11.70 6,500 11.108 5.45%
2011-07-19 0 0.110 0.110 0.116 0.110 0.111 840,000 92,550 0.1102 11.00 11.00 11.60 11.00 11.10 8,400 11.018 0.00%
2011-07-18 0 0.110 0.110 0.117 0.110 0.119 430,000 49,240 0.1145 11.00 11.00 11.70 11.00 11.90 4,300 11.451 5.77%
2011-07-15 0 0.104 0.104 0.122 0.103 0.125 3,500,000 405,690 0.1159 10.40 10.40 12.20 10.30 12.50 35,000 11.591 -14.75%
2011-07-14 0 0.122 0.116 0.122 - - 0 0 - 12.20 11.60 12.20 - - 0 - 0.00%
2011-07-13 0 0.122 0.113 0.122 0.111 0.122 1,660,000 200,650 0.1209 12.20 11.30 12.20 11.10 12.20 16,600 12.087 9.91%
2011-07-12 0 0.111 0.110 0.111 0.110 0.122 2,530,000 305,200 0.1206 11.10 11.00 11.10 11.00 12.20 25,300 12.063 -9.02%
2011-07-11 0 0.122 0.115 0.123 0.103 0.122 3,860,000 445,500 0.1154 12.20 11.50 12.30 10.30 12.20 38,600 11.541 0.00%
2011-07-08 0 0.122 0.111 0.122 0.119 0.123 2,760,000 333,910 0.1210 12.20 11.10 12.20 11.90 12.30 27,600 12.098 9.91%
2011-07-07 0 0.111 0.103 0.111 0.111 0.111 120,000 13,320 0.1110 11.10 10.30 11.10 11.10 11.10 1,200 11.100 2.78%
2011-07-06 0 0.108 0.108 0.113 0.106 0.119 1,320,000 144,930 0.1098 10.80 10.80 11.30 10.60 11.90 13,200 10.980 -9.24%
2011-07-05 0 0.119 0.118 0.124 - - 280,000 34,720 0.1240 11.90 11.80 12.40 - - 2,800 12.400 0.00%
2011-07-04 0 0.119 0.118 0.119 - - 58 6 0.1034 11.90 11.80 11.90 - - 1 10.345 0.00%
2011-06-30 0 0.119 0.119 0.126 0.119 0.125 1,820,000 226,610 0.1245 11.90 11.90 12.60 11.90 12.50 18,200 12.451 1.71%
2011-06-29 0 0.117 0.117 0.123 0.115 0.120 680,000 81,350 0.1196 11.70 11.70 12.30 11.50 12.00 6,800 11.963 -4.88%
2011-06-28 0 0.123 0.115 0.123 0.114 0.128 1,370,000 168,480 0.1230 12.30 11.50 12.30 11.40 12.80 13,700 12.298 6.03%
2011-06-27 0 0.116 0.107 0.116 0.109 0.118 690,000 77,100 0.1117 11.60 10.70 11.60 10.90 11.80 6,900 11.174 10.48%
2011-06-24 0 0.105 0.105 0.115 0.105 0.120 950,000 105,230 0.1108 10.50 10.50 11.50 10.50 12.00 9,500 11.077 -6.25%
2011-06-23 0 0.112 0.105 0.112 0.107 0.112 2,830,000 310,520 0.1097 11.20 10.50 11.20 10.70 11.20 28,300 10.972 6.67%
2011-06-22 0 0.105 0.098 0.107 0.103 0.106 690,000 72,180 0.1046 10.50 9.800 10.70 10.30 10.60 6,900 10.461 1.94%
2011-06-21 0 0.103 0.100 0.105 0.095 0.103 340,000 34,270 0.1008 10.30 10.00 10.50 9.500 10.30 3,400 10.079 6.19%
2011-06-20 0 0.097 0.097 0.104 0.094 0.100 570,000 54,710 0.0960 9.700 9.700 10.40 9.400 10.00 5,700 9.5982 -3.00%
2011-06-17 0 0.100 0.100 0.102 0.100 0.101 1,340,000 134,500 0.1004 10.00 10.00 10.20 10.00 10.10 13,400 10.037 -1.96%
2011-06-16 0 0.102 0.099 0.102 0.099 0.103 830,000 82,570 0.0995 10.20 9.900 10.20 9.900 10.30 8,300 9.9482 2.00%
2011-06-15 0 0.100 0.093 0.109 0.100 0.112 290,000 29,310 0.1011 10.00 9.300 10.90 10.00 11.20 2,900 10.107 0.00%
2011-06-14 0 0.100 0.100 0.101 0.100 0.100 390,000 39,000 0.1000 10.00 10.00 10.10 10.00 10.00 3,900 10.0000 -1.96%
2011-06-13 0 0.102 0.094 0.102 0.093 0.102 1,640,000 157,820 0.0962 10.20 9.400 10.20 9.300 10.20 16,400 9.6232 -0.97%
2011-06-10 0 0.103 0.094 0.103 0.103 0.103 200,000 20,600 0.1030 10.30 9.400 10.30 10.30 10.30 2,000 10.300 0.00%
2011-06-09 0 0.103 0.100 0.103 0.095 0.105 2,781,431 277,834 0.0999 10.30 10.00 10.30 9.500 10.50 27,814 9.9889 14.44%
2011-06-08 0 0.090 0.088 0.096 0.088 0.095 5,160,000 480,770 0.0932 9.000 8.800 9.600 8.800 9.500 51,600 9.3172 0.00%
2011-06-07 0 0.090 0.091 0.095 0.090 0.099 5,250,000 511,930 0.0975 9.000 9.100 9.500 9.000 9.900 52,500 9.7510 -11.76%
2011-06-03 0 0.102 0.102 0.106 0.100 0.110 10,530,000 1,108,200 0.1052 10.20 10.20 10.60 10.00 11.00 105,300 10.524 -4.67%
2011-06-02 0 0.107 0.106 0.110 0.103 0.120 6,886,158 766,475 0.1113 10.70 10.60 11.00 10.30 12.00 68,862 11.131 0.00%
2011-06-01 0 0.107 0.107 0.109 0.107 0.110 2,950,006 321,540 0.1090 10.70 10.70 10.90 10.70 11.00 29,500 10.900 -4.46%
2011-05-31 0 0.112 0.111 0.113 0.106 0.130 11,595,566 1,314,982 0.1134 11.20 11.10 11.30 10.60 13.00 115,956 11.340 -11.11%
2011-05-30 0 0.126 0.113 0.128 0.126 0.129 885,566 113,324 0.1280 12.60 11.30 12.80 12.60 12.90 8,856 12.797 4.13%
2011-05-27 0 0.121 0.120 0.133 0.116 0.133 3,245,621 407,531 0.1256 12.10 12.00 13.30 11.60 13.30 32,456 12.556 0.00%
2011-05-26 0 0.121 0.121 0.122 0.119 0.130 730,000 90,450 0.1239 12.10 12.10 12.20 11.90 13.00 7,300 12.390 -5.47%
2011-05-25 0 0.128 0.128 0.130 0.121 0.130 760,000 96,700 0.1272 12.80 12.80 13.00 12.10 13.00 7,600 12.724 -1.54%
2011-05-24 0 0.130 0.124 0.135 0.121 0.137 1,620,000 209,290 0.1292 13.00 12.40 13.50 12.10 13.70 16,200 12.919 0.78%
2011-05-23 0 0.129 0.124 0.129 0.123 0.130 1,400,000 178,160 0.1273 12.90 12.40 12.90 12.30 13.00 14,000 12.726 -4.44%
2011-05-20 0 0.135 0.123 0.126 0.126 0.135 1,920,000 249,850 0.1301 13.50 12.30 12.60 12.60 13.50 19,200 13.013 0.75%
2011-05-19 0 0.134 0.134 0.136 0.132 0.140 1,130,000 154,660 0.1369 13.40 13.40 13.60 13.20 14.00 11,300 13.687 -4.29%
2011-05-18 0 0.140 0.138 0.140 0.137 0.140 404,021 55,682 0.1378 14.00 13.80 14.00 13.70 14.00 4,040 13.782 -5.41%
2011-05-17 0 0.148 0.140 0.148 - - 0 0 - 14.80 14.00 14.80 - - 0 - 0.00%
2011-05-16 0 0.148 0.140 0.148 0.147 0.148 160,000 23,630 0.1477 14.80 14.00 14.80 14.70 14.80 1,600 14.769 -1.33%
2011-05-13 0 0.150 0.144 0.150 0.143 0.150 120,000 17,840 0.1487 15.00 14.40 15.00 14.30 15.00 1,200 14.867 0.00%
2011-05-12 0 0.150 0.149 0.150 - - 0 0 - 15.00 14.90 15.00 - - 0 - 0.00%
2011-05-11 0 0.150 0.140 0.150 - - 0 0 - 15.00 14.00 15.00 - - 0 - 0.00%
2011-05-09 0 0.150 0.150 0.155 0.141 0.150 220,000 32,820 0.1492 15.00 15.00 15.50 14.10 15.00 2,200 14.918 0.67%
2011-05-06 0 0.149 0.149 0.164 0.149 0.149 130,000 19,370 0.1490 14.90 14.90 16.40 14.90 14.90 1,300 14.900 -0.67%
2011-05-05 0 0.150 0.140 0.155 - - 0 0 - 15.00 14.00 15.50 - - 0 - 0.00%
2011-05-04 0 0.150 0.150 0.165 0.150 0.150 10,000 1,500 0.1500 15.00 15.00 16.50 15.00 15.00 100 15.000 -1.32%
2011-05-03 0 0.152 0.145 0.152 0.150 0.152 340,000 51,400 0.1512 15.20 14.50 15.20 15.00 15.20 3,400 15.118 0.00%
2011-04-29 0 0.152 0.152 0.158 - - 0 0 - 15.20 15.20 15.80 - - 0 - 0.00%
2011-04-28 0 0.152 0.148 0.160 0.152 0.152 30,000 4,560 0.1520 15.20 14.80 16.00 15.20 15.20 300 15.200 -3.80%
2011-04-27 0 0.158 0.158 0.160 0.158 0.158 770,000 121,660 0.1580 15.80 15.80 16.00 15.80 15.80 7,700 15.800 0.00%
2011-04-26 0 0.158 0.155 0.160 0.155 0.161 1,390,000 221,360 0.1593 15.80 15.50 16.00 15.50 16.10 13,900 15.925 1.94%
2011-04-21 0 0.155 0.155 0.160 0.155 0.155 10,000 1,550 0.1550 15.50 15.50 16.00 15.50 15.50 100 15.500 -4.32%
2011-04-20 0 0.162 0.160 0.162 0.160 0.162 850,000 136,100 0.1601 16.20 16.00 16.20 16.00 16.20 8,500 16.012 0.00%
2011-04-19 0 0.162 0.162 0.166 0.162 0.162 60,000 9,720 0.1620 16.20 16.20 16.60 16.20 16.20 600 16.200 0.00%
2011-04-18 0 0.162 0.161 0.162 0.156 0.162 1,470,000 235,020 0.1599 16.20 16.10 16.20 15.60 16.20 14,700 15.988 3.85%
2011-04-15 0 0.156 0.156 0.160 0.151 0.160 360,000 55,380 0.1538 15.60 15.60 16.00 15.10 16.00 3,600 15.383 -3.70%
2011-04-14 0 0.162 0.158 0.162 0.155 0.162 1,310,000 208,600 0.1592 16.20 15.80 16.20 15.50 16.20 13,100 15.924 4.52%
2011-04-13 0 0.155 0.155 0.160 0.155 0.155 30,000 4,650 0.1550 15.50 15.50 16.00 15.50 15.50 300 15.500 0.00%
2011-04-12 0 0.155 0.155 0.160 0.155 0.159 2,610,000 405,160 0.1552 15.50 15.50 16.00 15.50 15.90 26,100 15.523 -3.12%
2011-04-11 0 0.160 0.156 0.160 0.154 0.160 1,300,000 204,960 0.1577 16.00 15.60 16.00 15.40 16.00 13,000 15.766 2.56%
2011-04-08 0 0.156 0.153 0.156 0.156 0.160 770,000 120,920 0.1570 15.60 15.30 15.60 15.60 16.00 7,700 15.704 -2.50%
2011-04-07 0 0.160 0.154 0.160 0.160 0.160 140,000 22,400 0.1600 16.00 15.40 16.00 16.00 16.00 1,400 16.000 0.00%
2011-04-06 0 0.160 0.155 0.160 0.153 0.161 740,000 118,020 0.1595 16.00 15.50 16.00 15.30 16.10 7,400 15.949 4.58%
2011-04-04 0 0.153 0.153 0.160 0.153 0.160 90,000 14,050 0.1561 15.30 15.30 16.00 15.30 16.00 900 15.611 -4.37%
2011-04-01 0 0.160 0.157 0.160 0.163 0.163 150,000 24,450 0.1630 16.00 15.70 16.00 16.30 16.30 1,500 16.300 2.56%
2011-03-31 0 0.156 0.156 0.161 0.156 0.156 200,000 31,200 0.1560 15.60 15.60 16.10 15.60 15.60 2,000 15.600 0.00%
2011-03-30 0 0.156 0.153 0.160 0.156 0.156 420,000 65,520 0.1560 15.60 15.30 16.00 15.60 15.60 4,200 15.600 -6.02%
2011-03-29 0 0.166 0.156 0.166 0.168 0.176 420,000 71,420 0.1700 16.60 15.60 16.60 16.80 17.60 4,200 17.005 6.41%
2011-03-28 0 0.156 0.155 0.158 0.156 0.158 370,000 57,820 0.1563 15.60 15.50 15.80 15.60 15.80 3,700 15.627 0.00%
2011-03-25 0 0.156 0.150 0.156 0.156 0.156 90,000 14,120 0.1569 15.60 15.00 15.60 15.60 15.60 900 15.689 3.31%
2011-03-24 0 0.151 0.151 0.159 0.151 0.155 1,470,000 226,650 0.1542 15.10 15.10 15.90 15.10 15.50 14,700 15.418 -2.58%
2011-03-23 0 0.155 0.155 0.161 0.152 0.154 540,000 82,700 0.1531 15.50 15.50 16.10 15.20 15.40 5,400 15.315 -1.90%
2011-03-22 0 0.158 0.155 0.158 0.156 0.188 1,490,000 236,230 0.1585 15.80 15.50 15.80 15.60 18.80 14,900 15.854 4.64%
2011-03-21 0 0.151 0.147 0.152 0.151 0.157 270,117 41,536 0.1538 15.10 14.70 15.20 15.10 15.70 2,701 15.377 -1.31%
2011-03-18 0 0.153 0.149 0.153 0.148 0.154 1,440,000 214,040 0.1486 15.30 14.90 15.30 14.80 15.40 14,400 14.864 3.38%
2011-03-17 0 0.148 0.143 0.148 0.148 0.156 1,220,000 183,890 0.1507 14.80 14.30 14.80 14.80 15.60 12,200 15.073 -5.13%
2011-03-16 0 0.156 0.155 0.156 0.152 0.156 640,000 99,540 0.1555 15.60 15.50 15.60 15.20 15.60 6,400 15.553 0.65%
2011-03-15 0 0.155 0.155 0.157 0.153 0.171 3,980,000 635,180 0.1596 15.50 15.50 15.70 15.30 17.10 39,800 15.959 -10.92%
2011-03-14 0 0.174 0.174 0.183 0.172 0.183 184,000 32,170 0.1748 17.40 17.40 18.30 17.20 18.30 1,840 17.484 -5.43%
2011-03-11 0 0.184 0.174 0.184 0.171 0.187 240,000 44,240 0.1843 18.40 17.40 18.40 17.10 18.70 2,400 18.433 2.22%
2011-03-10 0 0.180 0.171 0.189 0.178 0.184 580,000 104,910 0.1809 18.00 17.10 18.90 17.80 18.40 5,800 18.088 0.00%
2011-03-09 0 0.180 0.175 0.180 0.180 0.180 460,000 82,800 0.1800 18.00 17.50 18.00 18.00 18.00 4,600 18.000 0.00%
2011-03-08 0 0.180 0.175 0.183 0.170 0.180 730,000 127,400 0.1745 18.00 17.50 18.30 17.00 18.00 7,300 17.452 2.86%
2011-03-07 0 0.175 0.175 0.178 0.170 0.178 356,000 61,860 0.1738 17.50 17.50 17.80 17.00 17.80 3,560 17.376 -3.85%
2011-03-04 0 0.182 0.175 0.182 0.170 0.184 580,000 100,710 0.1736 18.20 17.50 18.20 17.00 18.40 5,800 17.364 2.82%
2011-03-03 0 0.177 0.177 0.184 0.170 0.181 1,250,000 221,450 0.1772 17.70 17.70 18.40 17.00 18.10 12,500 17.716 -2.21%
2011-03-02 0 0.181 0.175 0.190 0.175 0.188 110,000 19,680 0.1789 18.10 17.50 19.00 17.50 18.80 1,100 17.891 -3.72%
2011-03-01 0 0.188 0.188 0.190 0.188 0.188 190,000 35,900 0.1889 18.80 18.80 19.00 18.80 18.80 1,900 18.895 0.00%
2011-02-28 0 0.188 0.188 0.190 0.188 0.190 110,000 20,800 0.1891 18.80 18.80 19.00 18.80 19.00 1,100 18.909 -5.53%
2011-02-25 0 0.199 0.184 0.200 0.182 0.199 380,000 71,710 0.1887 19.90 18.40 20.00 18.20 19.90 3,800 18.871 2.05%
2011-02-24 0 0.195 0.170 0.195 0.199 0.200 100,000 19,980 0.1998 19.50 17.00 19.50 19.90 20.00 1,000 19.980 2.63%
2011-02-23 0 0.190 0.190 0.199 0.190 0.200 220,000 42,000 0.1909 19.00 19.00 19.90 19.00 20.00 2,200 19.091 0.00%
2011-02-22 0 0.190 0.190 0.193 0.190 0.195 660,175 126,872 0.1922 19.00 19.00 19.30 19.00 19.50 6,602 19.218 -1.55%
2011-02-21 0 0.193 0.193 0.196 0.191 0.198 780,000 150,960 0.1935 19.30 19.30 19.60 19.10 19.80 7,800 19.354 1.05%
2011-02-18 0 0.191 0.191 0.196 0.190 0.190 940,000 178,600 0.1900 19.10 19.10 19.60 19.00 19.00 9,400 19.000 0.53%
2011-02-17 0 0.190 0.186 0.199 0.185 0.192 950,000 180,210 0.1897 19.00 18.60 19.90 18.50 19.20 9,500 18.969 0.00%
2011-02-16 0 0.190 0.190 0.200 - - 0 0 - 19.00 19.00 20.00 - - 0 - 0.00%
2011-02-15 0 0.190 0.187 0.198 0.190 0.200 750,000 145,500 0.1940 19.00 18.70 19.80 19.00 20.00 7,500 19.400 -5.00%
2011-02-14 0 0.200 0.198 0.209 0.200 0.215 415,000 84,000 0.2024 20.00 19.80 20.90 20.00 21.50 4,150 20.241 2.56%
2011-02-11 0 0.195 0.195 0.205 0.191 0.200 1,440,000 286,250 0.1988 19.50 19.50 20.50 19.10 20.00 14,400 19.878 5.41%
2011-02-10 0 0.185 0.185 0.200 0.185 0.185 30,000 5,550 0.1850 18.50 18.50 20.00 18.50 18.50 300 18.500 -2.63%
2011-02-09 0 0.190 0.190 0.195 0.185 0.190 1,260,000 238,970 0.1897 19.00 19.00 19.50 18.50 19.00 12,600 18.966 2.70%
2011-02-08 0 0.185 0.185 0.198 0.181 0.198 1,960,000 364,290 0.1859 18.50 18.50 19.80 18.10 19.80 19,600 18.586 -2.63%
2011-02-07 0 0.190 0.190 0.219 0.190 0.201 150,000 30,040 0.2003 19.00 19.00 21.90 19.00 20.10 1,500 20.027 -5.47%
2011-02-02 0 0.201 0.196 0.202 0.188 0.205 532,005 107,321 0.2017 20.10 19.60 20.20 18.80 20.50 5,320 20.173 -0.50%
2011-02-01 0 0.202 0.193 0.210 0.190 0.204 320,000 63,260 0.1977 20.20 19.30 21.00 19.00 20.40 3,200 19.769 1.00%
2011-01-31 0 0.200 0.200 0.215 0.200 0.209 78,000 15,740 0.2018 20.00 20.00 21.50 20.00 20.90 780 20.179 -4.31%
2011-01-28 0 0.209 0.201 0.209 0.200 0.220 2,130,000 435,270 0.2044 20.90 20.10 20.90 20.00 22.00 21,300 20.435 4.50%
2011-01-27 0 0.200 0.200 0.210 0.200 0.200 340,000 68,000 0.2000 20.00 20.00 21.00 20.00 20.00 3,400 20.000 0.00%
2011-01-26 0 0.200 0.200 0.224 0.195 0.200 346,764 68,693 0.1981 20.00 20.00 22.40 19.50 20.00 3,468 19.810 2.56%
2011-01-25 0 0.195 0.195 0.197 0.195 0.196 130,000 25,360 0.1951 19.50 19.50 19.70 19.50 19.60 1,300 19.508 -2.50%
2011-01-24 0 0.200 0.200 0.202 0.200 0.200 580,000 116,000 0.2000 20.00 20.00 20.20 20.00 20.00 5,800 20.000 0.00%
2011-01-21 0 0.200 0.200 0.216 0.200 0.200 70,000 14,000 0.2000 20.00 20.00 21.60 20.00 20.00 700 20.000 0.00%
2011-01-20 0 0.200 0.200 0.215 0.190 0.201 2,340,000 468,300 0.2001 20.00 20.00 21.50 19.00 20.10 23,400 20.013 0.00%
2011-01-19 0 0.200 0.200 0.215 - - 0 0 - 20.00 20.00 21.50 - - 0 - 0.00%
2011-01-18 0 0.200 0.200 0.218 0.200 0.200 550,000 110,000 0.2000 20.00 20.00 21.80 20.00 20.00 5,500 20.000 -0.99%
2011-01-17 0 0.202 0.202 0.215 0.200 0.202 580,000 116,860 0.2015 20.20 20.20 21.50 20.00 20.20 5,800 20.148 0.50%
2011-01-14 0 0.201 0.201 0.217 0.201 0.201 50,000 10,050 0.2010 20.10 20.10 21.70 20.10 20.10 500 20.100 -7.80%
2011-01-13 0 0.218 0.200 0.218 0.218 0.220 510,000 111,470 0.2186 21.80 20.00 21.80 21.80 22.00 5,100 21.857 1.40%
2011-01-12 0 0.215 0.200 0.215 0.200 0.205 220,000 45,000 0.2045 21.50 20.00 21.50 20.00 20.50 2,200 20.455 -0.92%
2011-01-11 0 0.217 0.205 0.217 0.205 0.217 600,000 127,800 0.2130 21.70 20.50 21.70 20.50 21.70 6,000 21.300 5.85%
2011-01-10 0 0.205 0.205 0.213 0.205 0.205 100,000 20,500 0.2050 20.50 20.50 21.30 20.50 20.50 1,000 20.500 0.00%
2011-01-07 0 0.205 0.205 0.222 0.205 0.224 692,000 149,268 0.2157 20.50 20.50 22.20 20.50 22.40 6,920 21.571 0.00%
2011-01-06 0 0.205 0.200 0.220 0.205 0.208 380,000 78,200 0.2058 20.50 20.00 22.00 20.50 20.80 3,800 20.579 -2.84%
2011-01-05 0 0.211 0.211 0.216 0.210 0.218 1,450,000 311,250 0.2147 21.10 21.10 21.60 21.00 21.80 14,500 21.466 -5.80%
2011-01-04 0 0.224 0.215 0.224 0.215 0.224 1,630,000 353,220 0.2167 22.40 21.50 22.40 21.50 22.40 16,300 21.670 2.75%
2011-01-03 0 0.218 0.218 0.226 0.218 0.220 115,000 25,220 0.2193 21.80 21.80 22.60 21.80 22.00 1,150 21.930 -4.39%
2010-12-31 0 0.228 0.217 0.228 0.217 0.228 1,370,000 300,690 0.2195 22.80 21.70 22.80 21.70 22.80 13,700 21.948 5.07%
2010-12-30 0 0.217 0.217 0.220 0.216 0.217 950,000 205,700 0.2165 21.70 21.70 22.00 21.60 21.70 9,500 21.653 -4.41%
2010-12-29 0 0.227 0.225 0.228 0.215 0.228 2,080,000 463,240 0.2227 22.70 22.50 22.80 21.50 22.80 20,800 22.271 5.09%
2010-12-28 0 0.216 0.216 0.226 0.215 0.229 2,060,000 444,090 0.2156 21.60 21.60 22.60 21.50 22.90 20,600 21.558 -4.42%
2010-12-24 0 0.226 0.226 0.231 0.225 0.235 8,660,000 1,986,860 0.2294 22.60 22.60 23.10 22.50 23.50 86,600 22.943 -3.42%
2010-12-23 0 0.234 0.232 0.235 0.200 0.235 11,180,000 2,471,500 0.2211 23.40 23.20 23.50 20.00 23.50 111,800 22.106 14.71%
2010-12-22 0 0.204 0.195 0.204 0.198 0.206 3,060,000 615,140 0.2010 20.40 19.50 20.40 19.80 20.60 30,600 20.103 3.55%
2010-12-21 0 0.197 0.195 0.197 0.188 0.197 1,166,000 226,140 0.1939 19.70 19.50 19.70 18.80 19.70 11,660 19.395 5.35%
2010-12-20 0 0.187 0.187 0.189 0.187 0.190 880,000 165,230 0.1878 18.70 18.70 18.90 18.70 19.00 8,800 18.776 -0.53%
2010-12-17 0 0.188 0.188 0.194 0.188 0.195 1,540,000 297,520 0.1932 18.80 18.80 19.40 18.80 19.50 15,400 19.319 0.00%
2010-12-16 0 0.188 0.188 0.195 0.188 0.195 2,530,000 478,950 0.1893 18.80 18.80 19.50 18.80 19.50 25,300 18.931 -2.59%
2010-12-15 0 0.193 0.193 0.195 0.192 0.195 2,200,000 426,070 0.1937 19.30 19.30 19.50 19.20 19.50 22,000 19.367 1.05%
2010-12-14 0 0.191 0.191 0.194 0.182 0.193 3,050,000 581,280 0.1906 19.10 19.10 19.40 18.20 19.30 30,500 19.058 3.24%
2010-12-13 0 0.185 0.185 0.190 0.183 0.195 1,760,000 337,220 0.1916 18.50 18.50 19.00 18.30 19.50 17,600 19.160 -2.63%
2010-12-10 0 0.190 0.188 0.193 0.181 0.193 5,730,000 1,069,390 0.1866 19.00 18.80 19.30 18.10 19.30 57,300 18.663 -1.04%
2010-12-09 0 0.192 0.191 0.192 0.190 0.211 8,170,000 1,624,910 0.1989 19.20 19.10 19.20 19.00 21.10 81,700 19.889 -8.57%
2010-12-08 0 0.210 0.200 0.202 0.200 0.230 3,930,000 829,530 0.2111 21.00 20.00 20.20 20.00 23.00 39,300 21.108 -6.25%
2010-12-07 0 0.224 0.221 0.225 0.221 0.225 1,120,000 249,020 0.2223 22.40 22.10 22.50 22.10 22.50 11,200 22.234 0.00%
2010-12-06 0 0.224 0.220 0.225 0.221 0.226 1,640,000 368,160 0.2245 22.40 22.00 22.50 22.10 22.60 16,400 22.449 -0.44%
2010-12-03 0 0.225 0.225 0.230 0.225 0.232 1,810,000 415,400 0.2295 22.50 22.50 23.00 22.50 23.20 18,100 22.950 0.00%
2010-12-02 0 0.225 0.225 0.232 0.220 0.244 3,700,000 853,360 0.2306 22.50 22.50 23.20 22.00 24.40 37,000 23.064 1.35%
2010-12-01 0 0.222 0.222 0.225 0.212 0.240 9,286,468 2,078,090 0.2238 22.20 22.20 22.50 21.20 24.00 92,865 22.378 -6.33%
2010-11-30 0 0.237 0.237 0.238 0.230 0.242 7,070,000 1,657,210 0.2344 23.70 23.70 23.80 23.00 24.20 70,700 23.440 -3.66%
2010-11-29 0 0.246 0.242 0.248 0.240 0.255 6,130,000 1,500,800 0.2448 24.60 24.20 24.80 24.00 25.50 61,300 24.483 -0.81%
2010-11-26 0 0.248 0.248 0.255 0.247 0.265 11,390,000 2,914,460 0.2559 24.80 24.80 25.50 24.70 26.50 113,900 25.588 -2.75%
2010-11-25 0 0.255 0.255 0.260 0.255 0.305 62,880,000 18,040,600 0.2869 25.50 25.50 26.00 25.50 30.50 628,800 28.691 2.00%
2010-11-24 1 - - - - - 0 0 - 25.00 - - - - 0 - 0.00%
2010-11-23 1 - - - - - 0 0 - 25.00 - - - - 0 - 0.00%
2010-11-22 1 - - - - - 0 0 - 25.00 - - - - 0 - 0.00%
2010-11-19 0 0.250 0.247 0.250 0.243 0.250 1,480,000 367,880 0.2486 25.00 24.70 25.00 24.30 25.00 14,800 24.857 0.40%
2010-11-18 0 0.249 0.245 0.249 0.245 0.250 3,310,000 814,510 0.2461 24.90 24.50 24.90 24.50 25.00 33,100 24.608 0.81%
2010-11-17 0 0.247 0.245 0.247 0.246 0.255 5,050,000 1,257,840 0.2491 24.70 24.50 24.70 24.60 25.50 50,500 24.908 -3.14%
2010-11-16 0 0.255 0.250 0.255 0.249 0.260 7,370,000 1,885,360 0.2558 25.50 25.00 25.50 24.90 26.00 73,700 25.582 2.00%
2010-11-15 0 0.250 0.250 0.255 0.249 0.255 7,220,000 1,811,600 0.2509 25.00 25.00 25.50 24.90 25.50 72,200 25.091 -3.85%
2010-11-12 0 0.260 0.255 0.260 0.250 0.270 13,400,000 3,487,250 0.2602 26.00 25.50 26.00 25.00 27.00 134,000 26.024 0.00%
2010-11-11 0 0.260 0.260 0.265 0.249 0.260 10,650,000 2,698,110 0.2533 26.00 26.00 26.50 24.90 26.00 106,500 25.334 1.96%
2010-11-10 0 0.255 0.250 0.255 0.246 0.255 3,860,000 968,740 0.2510 25.50 25.00 25.50 24.60 25.50 38,600 25.097 3.24%
2010-11-09 0 0.247 0.245 0.247 0.241 0.247 1,150,000 279,560 0.2431 24.70 24.50 24.70 24.10 24.70 11,500 24.310 0.41%
2010-11-08 0 0.246 0.246 0.247 0.245 0.247 2,360,000 580,520 0.2460 24.60 24.60 24.70 24.50 24.70 23,600 24.598 0.41%
2010-11-05 0 0.245 0.243 0.248 0.243 0.248 1,950,000 476,660 0.2444 24.50 24.30 24.80 24.30 24.80 19,500 24.444 0.82%
2010-11-04 0 0.243 0.241 0.246 0.241 0.245 2,530,000 615,710 0.2434 24.30 24.10 24.60 24.10 24.50 25,300 24.336 0.41%
2010-11-03 0 0.242 0.242 0.243 0.242 0.249 4,550,000 1,113,470 0.2447 24.20 24.20 24.30 24.20 24.90 45,500 24.472 -1.22%
2010-11-02 0 0.245 0.245 0.246 0.240 0.247 4,000,000 974,490 0.2436 24.50 24.50 24.60 24.00 24.70 40,000 24.362 -0.81%
2010-11-01 0 0.247 0.241 0.250 0.238 0.255 5,740,000 1,418,030 0.2470 24.70 24.10 25.00 23.80 25.50 57,400 24.704 -1.20%
2010-10-29 0 0.250 0.250 0.260 0.248 0.275 8,720,000 2,229,950 0.2557 25.00 25.00 26.00 24.80 27.50 87,200 25.573 -7.41%
2010-10-28 0 0.270 0.265 0.270 0.246 0.275 31,022,000 8,104,330 0.2612 27.00 26.50 27.00 24.60 27.50 310,220 26.124 10.20%
2010-10-27 0 0.245 0.245 0.248 0.240 0.247 6,360,000 1,556,540 0.2447 24.50 24.50 24.80 24.00 24.70 63,600 24.474 0.00%
2010-10-26 0 0.245 0.244 0.247 0.241 0.249 5,480,000 1,349,980 0.2463 24.50 24.40 24.70 24.10 24.90 54,800 24.635 2.08%
2010-10-25 0 0.240 0.240 0.245 0.240 0.248 2,490,000 608,150 0.2442 24.00 24.00 24.50 24.00 24.80 24,900 24.424 0.00%
2010-10-22 0 0.240 0.241 0.244 0.237 0.246 5,440,000 1,313,050 0.2414 24.00 24.10 24.40 23.70 24.60 54,400 24.137 -0.41%
2010-10-21 0 0.241 0.241 0.244 0.238 0.246 9,060,000 2,200,540 0.2429 24.10 24.10 24.40 23.80 24.60 90,600 24.289 -0.82%
2010-10-20 0 0.243 0.243 0.246 0.238 0.248 4,570,000 1,120,600 0.2452 24.30 24.30 24.60 23.80 24.80 45,700 24.521 -0.82%
2010-10-19 0 0.245 0.242 0.245 0.241 0.250 4,400,000 1,077,800 0.2450 24.50 24.20 24.50 24.10 25.00 44,000 24.495 2.08%
2010-10-18 0 0.240 0.239 0.242 0.239 0.242 1,530,000 368,440 0.2408 24.00 23.90 24.20 23.90 24.20 15,300 24.081 -1.23%
2010-10-15 0 0.243 0.241 0.245 0.242 0.265 12,950,000 3,217,630 0.2485 24.30 24.10 24.50 24.20 26.50 129,500 24.847 -4.71%
2010-10-14 0 0.255 0.250 0.255 0.235 0.255 19,330,000 4,802,970 0.2485 25.50 25.00 25.50 23.50 25.50 193,300 24.847 7.14%
2010-10-13 0 0.238 0.237 0.239 0.236 0.243 5,430,000 1,293,960 0.2383 23.80 23.70 23.90 23.60 24.30 54,300 23.830 0.00%
2010-10-12 0 0.238 0.238 0.244 0.238 0.247 1,250,000 299,400 0.2395 23.80 23.80 24.40 23.80 24.70 12,500 23.952 -0.42%
2010-10-11 0 0.239 0.239 0.240 0.238 0.243 4,570,000 1,097,980 0.2403 23.90 23.90 24.00 23.80 24.30 45,700 24.026 -1.65%
2010-10-08 0 0.243 0.243 0.247 0.243 0.247 2,900,000 710,000 0.2448 24.30 24.30 24.70 24.30 24.70 29,000 24.483 -2.02%
2010-10-07 0 0.248 0.245 0.248 0.241 0.248 4,660,000 1,137,280 0.2441 24.80 24.50 24.80 24.10 24.80 46,600 24.405 2.06%
2010-10-06 0 0.243 0.243 0.246 0.236 0.247 8,232,000 1,997,316 0.2426 24.30 24.30 24.60 23.60 24.70 82,320 24.263 1.25%
2010-10-05 0 0.240 0.240 0.241 0.238 0.250 12,190,000 2,960,710 0.2429 24.00 24.00 24.10 23.80 25.00 121,900 24.288 -3.23%
2010-10-04 0 0.248 0.246 0.248 0.247 0.260 8,250,000 2,089,270 0.2532 24.80 24.60 24.80 24.70 26.00 82,500 25.324 1.64%
2010-09-30 0 0.244 0.244 0.245 0.235 0.250 23,070,000 5,585,450 0.2421 24.40 24.40 24.50 23.50 25.00 230,700 24.211 -2.01%
2010-09-29 0 0.249 0.248 0.250 0.243 0.265 25,840,000 6,517,610 0.2522 24.90 24.80 25.00 24.30 26.50 258,400 25.223 -6.04%
2010-09-28 0 0.265 0.265 0.270 0.255 0.275 16,120,000 4,284,250 0.2658 26.50 26.50 27.00 25.50 27.50 161,200 26.577 3.92%
2010-09-27 0 0.255 0.255 0.265 0.255 0.270 10,670,000 2,787,900 0.2613 25.50 25.50 26.50 25.50 27.00 106,700 26.128 -3.77%
2010-09-24 0 0.265 0.265 0.270 0.265 0.275 10,180,000 2,750,950 0.2702 26.50 26.50 27.00 26.50 27.50 101,800 27.023 -5.36%
2010-09-22 0 0.280 0.280 0.285 0.275 0.285 3,730,000 1,039,800 0.2788 28.00 28.00 28.50 27.50 28.50 37,300 27.877 1.82%
2010-09-21 0 0.275 0.275 0.280 0.270 0.285 13,320,000 3,701,250 0.2779 27.50 27.50 28.00 27.00 28.50 133,200 27.787 -3.51%
2010-09-20 0 0.285 0.280 0.285 0.280 0.295 9,560,000 2,737,950 0.2864 28.50 28.00 28.50 28.00 29.50 95,600 28.640 -1.72%
2010-09-17 0 0.290 0.290 0.295 0.290 0.300 4,370,000 1,285,600 0.2942 29.00 29.00 29.50 29.00 30.00 43,700 29.419 -1.69%
2010-09-16 0 0.295 0.290 0.295 0.285 0.310 11,570,000 3,378,550 0.2920 29.50 29.00 29.50 28.50 31.00 115,700 29.201 -1.67%
2010-09-15 0 0.300 0.300 0.305 0.280 0.325 68,660,000 21,304,250 0.3103 30.00 30.00 30.50 28.00 32.50 686,600 31.029 7.14%
2010-09-14 0 0.280 0.280 0.285 0.275 0.290 6,220,000 1,769,200 0.2844 28.00 28.00 28.50 27.50 29.00 62,200 28.444 -1.75%
2010-09-13 0 0.285 0.285 0.290 0.280 0.300 12,620,000 3,656,350 0.2897 28.50 28.50 29.00 28.00 30.00 126,200 28.973 -3.39%
2010-09-10 0 0.295 0.295 0.300 0.290 0.315 18,480,000 5,573,700 0.3016 29.50 29.50 30.00 29.00 31.50 184,800 30.161 0.00%
2010-09-09 0 0.295 0.295 0.300 0.280 0.310 41,340,000 12,290,450 0.2973 29.50 29.50 30.00 28.00 31.00 413,400 29.730 5.36%
2010-09-08 0 0.280 0.275 0.280 0.270 0.285 11,360,000 3,156,100 0.2778 28.00 27.50 28.00 27.00 28.50 113,600 27.783 3.70%
2010-09-07 0 0.270 0.270 0.275 0.265 0.285 13,350,000 3,710,250 0.2779 27.00 27.00 27.50 26.50 28.50 133,500 27.792 -3.57%
2010-09-06 0 0.280 0.275 0.280 0.260 0.280 22,870,000 6,221,150 0.2720 28.00 27.50 28.00 26.00 28.00 228,700 27.202 0.00%
2010-09-03 0 0.280 0.275 0.280 0.244 0.305 76,669,217 21,581,833 0.2815 28.00 27.50 28.00 24.40 30.50 766,692 28.149 13.82%
2010-09-02 0 0.246 0.244 0.246 0.244 0.260 8,438,000 2,105,050 0.2495 24.60 24.40 24.60 24.40 26.00 84,380 24.947 -3.53%
2010-09-01 0 0.255 0.250 0.255 0.250 0.265 11,389,880 2,905,874 0.2551 25.50 25.00 25.50 25.00 26.50 113,899 25.513 -3.77%
2010-08-31 0 0.265 0.265 0.270 0.250 0.265 8,610,000 2,215,650 0.2573 26.50 26.50 27.00 25.00 26.50 86,100 25.733 1.92%
2010-08-30 0 0.260 0.255 0.260 0.235 0.265 9,620,000 2,385,930 0.2480 26.00 25.50 26.00 23.50 26.50 96,200 24.802 5.69%
2010-08-27 0 0.246 0.245 0.246 0.244 0.260 17,270,000 4,310,660 0.2496 24.60 24.50 24.60 24.40 26.00 172,700 24.960 -7.17%
2010-08-26 0 0.265 0.265 0.270 0.260 0.275 6,620,000 1,767,150 0.2669 26.50 26.50 27.00 26.00 27.50 66,200 26.694 -1.85%
2010-08-25 0 0.270 0.270 0.275 0.270 0.280 7,572,000 2,081,010 0.2748 27.00 27.00 27.50 27.00 28.00 75,720 27.483 -1.82%
2010-08-24 0 0.275 0.275 0.280 0.275 0.290 12,014,000 3,387,240 0.2819 27.50 27.50 28.00 27.50 29.00 120,140 28.194 -5.17%
2010-08-23 0 0.290 0.285 0.295 0.285 0.315 40,950,870 12,155,014 0.2968 29.00 28.50 29.50 28.50 31.50 409,509 29.682 -7.94%
2010-08-20 0 0.315 0.310 0.315 0.275 0.330 135,940,000 41,745,250 0.3071 31.50 31.00 31.50 27.50 33.00 1,359,400 30.709 16.67%
2010-08-19 0 0.270 0.265 0.270 0.265 0.290 19,680,000 5,446,950 0.2768 27.00 26.50 27.00 26.50 29.00 196,800 27.678 0.00%
2010-08-18 0 0.270 0.265 0.270 0.260 0.295 17,306,000 4,795,620 0.2771 27.00 26.50 27.00 26.00 29.50 173,060 27.711 -5.26%
2010-08-17 0 0.285 0.285 0.290 0.270 0.315 20,810,000 6,085,600 0.2924 28.50 28.50 29.00 27.00 31.50 208,100 29.244 -6.56%
2010-08-16 0 0.305 0.305 0.310 0.305 0.320 7,650,000 2,395,600 0.3132 30.50 30.50 31.00 30.50 32.00 76,500 31.315 -3.17%
2010-08-13 0 0.315 0.315 0.320 0.315 0.330 9,306,000 2,988,950 0.3212 31.50 31.50 32.00 31.50 33.00 93,060 32.119 -5.97%
2010-08-12 0 0.335 0.330 0.335 0.305 0.335 20,690,000 6,703,900 0.3240 33.50 33.00 33.50 30.50 33.50 206,900 32.402 4.69%
2010-08-11 0 0.320 0.315 0.320 0.305 0.350 32,114,000 10,442,750 0.3252 32.00 31.50 32.00 30.50 35.00 321,140 32.518 -4.48%
2010-08-10 0 0.335 0.335 0.340 0.330 0.375 78,670,000 27,142,850 0.3450 33.50 33.50 34.00 33.00 37.50 786,700 34.502 -11.84%
2010-08-09 0 0.380 0.380 0.385 0.340 0.395 77,030,123 29,178,253 0.3788 38.00 38.00 38.50 34.00 39.50 770,301 37.879 10.14%
2010-08-06 0 0.345 0.345 0.350 0.315 0.355 36,820,000 12,160,100 0.3303 34.50 34.50 35.00 31.50 35.50 368,200 33.026 -4.17%
2010-08-05 0 0.360 0.355 0.360 0.340 0.380 32,034,027 11,440,419 0.3571 36.00 35.50 36.00 34.00 38.00 320,340 35.713 -5.26%
2010-08-04 0 0.380 0.380 0.385 0.375 0.400 32,968,123 12,800,635 0.3883 38.00 38.00 38.50 37.50 40.00 329,681 38.827 1.33%
2010-08-03 0 0.375 0.370 0.375 0.365 0.410 43,663,170 16,654,045 0.3814 37.50 37.00 37.50 36.50 41.00 436,632 38.142 -8.54%
2010-08-02 0 0.410 0.410 0.420 0.410 0.440 26,008,000 11,024,820 0.4239 41.00 41.00 42.00 41.00 44.00 260,080 42.390 -6.82%
2010-07-30 0 0.440 0.435 0.445 0.430 0.475 50,420,009 22,778,754 0.4518 44.00 43.50 44.50 43.00 47.50 504,200 45.178 0.00%
2010-07-29 0 0.440 0.435 0.445 0.430 0.460 16,605,323 7,423,006 0.4470 44.00 43.50 44.50 43.00 46.00 166,053 44.703 1.15%
2010-07-28 0 0.435 0.440 0.445 0.435 0.455 18,830,000 8,310,250 0.4413 43.50 44.00 44.50 43.50 45.50 188,300 44.133 -4.40%
2010-07-27 0 0.455 0.450 0.455 0.445 0.475 23,306,041 10,735,558 0.4606 45.50 45.00 45.50 44.50 47.50 233,060 46.063 -5.21%
2010-07-26 0 0.480 0.475 0.480 0.435 0.485 97,186,002 45,074,591 0.4638 48.00 47.50 48.00 43.50 48.50 971,860 46.380 11.63%
2010-07-23 0 0.430 0.425 0.430 0.425 0.530 145,836,105 67,607,037 0.4636 43.00 42.50 43.00 42.50 53.00 1,458,361 46.358 -13.13%
2010-07-22 0 0.495 0.490 0.495 0.430 0.500 155,116,793 74,093,009 0.4777 49.50 49.00 49.50 43.00 50.00 1,551,168 47.766 8.79%
2010-07-21 0 0.455 0.450 0.455 0.370 0.470 168,878,908 73,479,655 0.4351 45.50 45.00 45.50 37.00 47.00 1,688,789 43.510 21.33%
2010-07-20 0 0.375 0.375 0.380 0.370 0.415 31,404,000 12,383,330 0.3943 37.50 37.50 38.00 37.00 41.50 314,040 39.432 -8.54%
2010-07-19 0 0.410 0.405 0.410 0.365 0.445 113,134,133 45,985,803 0.4065 41.00 40.50 41.00 36.50 44.50 1,131,341 40.647 5.13%
2010-07-16 0 0.390 0.385 0.390 0.370 0.480 318,732,886 141,227,588 0.4431 39.00 38.50 39.00 37.00 48.00 3,187,329 44.309 -2.50%
2010-07-15 0 0.400 0.390 0.400 0.215 0.410 290,385,164 94,914,130 0.3269 40.00 39.00 40.00 21.50 41.00 2,903,852 32.686 97.04%
2010-07-14 1 - - - - - 0 0 - 20.30 - - - - 0 - 0.00%
2010-07-13 1 - - - - - 0 0 - 20.30 - - - - 0 - 0.00%
2010-07-12 1 - - - - - 0 0 - 20.30 - - - - 0 - 0.00%
2010-07-09 1 - - - - - 0 0 - 20.30 - - - - 0 - 0.00%
2010-07-08 1 - - - - - 0 0 - 20.30 - - - - 0 - 0.00%
2010-07-07 1 - - - - - 0 0 - 20.30 - - - - 0 - 0.00%
2010-07-06 1 - - - - - 0 0 - 20.30 - - - - 0 - 0.00%
2010-07-05 1 - - - - - 0 0 - 20.30 - - - - 0 - 0.00%
2010-07-02 1 - - - - - 0 0 - 20.30 - - - - 0 - 0.00%
2010-06-30 1 - - - - - 0 0 - 20.30 - - - - 0 - 0.00%
2010-06-29 1 - - - - - 0 0 - 20.30 - - - - 0 - 0.00%
2010-06-28 1 - - - - - 0 0 - 20.30 - - - - 0 - 0.00%
2010-06-25 1 - - - - - 0 0 - 20.30 - - - - 0 - 0.00%
2010-06-24 1 - - - - - 0 0 - 20.30 - - - - 0 - 0.00%
2010-06-23 1 - - - - - 0 0 - 20.30 - - - - 0 - 0.00%
2010-06-22 1 - - - - - 0 0 - 20.30 - - - - 0 - 0.00%
2010-06-21 1 - - - - - 0 0 - 20.30 - - - - 0 - 0.00%
2010-06-18 1 - - - - - 0 0 - 20.30 - - - - 0 - 0.00%
2010-06-17 1 - - - - - 0 0 - 20.30 - - - - 0 - 0.00%
2010-06-15 1 - - - - - 0 0 - 20.30 - - - - 0 - 0.00%
2010-06-14 1 - - - - - 0 0 - 20.30 - - - - 0 - 0.00%
2010-06-11 1 - - - - - 0 0 - 20.30 - - - - 0 - 0.00%
2010-06-10 1 0.203 0.201 0.214 0.200 0.213 9,052,000 1,890,040 0.2088 20.30 20.10 21.40 20.00 21.30 90,520 20.880 -0.49%
2010-06-09 0 0.204 0.192 0.195 0.197 0.214 14,942,029 3,079,656 0.2061 20.40 19.20 19.50 19.70 21.40 149,420 20.611 -0.97%
2010-06-08 0 0.206 0.200 0.213 0.191 0.216 13,168,000 2,718,350 0.2064 20.60 20.00 21.30 19.10 21.60 131,680 20.644 3.00%
2010-06-07 0 0.200 0.195 0.210 0.183 0.219 10,240,359 2,089,782 0.2041 20.00 19.50 21.00 18.30 21.90 102,404 20.407 1.52%
2010-06-04 0 0.197 0.190 0.197 0.185 0.197 2,360,000 458,750 0.1944 19.70 19.00 19.70 18.50 19.70 23,600 19.439 7.07%
2010-06-03 0 0.184 0.184 0.185 0.175 0.188 1,500,000 276,410 0.1843 18.40 18.40 18.50 17.50 18.80 15,000 18.427 0.55%
2010-06-02 0 0.183 0.173 0.177 0.171 0.185 4,820,117 865,050 0.1795 18.30 17.30 17.70 17.10 18.50 48,201 17.947 6.40%
2010-06-01 0 0.172 0.172 0.177 0.167 0.178 2,990,000 517,750 0.1732 17.20 17.20 17.70 16.70 17.80 29,900 17.316 2.38%
2010-05-31 0 0.168 0.168 0.175 0.166 0.178 4,272,000 728,518 0.1705 16.80 16.80 17.50 16.60 17.80 42,720 17.053 0.00%
2010-05-28 0 0.168 0.167 0.171 0.167 0.220 29,622,579 5,723,230 0.1932 16.80 16.70 17.10 16.70 22.00 296,226 19.320 -1.75%
2010-05-27 0 0.171 0.171 0.176 0.163 0.180 8,150,000 1,412,430 0.1733 17.10 17.10 17.60 16.30 18.00 81,500 17.330 -0.58%
2010-05-26 0 0.172 0.166 0.174 0.167 0.183 4,632,000 793,330 0.1713 17.20 16.60 17.40 16.70 18.30 46,320 17.127 -2.82%
2010-05-25 0 0.177 0.177 0.178 0.156 0.185 25,537,138 4,489,158 0.1758 17.70 17.70 17.80 15.60 18.50 255,371 17.579 9.26%
2010-05-24 0 0.162 0.162 0.165 0.146 0.165 10,684,102 1,718,479 0.1608 16.20 16.20 16.50 14.60 16.50 106,841 16.084 9.46%
2010-05-20 0 0.148 0.148 0.150 0.146 0.155 6,820,649 1,025,429 0.1503 14.80 14.80 15.00 14.60 15.50 68,206 15.034 -1.99%
2010-05-19 0 0.151 0.151 0.154 0.150 0.154 3,243,170 495,150 0.1527 15.10 15.10 15.40 15.00 15.40 32,432 15.267 1.34%
2010-05-18 0 0.149 0.149 0.153 0.145 0.153 5,170,000 784,560 0.1518 14.90 14.90 15.30 14.50 15.30 51,700 15.175 1.36%
2010-05-17 0 0.147 0.145 0.151 0.145 0.153 1,980,000 297,300 0.1502 14.70 14.50 15.10 14.50 15.30 19,800 15.015 -3.92%
2010-05-14 0 0.153 0.145 0.153 0.141 0.154 1,110,000 163,310 0.1471 15.30 14.50 15.30 14.10 15.40 11,100 14.713 5.52%
2010-05-13 0 0.145 0.145 0.149 0.145 0.149 590,000 86,350 0.1464 14.50 14.50 14.90 14.50 14.90 5,900 14.636 -0.68%
2010-05-12 0 0.146 0.146 0.148 0.145 0.148 918,000 134,924 0.1470 14.60 14.60 14.80 14.50 14.80 9,180 14.698 -2.67%
2010-05-11 0 0.150 0.150 0.154 0.149 0.155 720,000 107,900 0.1499 15.00 15.00 15.40 14.90 15.50 7,200 14.986 -3.23%
2010-05-10 0 0.155 0.155 0.156 0.150 0.157 5,360,000 828,000 0.1545 15.50 15.50 15.60 15.00 15.70 53,600 15.448 6.16%
2010-05-07 0 0.146 0.145 0.151 0.141 0.152 4,358,000 642,050 0.1473 14.60 14.50 15.10 14.10 15.20 43,580 14.733 -2.01%
2010-05-06 0 0.149 0.143 0.150 0.136 0.154 6,970,340 1,021,088 0.1465 14.90 14.30 15.00 13.60 15.40 69,703 14.649 2.76%
2010-05-05 0 0.145 0.145 0.146 0.143 0.146 4,134,022 599,207 0.1449 14.50 14.50 14.60 14.30 14.60 41,340 14.495 -0.68%
2010-05-04 0 0.146 0.145 0.148 0.145 0.149 3,130,585 461,299 0.1474 14.60 14.50 14.80 14.50 14.90 31,306 14.735 -2.01%
2010-05-03 0 0.149 0.149 0.151 0.146 0.152 1,300,000 194,270 0.1494 14.90 14.90 15.10 14.60 15.20 13,000 14.944 -3.25%
2010-04-30 0 0.154 0.153 0.154 0.146 0.154 6,138,000 928,120 0.1512 15.40 15.30 15.40 14.60 15.40 61,380 15.121 4.05%
2010-04-29 0 0.148 0.147 0.148 0.147 0.150 3,300,000 490,130 0.1485 14.80 14.70 14.80 14.70 15.00 33,000 14.852 -0.67%
2010-04-28 0 0.149 0.144 0.149 0.143 0.149 1,700,597 250,911 0.1475 14.90 14.40 14.90 14.30 14.90 17,006 14.754 0.00%
2010-04-27 0 0.149 0.144 0.149 0.149 0.150 130,000 19,390 0.1492 14.90 14.40 14.90 14.90 15.00 1,300 14.915 0.68%
2010-04-26 0 0.148 0.146 0.150 0.148 0.154 510,082 76,602 0.1502 14.80 14.60 15.00 14.80 15.40 5,101 15.018 0.00%
2010-04-23 0 0.148 0.147 0.148 0.146 0.152 1,112,189 163,077 0.1466 14.80 14.70 14.80 14.60 15.20 11,122 14.663 -0.67%
2010-04-22 0 0.149 0.149 0.151 0.146 0.154 4,376,000 657,870 0.1503 14.90 14.90 15.10 14.60 15.40 43,760 15.034 3.47%
2010-04-21 0 0.144 0.144 0.145 0.141 0.145 620,000 89,250 0.1440 14.40 14.40 14.50 14.10 14.50 6,200 14.395 -2.04%
2010-04-20 0 0.147 0.142 0.149 0.142 0.147 700,000 101,340 0.1448 14.70 14.20 14.90 14.20 14.70 7,000 14.477 0.00%
2010-04-19 0 0.147 0.147 0.148 0.145 0.152 2,660,000 389,200 0.1463 14.70 14.70 14.80 14.50 15.20 26,600 14.632 -3.29%
2010-04-16 0 0.152 0.149 0.152 0.145 0.152 4,010,000 592,230 0.1477 15.20 14.90 15.20 14.50 15.20 40,100 14.769 2.70%
2010-04-15 0 0.148 0.147 0.153 0.147 0.154 5,252,094 793,489 0.1511 14.80 14.70 15.30 14.70 15.40 52,521 15.108 2.07%
2010-04-14 0 0.145 0.143 0.145 0.143 0.145 1,770,000 255,230 0.1442 14.50 14.30 14.50 14.30 14.50 17,700 14.420 0.00%
2010-04-13 0 0.145 0.144 0.146 0.145 0.145 1,250,000 181,250 0.1450 14.50 14.40 14.60 14.50 14.50 12,500 14.500 -1.36%
2010-04-12 0 0.147 0.146 0.147 0.143 0.149 1,280,000 187,450 0.1464 14.70 14.60 14.70 14.30 14.90 12,800 14.645 0.68%
2010-04-09 0 0.146 0.144 0.146 0.141 0.146 4,118,076 588,036 0.1428 14.60 14.40 14.60 14.10 14.60 41,181 14.279 5.04%
2010-04-08 0 0.139 0.138 0.140 0.138 0.139 330,000 45,740 0.1386 13.90 13.80 14.00 13.80 13.90 3,300 13.861 -0.71%
2010-04-07 0 0.140 0.140 0.143 0.135 0.140 1,610,389 222,524 0.1382 14.00 14.00 14.30 13.50 14.00 16,104 13.818 1.45%
2010-04-01 0 0.138 0.137 0.138 0.136 0.141 446,000 61,638 0.1382 13.80 13.70 13.80 13.60 14.10 4,460 13.820 0.73%
2010-03-31 0 0.137 0.136 0.137 0.135 0.139 370,000 50,710 0.1371 13.70 13.60 13.70 13.50 13.90 3,700 13.705 -1.44%
2010-03-30 0 0.139 0.139 0.140 0.139 0.143 82,000 11,600 0.1415 13.90 13.90 14.00 13.90 14.30 820 14.146 -2.80%
2010-03-29 0 0.143 0.136 0.143 0.136 0.143 2,140,000 301,740 0.1410 14.30 13.60 14.30 13.60 14.30 21,400 14.100 2.14%
2010-03-26 0 0.140 0.140 0.141 0.136 0.141 710,000 97,450 0.1373 14.00 14.00 14.10 13.60 14.10 7,100 13.725 0.72%
2010-03-25 0 0.139 0.139 0.141 0.137 0.140 1,890,000 262,160 0.1387 13.90 13.90 14.10 13.70 14.00 18,900 13.871 -0.71%
2010-03-24 0 0.140 0.140 0.141 0.138 0.144 1,539,005 216,021 0.1404 14.00 14.00 14.10 13.80 14.40 15,390 14.036 -1.41%
2010-03-23 0 0.142 0.140 0.142 0.136 0.142 1,427,500 199,965 0.1401 14.20 14.00 14.20 13.60 14.20 14,275 14.008 2.90%
2010-03-22 0 0.138 0.137 0.139 0.133 0.139 1,902,000 259,596 0.1365 13.80 13.70 13.90 13.30 13.90 19,020 13.649 -1.43%
2010-03-19 0 0.140 0.135 0.140 0.135 0.140 4,640,000 636,190 0.1371 14.00 13.50 14.00 13.50 14.00 46,400 13.711 0.00%
2010-03-18 0 0.140 0.139 0.140 0.136 0.142 3,062,035 423,269 0.1382 14.00 13.90 14.00 13.60 14.20 30,620 13.823 2.19%
2010-03-17 0 0.137 0.137 0.138 0.136 0.143 5,790,000 800,100 0.1382 13.70 13.70 13.80 13.60 14.30 57,900 13.819 -3.52%
2010-03-16 0 0.142 0.141 0.142 0.140 0.151 7,650,000 1,103,760 0.1443 14.20 14.10 14.20 14.00 15.10 76,500 14.428 -4.70%
2010-03-15 0 0.149 0.147 0.149 0.148 0.154 5,167,050 774,923 0.1500 14.90 14.70 14.90 14.80 15.40 51,671 14.997 -1.97%
2010-03-12 0 0.152 0.150 0.152 0.150 0.157 5,516,000 833,530 0.1511 15.20 15.00 15.20 15.00 15.70 55,160 15.111 -2.56%
2010-03-11 0 0.156 0.153 0.156 0.154 0.159 5,150,000 803,570 0.1560 15.60 15.30 15.60 15.40 15.90 51,500 15.603 1.30%
2010-03-10 0 0.154 0.152 0.155 0.153 0.154 1,210,000 186,250 0.1539 15.40 15.20 15.50 15.30 15.40 12,100 15.393 1.99%
2010-03-09 0 0.151 0.151 0.155 0.150 0.156 4,477,170 688,036 0.1537 15.10 15.10 15.50 15.00 15.60 44,772 15.368 -3.82%
2010-03-08 0 0.157 0.153 0.157 0.155 0.160 4,500,074 705,991 0.1569 15.70 15.30 15.70 15.50 16.00 45,001 15.688 -0.63%
2010-03-05 0 0.158 0.158 0.160 0.156 0.158 1,348,709 211,551 0.1569 15.80 15.80 16.00 15.60 15.80 13,487 15.685 0.00%
2010-03-04 0 0.158 0.157 0.159 0.155 0.158 1,544,562 243,394 0.1576 15.80 15.70 15.90 15.50 15.80 15,446 15.758 -1.86%
2010-03-03 0 0.161 0.159 0.162 0.157 0.162 2,508,531 398,470 0.1588 16.10 15.90 16.20 15.70 16.20 25,085 15.885 0.00%
2010-03-02 0 0.161 0.160 0.161 0.155 0.161 5,667,474 898,811 0.1586 16.10 16.00 16.10 15.50 16.10 56,675 15.859 3.87%
2010-03-01 0 0.155 0.155 0.156 0.153 0.160 2,950,000 459,480 0.1558 15.50 15.50 15.60 15.30 16.00 29,500 15.576 -3.12%
2010-02-26 0 0.160 0.160 0.162 0.158 0.163 3,998,003 645,078 0.1614 16.00 16.00 16.20 15.80 16.30 39,980 16.135 0.63%
2010-02-25 0 0.159 0.157 0.160 0.156 0.161 6,050,000 960,990 0.1588 15.90 15.70 16.00 15.60 16.10 60,500 15.884 0.00%
2010-02-24 0 0.159 0.157 0.159 0.152 0.159 4,122,001 651,138 0.1580 15.90 15.70 15.90 15.20 15.90 41,220 15.797 -0.63%
2010-02-23 0 0.160 0.156 0.160 0.156 0.160 3,332,000 524,792 0.1575 16.00 15.60 16.00 15.60 16.00 33,320 15.750 1.27%
2010-02-22 0 0.158 0.157 0.159 0.151 0.159 4,970,000 776,110 0.1562 15.80 15.70 15.90 15.10 15.90 49,700 15.616 0.00%
2010-02-19 0 0.158 0.157 0.160 0.156 0.160 798,237 126,466 0.1584 15.80 15.70 16.00 15.60 16.00 7,982 15.843 -1.86%
2010-02-18 0 0.161 0.155 0.161 - - 0 0 - 16.10 15.50 16.10 - - 0 - -1.83%
2010-02-17 0 0.164 0.161 0.164 - - 0 0 - 16.40 16.10 16.40 - - 0 - 0.00%
2010-02-12 0 0.164 0.159 0.165 0.161 0.165 1,196,275 194,182 0.1623 16.40 15.90 16.50 16.10 16.50 11,963 16.232 0.00%
2010-02-11 0 0.164 0.165 0.167 0.157 0.166 5,148,235 830,856 0.1614 16.40 16.50 16.70 15.70 16.60 51,482 16.139 4.46%
2010-02-10 0 0.157 0.157 0.159 0.153 0.159 2,279,192 355,537 0.1560 15.70 15.70 15.90 15.30 15.90 22,792 15.599 1.29%
2010-02-09 0 0.155 0.154 0.158 0.150 0.159 2,953,681 454,017 0.1537 15.50 15.40 15.80 15.00 15.90 29,537 15.371 -0.64%
2010-02-08 0 0.156 0.156 0.160 0.152 0.160 7,660,538 1,196,143 0.1561 15.60 15.60 16.00 15.20 16.00 76,605 15.614 0.00%
2010-02-05 0 0.156 0.154 0.157 0.150 0.159 6,644,298 1,024,535 0.1542 15.60 15.40 15.70 15.00 15.90 66,443 15.420 3.31%
2010-02-04 0 0.151 0.151 0.154 0.150 0.160 2,575,931 396,503 0.1539 15.10 15.10 15.40 15.00 16.00 25,759 15.393 -3.21%
2010-02-03 0 0.156 0.155 0.157 0.149 0.158 9,275,009 1,414,205 0.1525 15.60 15.50 15.70 14.90 15.80 92,750 15.247 -2.50%
2010-02-02 0 0.160 0.160 0.161 0.156 0.164 9,163,404 1,456,438 0.1589 16.00 16.00 16.10 15.60 16.40 91,634 15.894 -4.76%
2010-02-01 0 0.168 0.165 0.168 0.157 0.176 9,707,000 1,605,199 0.1654 16.80 16.50 16.80 15.70 17.60 97,070 16.537 -6.15%
2010-01-29 0 0.179 0.177 0.179 0.160 0.182 15,750,000 2,725,770 0.1731 17.90 17.70 17.90 16.00 18.20 157,500 17.306 13.29%
2010-01-28 0 0.158 0.158 0.160 0.150 0.164 6,850,000 1,105,250 0.1614 15.80 15.80 16.00 15.00 16.40 68,500 16.135 5.33%
2010-01-27 0 0.150 0.150 0.154 0.145 0.160 3,870,000 589,460 0.1523 15.00 15.00 15.40 14.50 16.00 38,700 15.232 -6.25%
2010-01-26 0 0.160 0.156 0.160 0.155 0.193 44,940,000 8,017,510 0.1784 16.00 15.60 16.00 15.50 19.30 449,400 17.840 0.00%
2010-01-25 0 0.160 0.160 0.162 0.150 0.165 19,000,000 3,043,070 0.1602 16.00 16.00 16.20 15.00 16.50 190,000 16.016 1.91%
2010-01-22 0 0.157 0.155 0.156 0.125 0.158 16,280,000 2,272,940 0.1396 15.70 15.50 15.60 12.50 15.80 162,800 13.962 20.77%
2010-01-21 0 0.130 0.130 0.132 0.128 0.132 2,410,000 313,340 0.1300 13.00 13.00 13.20 12.80 13.20 24,100 13.002 0.78%
2010-01-20 0 0.129 0.127 0.129 0.122 0.134 2,224,000 288,060 0.1295 12.90 12.70 12.90 12.20 13.40 22,240 12.952 -0.77%
2010-01-19 0 0.130 0.130 0.131 0.130 0.130 330,000 42,900 0.1300 13.00 13.00 13.10 13.00 13.00 3,300 13.000 -0.76%
2010-01-18 0 0.131 0.131 0.132 0.126 0.133 1,730,000 227,320 0.1314 13.10 13.10 13.20 12.60 13.30 17,300 13.140 1.55%
2010-01-15 0 0.129 0.129 0.131 0.129 0.133 3,280,000 427,400 0.1303 12.90 12.90 13.10 12.90 13.30 32,800 13.030 -2.27%
2010-01-14 0 0.132 0.132 0.134 0.129 0.132 4,180,000 543,680 0.1301 13.20 13.20 13.40 12.90 13.20 41,800 13.007 3.12%
2010-01-13 0 0.128 0.127 0.130 0.128 0.132 4,790,000 620,710 0.1296 12.80 12.70 13.00 12.80 13.20 47,900 12.958 -4.48%
2010-01-12 0 0.134 0.132 0.135 0.129 0.137 5,990,000 786,990 0.1314 13.40 13.20 13.50 12.90 13.70 59,900 13.138 -0.74%
2010-01-11 0 0.135 0.135 0.138 0.132 0.138 1,772,000 238,534 0.1346 13.50 13.50 13.80 13.20 13.80 17,720 13.461 -0.74%
2010-01-08 0 0.136 0.134 0.137 0.134 0.139 2,092,000 282,900 0.1352 13.60 13.40 13.70 13.40 13.90 20,920 13.523 0.74%
2010-01-07 0 0.135 0.135 0.136 0.133 0.137 2,180,000 294,880 0.1353 13.50 13.50 13.60 13.30 13.70 21,800 13.527 -2.17%
2010-01-06 0 0.138 0.136 0.138 0.135 0.138 990,000 135,210 0.1366 13.80 13.60 13.80 13.50 13.80 9,900 13.658 3.76%
2010-01-05 0 0.133 0.133 0.135 0.132 0.138 4,670,000 625,050 0.1338 13.30 13.30 13.50 13.20 13.80 46,700 13.384 -4.32%
2010-01-04 0 0.139 0.139 0.140 0.135 0.138 2,570,000 352,180 0.1370 13.90 13.90 14.00 13.50 13.80 25,700 13.704 2.21%
2009-12-31 0 0.136 0.136 0.137 0.134 0.140 2,350,000 318,580 0.1356 13.60 13.60 13.70 13.40 14.00 23,500 13.557 0.74%
2009-12-30 0 0.135 0.135 0.136 0.130 0.143 4,381,000 603,166 0.1377 13.50 13.50 13.60 13.00 14.30 43,810 13.768 1.25%
2009-12-29 0 0.154 0.153 0.154 0.150 0.154 5,591,020 848,774 0.1518 13.33 13.25 13.33 12.99 13.33 64,576 13.144 1.99%
2009-12-28 0 0.151 0.150 0.152 0.150 0.153 3,521,000 533,322 0.1515 13.07 12.99 13.16 12.99 13.25 40,668 13.114 0.00%
2009-12-24 0 0.151 0.150 0.151 0.148 0.152 1,013,100 151,705 0.1497 13.07 12.99 13.07 12.81 13.16 11,701 12.965 0.67%
2009-12-23 0 0.150 0.148 0.150 0.147 0.152 2,863,100 428,239 0.1496 12.99 12.81 12.99 12.73 13.16 33,069 12.950 0.00%
2009-12-22 0 0.150 0.146 0.150 0.143 0.158 2,170,880 317,252 0.1461 12.99 12.64 12.99 12.38 13.68 25,074 12.653 -0.66%
2009-12-21 0 0.151 0.149 0.151 0.147 0.152 940,500 140,445 0.1493 13.07 12.90 13.07 12.73 13.16 10,863 12.929 4.14%
2009-12-18 0 0.145 0.145 0.149 0.143 0.151 1,070,500 158,785 0.1483 12.55 12.55 12.90 12.38 13.07 12,364 12.842 -5.23%
2009-12-17 0 0.153 0.153 0.155 0.153 0.162 2,930,500 455,139 0.1553 13.25 13.25 13.42 13.25 14.03 33,847 13.447 -3.16%
2009-12-16 0 0.158 0.158 0.161 0.157 0.161 1,520,000 242,240 0.1594 13.68 13.68 13.94 13.59 13.94 17,556 13.798 -3.07%
2009-12-15 0 0.163 0.158 0.163 0.154 0.165 3,191,050 502,756 0.1576 14.11 13.68 14.11 13.33 14.29 36,857 13.641 0.62%
2009-12-14 0 0.162 0.160 0.162 0.153 0.168 4,900,150 788,085 0.1608 14.03 13.85 14.03 13.25 14.55 56,597 13.925 -5.26%
2009-12-11 0 0.171 0.171 0.172 0.150 0.181 16,190,500 2,701,634 0.1669 14.81 14.81 14.89 12.99 15.67 187,000 14.447 14.00%
2009-12-10 1 - - - - - 0 0 - 12.99 - - - - 0 - 0.00%
2009-12-09 1 - - - - - 0 0 - 12.99 - - - - 0 - 0.00%
2009-12-08 0 0.150 0.150 0.155 0.144 0.150 1,150,000 172,090 0.1496 12.99 12.99 13.42 12.47 12.99 13,282 12.956 0.00%
2009-12-07 0 0.150 0.150 0.154 0.140 0.155 4,370,000 641,450 0.1468 12.99 12.99 13.33 12.12 13.42 50,473 12.709 -4.46%
2009-12-04 0 0.157 0.156 0.161 0.141 0.160 2,030,000 318,030 0.1567 13.59 13.51 13.94 12.21 13.85 23,446 13.564 -2.48%
2009-12-03 0 0.161 0.161 0.164 0.161 0.162 450,000 72,570 0.1613 13.94 13.94 14.20 13.94 14.03 5,197 13.962 0.00%
2009-12-02 0 0.161 0.161 0.165 0.158 0.166 2,400,000 387,640 0.1615 13.94 13.94 14.29 13.68 14.37 27,720 13.984 -2.42%
2009-12-01 0 0.165 0.160 0.165 0.157 0.166 1,120,000 183,680 0.1640 14.29 13.85 14.29 13.59 14.37 12,936 14.199 2.48%
2009-11-30 0 0.161 0.160 0.166 0.160 0.166 590,000 95,680 0.1622 13.94 13.85 14.37 13.85 14.37 6,814 14.041 -3.01%
2009-11-27 0 0.166 0.166 0.168 0.157 0.168 1,730,000 279,430 0.1615 14.37 14.37 14.55 13.59 14.55 19,981 13.984 -2.35%
2009-11-26 0 0.170 0.168 0.173 0.166 0.170 1,120,000 187,640 0.1675 14.72 14.55 14.98 14.37 14.72 12,936 14.505 0.00%
2009-11-25 0 0.170 0.170 0.176 0.170 0.177 960,000 168,050 0.1751 14.72 14.72 15.24 14.72 15.32 11,088 15.156 0.00%
2009-11-24 0 0.170 0.170 0.173 0.170 0.179 2,840,000 498,580 0.1756 14.72 14.72 14.98 14.72 15.50 32,802 15.200 -1.73%
2009-11-23 0 0.173 0.170 0.173 0.167 0.175 2,240,000 384,820 0.1718 14.98 14.72 14.98 14.46 15.15 25,872 14.874 0.58%
2009-11-20 0 0.172 0.171 0.172 0.167 0.173 850,000 145,910 0.1717 14.89 14.81 14.89 14.46 14.98 9,817 14.862 1.18%
2009-11-19 0 0.170 0.169 0.171 0.165 0.170 4,280,000 713,910 0.1668 14.72 14.63 14.81 14.29 14.72 49,434 14.442 0.59%
2009-11-18 0 0.169 0.169 0.174 0.168 0.175 670,000 113,500 0.1694 14.63 14.63 15.06 14.55 15.15 7,738 14.667 -1.74%
2009-11-17 0 0.172 0.172 0.173 0.168 0.175 2,090,000 360,050 0.1723 14.89 14.89 14.98 14.55 15.15 24,139 14.915 -1.71%
2009-11-16 0 0.175 0.175 0.176 0.174 0.178 2,180,000 384,040 0.1762 15.15 15.15 15.24 15.06 15.41 25,179 15.252 2.34%
2009-11-13 0 0.171 0.170 0.171 0.170 0.180 4,060,000 707,580 0.1743 14.81 14.72 14.81 14.72 15.58 46,893 15.089 3.64%
2009-11-12 0 0.165 0.164 0.166 0.164 0.183 9,200,000 1,579,130 0.1716 14.29 14.20 14.37 14.20 15.84 106,260 14.861 -7.30%
2009-11-11 0 0.178 0.178 0.183 0.175 0.185 3,320,000 598,260 0.1802 15.41 15.41 15.84 15.15 16.02 38,346 15.602 -2.20%
2009-11-10 0 0.182 0.180 0.182 0.172 0.183 2,310,000 413,820 0.1791 15.76 15.58 15.76 14.89 15.84 26,680 15.510 2.82%
2009-11-09 0 0.177 0.172 0.177 0.170 0.178 3,941,970 690,655 0.1752 15.32 14.89 15.32 14.72 15.41 45,530 15.169 4.73%
2009-11-06 0 0.169 0.169 0.175 0.168 0.177 1,120,000 190,460 0.1701 14.63 14.63 15.15 14.55 15.32 12,936 14.723 -1.17%
2009-11-05 0 0.171 0.170 0.171 0.162 0.171 370,000 62,590 0.1692 14.81 14.72 14.81 14.03 14.81 4,273 14.646 -1.16%
2009-11-04 0 0.173 0.173 0.174 0.160 0.169 1,430,000 234,630 0.1641 14.98 14.98 15.06 13.85 14.63 16,516 14.206 2.37%
2009-11-03 0 0.169 0.163 0.169 0.168 0.175 240,000 40,930 0.1705 14.63 14.11 14.63 14.55 15.15 2,772 14.766 1.81%
2009-11-02 0 0.166 0.162 0.166 0.165 0.169 1,040,000 172,740 0.1661 14.37 14.03 14.37 14.29 14.63 12,012 14.381 3.11%
2009-10-30 0 0.161 0.155 0.169 0.155 0.169 930,000 151,790 0.1632 13.94 13.42 14.63 13.42 14.63 10,741 14.131 -2.42%
2009-10-29 0 0.165 0.165 0.173 0.165 0.172 430,000 72,680 0.1690 14.29 14.29 14.98 14.29 14.89 4,966 14.634 -4.62%
2009-10-28 0 0.173 0.168 0.174 0.169 0.173 630,000 106,870 0.1696 14.98 14.55 15.06 14.63 14.98 7,276 14.687 -0.57%
2009-10-27 0 0.174 0.170 0.175 0.170 0.177 720,000 125,540 0.1744 15.06 14.72 15.15 14.72 15.32 8,316 15.096 -1.69%
2009-10-23 0 0.177 0.177 0.180 0.168 0.187 1,940,000 338,850 0.1747 15.32 15.32 15.58 14.55 16.19 22,407 15.123 -5.35%
2009-10-22 0 0.187 0.186 0.187 0.163 0.189 2,760,000 487,690 0.1767 16.19 16.10 16.19 14.11 16.36 31,878 15.299 12.65%
2009-10-21 0 0.166 0.160 0.166 0.160 0.166 20,000 3,260 0.1630 14.37 13.85 14.37 13.85 14.37 231 14.113 -1.19%
2009-10-20 0 0.168 0.160 0.168 0.168 0.168 10,000 1,680 0.1680 14.55 13.85 14.55 14.55 14.55 115 14.545 0.00%
2009-10-19 0 0.168 0.162 0.168 0.154 0.168 1,621,000 261,554 0.1614 14.55 14.03 14.55 13.33 14.55 18,723 13.970 1.82%
2009-10-16 0 0.165 0.163 0.165 0.160 0.170 820,000 133,680 0.1630 14.29 14.11 14.29 13.85 14.72 9,471 14.115 -2.94%
2009-10-15 0 0.170 0.167 0.170 0.161 0.171 420,000 70,380 0.1676 14.72 14.46 14.72 13.94 14.81 4,851 14.508 -1.73%
2009-10-14 0 0.173 0.171 0.174 0.167 0.175 2,370,000 406,080 0.1713 14.98 14.81 15.06 14.46 15.15 27,373 14.835 4.22%
2009-10-13 0 0.166 0.166 0.169 0.163 0.169 430,000 71,160 0.1655 14.37 14.37 14.63 14.11 14.63 4,966 14.328 -1.78%
2009-10-12 0 0.169 0.164 0.169 0.164 0.169 2,480,000 409,280 0.1650 14.63 14.20 14.63 14.20 14.63 28,644 14.289 1.81%
2009-10-09 0 0.166 0.169 0.170 0.165 0.170 390,000 65,060 0.1668 14.37 14.63 14.72 14.29 14.72 4,504 14.443 -3.49%
2009-10-08 0 0.172 0.164 0.172 0.175 0.175 30,000 5,250 0.1750 14.89 14.20 14.89 15.15 15.15 346 15.152 0.00%
2009-10-07 0 0.172 0.172 0.176 0.170 0.175 570,000 97,320 0.1707 14.89 14.89 15.24 14.72 15.15 6,583 14.782 -1.71%
2009-10-06 0 0.175 0.169 0.175 0.169 0.175 610,000 103,740 0.1701 15.15 14.63 15.15 14.63 15.15 7,045 14.724 -1.69%
2009-10-05 0 0.178 0.170 0.178 0.170 0.178 260,000 44,780 0.1722 15.41 14.72 15.41 14.72 15.41 3,003 14.912 0.00%
2009-10-02 0 0.178 0.175 0.178 0.173 0.179 1,470,000 258,080 0.1756 15.41 15.15 15.41 14.98 15.50 16,978 15.200 2.89%
2009-09-30 0 0.173 0.167 0.173 0.168 0.179 1,160,000 199,560 0.1720 14.98 14.46 14.98 14.55 15.50 13,398 14.895 2.98%
2009-09-29 0 0.168 0.160 0.169 0.161 0.175 820,000 134,390 0.1639 14.55 13.85 14.63 13.94 15.15 9,471 14.190 1.82%
2009-09-28 0 0.165 0.161 0.165 0.162 0.165 450,000 73,130 0.1625 14.29 13.94 14.29 14.03 14.29 5,197 14.070 -1.20%
2009-09-25 0 0.167 0.167 0.170 0.167 0.167 300,000 50,130 0.1671 14.46 14.46 14.72 14.46 14.46 3,465 14.468 -3.47%
2009-09-24 0 0.173 0.168 0.173 0.168 0.173 130,000 22,140 0.1703 14.98 14.55 14.98 14.55 14.98 1,501 14.745 0.58%
2009-09-23 0 0.172 0.171 0.172 0.166 0.176 1,900,000 325,210 0.1712 14.89 14.81 14.89 14.37 15.24 21,945 14.819 -1.15%
2009-09-22 0 0.174 0.174 0.180 0.174 0.180 1,760,000 308,400 0.1752 15.06 15.06 15.58 15.06 15.58 20,328 15.171 -5.43%
2009-09-21 0 0.184 0.180 0.184 0.178 0.185 500,000 91,220 0.1824 15.93 15.58 15.93 15.41 16.02 5,775 15.796 -0.54%
2009-09-18 0 0.185 0.183 0.186 0.180 0.188 840,000 154,150 0.1835 16.02 15.84 16.10 15.58 16.28 9,702 15.888 0.00%
2009-09-17 0 0.185 0.185 0.188 0.180 0.195 5,390,000 1,001,560 0.1858 16.02 16.02 16.28 15.58 16.88 62,254 16.088 5.11%
2009-09-16 0 0.176 0.173 0.184 0.176 0.187 4,450,000 800,960 0.1800 15.24 14.98 15.93 15.24 16.19 51,397 15.584 -6.88%
2009-09-15 0 0.189 0.189 0.190 0.183 0.183 100,000 18,300 0.1830 16.36 16.36 16.45 15.84 15.84 1,155 15.844 4.42%
2009-09-14 0 0.181 0.181 0.182 0.179 0.186 2,340,000 425,180 0.1817 15.67 15.67 15.76 15.50 16.10 27,027 15.732 -3.21%
2009-09-11 0 0.187 0.184 0.187 0.185 0.195 6,210,000 1,167,940 0.1881 16.19 15.93 16.19 16.02 16.88 71,725 16.283 -4.10%
2009-09-10 0 0.195 0.195 0.197 0.191 0.197 7,910,000 1,527,300 0.1931 16.88 16.88 17.06 16.54 17.06 91,360 16.717 -2.50%
2009-09-09 0 0.200 0.200 0.203 0.200 0.210 7,340,000 1,486,470 0.2025 17.32 17.32 17.58 17.32 18.18 84,777 17.534 -3.85%
2009-09-08 0 0.208 0.208 0.210 0.205 0.208 1,330,000 273,860 0.2059 18.01 18.01 18.18 17.75 18.01 15,361 17.828 -1.89%
2009-09-07 0 0.212 0.206 0.212 0.201 0.215 6,810,000 1,411,240 0.2072 18.35 17.84 18.35 17.40 18.61 78,655 17.942 -1.40%
2009-09-04 0 0.215 0.210 0.217 0.205 0.215 4,590,000 957,150 0.2085 18.61 18.18 18.79 17.75 18.61 53,014 18.054 0.00%
2009-09-03 0 0.215 0.215 0.224 0.205 0.229 4,700,000 1,004,530 0.2137 18.61 18.61 19.39 17.75 19.83 54,285 18.505 -6.11%
2009-09-02 0 0.229 0.222 0.229 0.220 0.236 750,000 175,060 0.2334 19.83 19.22 19.83 19.05 20.43 8,662 20.209 -4.58%
2009-09-01 0 0.240 0.220 0.240 0.210 0.245 3,344,000 807,418 0.2415 20.78 19.05 20.78 18.18 21.21 38,623 20.905 8.60%
2009-08-31 0 0.221 0.221 0.227 0.220 0.228 350,000 79,120 0.2261 19.13 19.13 19.65 19.05 19.74 4,042 19.572 -5.96%
2009-08-28 0 0.235 0.231 0.241 0.233 0.245 12,310,000 2,937,380 0.2386 20.35 20.00 20.87 20.17 21.21 142,180 20.660 3.98%
2009-08-27 0 0.226 0.226 0.230 0.214 0.242 9,860,000 2,243,690 0.2276 19.57 19.57 19.91 18.53 20.95 113,883 19.702 6.60%
2009-08-26 0 0.212 0.210 0.214 0.210 0.219 1,330,000 282,740 0.2126 18.35 18.18 18.53 18.18 18.96 15,361 18.406 -0.93%
2009-08-25 0 0.214 0.207 0.214 0.201 0.214 1,240,000 256,560 0.2069 18.53 17.92 18.53 17.40 18.53 14,322 17.914 1.90%
2009-08-24 0 0.210 0.205 0.210 0.205 0.210 1,110,000 228,790 0.2061 18.18 17.75 18.18 17.75 18.18 12,820 17.846 0.48%
2009-08-21 0 0.209 0.205 0.209 0.205 0.220 1,320,000 273,760 0.2074 18.10 17.75 18.10 17.75 19.05 15,246 17.956 -1.88%
2009-08-20 0 0.213 0.211 0.213 0.204 0.219 5,570,000 1,152,660 0.2069 18.44 18.27 18.44 17.66 18.96 64,333 17.917 -0.47%
2009-08-19 0 0.214 0.214 0.219 0.210 0.230 1,630,000 366,260 0.2247 18.53 18.53 18.96 18.18 19.91 18,826 19.454 -4.89%
2009-08-18 0 0.225 0.222 0.225 0.215 0.235 1,260,000 280,120 0.2223 19.48 19.22 19.48 18.61 20.35 14,553 19.248 -4.66%
2009-08-17 0 0.236 0.222 0.236 0.222 0.236 1,400,000 318,040 0.2272 20.43 19.22 20.43 19.22 20.43 16,170 19.669 2.61%
2009-08-14 0 0.230 0.230 0.232 0.225 0.240 6,860,000 1,591,520 0.2320 19.91 19.91 20.09 19.48 20.78 79,233 20.087 -4.17%
2009-08-13 0 0.240 0.239 0.240 0.239 0.245 3,530,000 848,060 0.2402 20.78 20.69 20.78 20.69 21.21 40,771 20.800 0.00%
2009-08-12 0 0.240 0.238 0.240 0.240 0.245 4,860,000 1,177,920 0.2424 20.78 20.61 20.78 20.78 21.21 56,133 20.984 -4.00%
2009-08-11 0 0.250 0.245 0.255 0.240 0.260 8,620,000 2,169,700 0.2517 21.65 21.21 22.08 20.78 22.51 99,561 21.793 3.31%
2009-08-10 0 0.242 0.241 0.242 0.241 0.247 2,040,000 496,400 0.2433 20.95 20.87 20.95 20.87 21.39 23,562 21.068 -2.02%
2009-08-07 0 0.247 0.242 0.247 0.238 0.248 730,000 177,690 0.2434 21.39 20.95 21.39 20.61 21.47 8,431 21.075 4.22%
2009-08-06 0 0.237 0.237 0.242 0.237 0.242 4,220,000 1,008,850 0.2391 20.52 20.52 20.95 20.52 20.95 48,741 20.698 -2.07%
2009-08-05 0 0.242 0.241 0.245 0.242 0.250 1,340,000 328,330 0.2450 20.95 20.87 21.21 20.95 21.65 15,477 21.214 -1.22%
2009-08-04 0 0.245 0.245 0.249 0.245 0.255 4,500,000 1,119,700 0.2488 21.21 21.21 21.56 21.21 22.08 51,975 21.543 0.00%
2009-08-03 0 0.245 0.245 0.248 0.241 0.248 3,340,000 813,650 0.2436 21.21 21.21 21.47 20.87 21.47 38,577 21.092 -1.61%
2009-07-31 0 0.249 0.245 0.250 0.245 0.250 1,810,000 447,950 0.2475 21.56 21.21 21.65 21.21 21.65 20,905 21.427 0.81%
2009-07-30 0 0.247 0.244 0.247 0.242 0.247 3,310,000 807,350 0.2439 21.39 21.13 21.39 20.95 21.39 38,230 21.118 1.65%
2009-07-29 0 0.243 0.243 0.247 0.240 0.255 11,130,000 2,744,510 0.2466 21.04 21.04 21.39 20.78 22.08 128,551 21.349 -4.71%
2009-07-28 0 0.255 0.250 0.255 0.250 0.265 6,450,000 1,647,100 0.2554 22.08 21.65 22.08 21.65 22.94 74,497 22.109 -3.77%
2009-07-27 0 0.265 0.265 0.270 0.255 0.270 11,290,000 2,976,150 0.2636 22.94 22.94 23.38 22.08 23.38 130,399 22.823 3.92%
2009-07-24 0 0.255 0.250 0.255 0.246 0.255 6,200,000 1,550,870 0.2501 22.08 21.65 22.08 21.30 22.08 71,610 21.657 2.00%
2009-07-23 0 0.250 0.248 0.250 0.249 0.260 5,100,000 1,282,290 0.2514 21.65 21.47 21.65 21.56 22.51 58,905 21.769 -1.96%
2009-07-22 0 0.255 0.250 0.260 0.240 0.260 11,500,000 2,872,320 0.2498 22.08 21.65 22.51 20.78 22.51 132,825 21.625 4.94%
2009-07-21 0 0.243 0.243 0.248 0.242 0.249 6,990,000 1,710,910 0.2448 21.04 21.04 21.47 20.95 21.56 80,734 21.192 -1.62%
2009-07-20 0 0.247 0.247 0.248 0.247 0.255 5,520,000 1,369,500 0.2481 21.39 21.39 21.47 21.39 22.08 63,756 21.480 -1.20%
2009-07-17 0 0.250 0.249 0.255 0.248 0.255 7,260,000 1,813,300 0.2498 21.65 21.56 22.08 21.47 22.08 83,853 21.625 0.81%
2009-07-16 0 0.248 0.247 0.248 0.247 0.255 3,370,000 845,510 0.2509 21.47 21.39 21.47 21.39 22.08 38,923 21.722 -0.80%
2009-07-15 0 0.250 0.250 0.255 0.247 0.255 4,880,000 1,219,910 0.2500 21.65 21.65 22.08 21.39 22.08 56,364 21.643 0.40%
2009-07-14 0 0.249 0.249 0.255 0.246 0.255 2,430,000 604,900 0.2489 21.56 21.56 22.08 21.30 22.08 28,066 21.552 -0.40%
2009-07-13 0 0.250 0.250 0.255 0.250 0.260 1,760,000 448,800 0.2550 21.65 21.65 22.08 21.65 22.51 20,328 22.078 -5.66%
2009-07-10 0 0.265 0.260 0.265 0.250 0.265 4,110,000 1,064,450 0.2590 22.94 22.51 22.94 21.65 22.94 47,470 22.423 6.00%
2009-07-09 0 0.250 0.250 0.255 0.243 0.255 3,840,000 948,550 0.2470 21.65 21.65 22.08 21.04 22.08 44,352 21.387 0.40%
2009-07-08 0 0.249 0.249 0.255 0.249 0.255 5,660,000 1,415,530 0.2501 21.56 21.56 22.08 21.56 22.08 65,373 21.653 -2.35%
2009-07-07 0 0.255 0.255 0.260 0.255 0.265 1,670,000 431,100 0.2581 22.08 22.08 22.51 22.08 22.94 19,288 22.350 -1.92%
2009-07-06 0 0.260 0.250 0.260 0.255 0.260 3,420,000 878,900 0.2570 22.51 21.65 22.51 22.08 22.51 39,501 22.250 0.00%
2009-07-03 0 0.260 0.255 0.260 0.255 0.265 3,890,000 1,016,050 0.2612 22.51 22.08 22.51 22.08 22.94 44,929 22.614 -1.89%
2009-07-02 0 0.265 0.260 0.270 0.255 0.270 4,910,000 1,290,100 0.2627 22.94 22.51 23.38 22.08 23.38 56,710 22.749 -1.85%
2009-06-30 0 0.270 0.265 0.270 0.255 0.280 9,390,000 2,516,300 0.2680 23.38 22.94 23.38 22.08 24.24 108,454 23.201 1.89%
2009-06-29 0 0.265 0.265 0.270 0.265 0.270 4,330,000 1,152,700 0.2662 22.94 22.94 23.38 22.94 23.38 50,011 23.049 0.00%
2009-06-26 0 0.265 0.265 0.270 0.255 0.270 5,160,000 1,349,950 0.2616 22.94 22.94 23.38 22.08 23.38 59,598 22.651 0.00%
2009-06-25 0 0.265 0.265 0.270 0.265 0.280 6,390,000 1,704,600 0.2668 22.94 22.94 23.38 22.94 24.24 73,804 23.096 -3.64%
2009-06-24 0 0.275 0.270 0.275 0.265 0.280 4,830,000 1,309,900 0.2712 23.81 23.38 23.81 22.94 24.24 55,786 23.481 3.77%
2009-06-23 0 0.265 0.265 0.270 0.265 0.275 10,090,000 2,720,700 0.2696 22.94 22.94 23.38 22.94 23.81 116,539 23.346 -7.02%
2009-06-22 0 0.285 0.280 0.285 0.280 0.300 6,120,000 1,764,200 0.2883 24.68 24.24 24.68 24.24 25.97 70,686 24.958 -6.56%
2009-06-19 0 0.305 0.305 0.310 0.280 0.310 13,940,000 4,038,150 0.2897 26.41 26.41 26.84 24.24 26.84 161,007 25.081 8.93%
2009-06-18 0 0.280 0.275 0.285 0.265 0.280 12,030,000 3,279,950 0.2726 24.24 23.81 24.68 22.94 24.24 138,946 23.606 -1.75%
2009-06-17 0 0.285 0.280 0.285 0.265 0.285 7,120,000 1,960,200 0.2753 24.68 24.24 24.68 22.94 24.68 82,236 23.836 1.79%
2009-06-16 0 0.280 0.275 0.285 0.270 0.295 7,870,000 2,192,450 0.2786 24.24 23.81 24.68 23.38 25.54 90,898 24.120 -3.45%
2009-06-15 0 0.290 0.290 0.300 0.285 0.310 12,260,000 3,648,700 0.2976 25.11 25.11 25.97 24.68 26.84 141,603 25.767 -4.92%
2009-06-12 0 0.305 0.305 0.310 0.300 0.325 10,310,000 3,171,900 0.3077 26.41 26.41 26.84 25.97 28.14 119,080 26.637 -4.69%
2009-06-11 0 0.320 0.315 0.320 0.305 0.330 22,200,000 7,035,850 0.3169 27.71 27.27 27.71 26.41 28.57 256,410 27.440 4.92%
2009-06-10 0 0.305 0.305 0.310 0.290 0.335 33,700,000 10,356,250 0.3073 26.41 26.41 26.84 25.11 29.00 389,235 26.607 -4.69%
2009-06-09 0 0.320 0.320 0.325 0.300 0.345 21,670,000 6,840,900 0.3157 27.71 27.71 28.14 25.97 29.87 250,288 27.332 -4.48%
2009-06-08 0 0.335 0.335 0.340 0.325 0.355 22,550,000 7,640,450 0.3388 29.00 29.00 29.44 28.14 30.74 260,452 29.335 -2.90%
2009-06-05 0 0.345 0.345 0.350 0.335 0.390 116,970,000 43,107,050 0.3685 29.87 29.87 30.30 29.00 33.77 1,351,003 31.907 -1.43%
2009-06-04 0 0.350 0.350 0.355 0.300 0.365 132,210,000 44,575,400 0.3372 30.30 30.30 30.74 25.97 31.60 1,527,025 29.191 16.67%
2009-06-03 0 0.300 0.295 0.300 0.270 0.310 63,460,000 18,759,600 0.2956 25.97 25.54 25.97 23.38 26.84 732,963 25.594 9.09%
2009-06-02 0 0.275 0.270 0.275 0.270 0.285 13,140,000 3,615,400 0.2751 23.81 23.38 23.81 23.38 24.68 151,767 23.822 -3.51%
2009-06-01 0 0.285 0.280 0.285 0.270 0.295 12,470,000 3,509,150 0.2814 24.68 24.24 24.68 23.38 25.54 144,028 24.364 -1.72%
2009-05-29 0 0.290 0.280 0.290 0.265 0.295 19,248,000 5,338,730 0.2774 25.11 24.24 25.11 22.94 25.54 222,314 24.014 1.75%
2009-05-27 0 0.285 0.280 0.285 0.285 0.305 21,280,000 6,312,850 0.2967 24.68 24.24 24.68 24.68 26.41 245,784 25.685 1.79%
2009-05-26 0 0.280 0.275 0.280 0.270 0.285 9,100,000 2,499,900 0.2747 24.24 23.81 24.24 23.38 24.68 105,105 23.785 5.66%
2009-05-25 0 0.265 0.265 0.275 0.265 0.280 5,190,000 1,393,000 0.2684 22.94 22.94 23.81 22.94 24.24 59,944 23.238 -1.85%
2009-05-22 0 0.270 0.270 0.275 0.260 0.290 10,750,000 2,901,400 0.2699 23.38 23.38 23.81 22.51 25.11 124,162 23.368 -5.26%
2009-05-21 0 0.285 0.285 0.290 0.285 0.320 20,860,000 6,215,050 0.2979 24.68 24.68 25.11 24.68 27.71 240,933 25.796 -3.39%
2009-05-20 0 0.295 0.290 0.295 0.265 0.320 54,540,000 15,973,450 0.2929 25.54 25.11 25.54 22.94 27.71 629,937 25.357 15.69%
2009-05-19 0 0.255 0.255 0.260 0.255 0.275 7,040,000 1,860,700 0.2643 22.08 22.08 22.51 22.08 23.81 81,312 22.883 -5.56%
2009-05-18 0 0.270 0.265 0.270 0.250 0.275 7,480,000 2,004,700 0.2680 23.38 22.94 23.38 21.65 23.81 86,394 23.204 3.85%
2009-05-15 0 0.260 0.255 0.260 0.255 0.260 7,030,000 1,799,300 0.2559 22.51 22.08 22.51 22.08 22.51 81,196 22.160 1.96%
2009-05-14 0 0.255 0.250 0.255 0.249 0.270 7,270,000 1,870,160 0.2572 22.08 21.65 22.08 21.56 23.38 83,968 22.272 -7.27%
2009-05-13 0 0.275 0.270 0.275 0.270 0.280 7,480,000 2,071,700 0.2770 23.81 23.38 23.81 23.38 24.24 86,394 23.980 1.85%
2009-05-12 0 0.270 0.265 0.275 0.265 0.280 3,240,000 880,700 0.2718 23.38 22.94 23.81 22.94 24.24 37,422 23.534 1.89%
2009-05-11 0 0.265 0.265 0.275 0.265 0.310 7,310,000 2,118,350 0.2898 22.94 22.94 23.81 22.94 26.84 84,430 25.090 -7.02%
2009-05-08 0 0.285 0.280 0.290 0.280 0.295 7,430,000 2,150,900 0.2895 24.68 24.24 25.11 24.24 25.54 85,816 25.064 -1.72%
2009-05-07 0 0.290 0.280 0.285 0.270 0.355 42,240,000 12,871,000 0.3047 25.11 24.24 24.68 23.38 30.74 487,872 26.382 -6.45%
2009-05-06 0 0.310 0.305 0.310 0.240 0.315 39,090,000 11,406,360 0.2918 26.84 26.41 26.84 20.78 27.27 451,489 25.264 25.51%
2009-05-05 0 0.247 0.244 0.247 0.240 0.248 5,710,000 1,401,260 0.2454 21.39 21.13 21.39 20.78 21.47 65,950 21.247 2.92%
2009-05-04 0 0.240 0.239 0.240 0.238 0.247 4,460,000 1,079,330 0.2420 20.78 20.69 20.78 20.61 21.39 51,513 20.953 -1.64%
2009-04-30 0 0.244 0.243 0.244 0.233 0.250 10,400,000 2,537,330 0.2440 21.13 21.04 21.13 20.17 21.65 120,120 21.123 3.39%
2009-04-29 0 0.236 0.235 0.238 0.233 0.243 3,180,000 758,890 0.2386 20.43 20.35 20.61 20.17 21.04 36,729 20.662 2.16%
2009-04-28 0 0.231 0.231 0.233 0.221 0.250 4,350,000 1,009,730 0.2321 20.00 20.00 20.17 19.13 21.65 50,242 20.097 -2.12%
2009-04-27 0 0.236 0.236 0.237 0.223 0.240 12,530,000 2,876,080 0.2295 20.43 20.43 20.52 19.31 20.78 144,721 19.873 -2.07%
2009-04-24 0 0.241 0.239 0.241 0.239 0.255 7,620,000 1,860,840 0.2442 20.87 20.69 20.87 20.69 22.08 88,011 21.143 -5.49%
2009-04-23 0 0.255 0.250 0.255 0.230 0.260 22,530,000 5,597,350 0.2484 22.08 21.65 22.08 19.91 22.51 260,221 21.510 -1.92%
2009-04-22 0 0.260 0.255 0.260 0.260 0.280 8,540,000 2,291,000 0.2683 22.51 22.08 22.51 22.51 24.24 98,637 23.227 -5.45%
2009-04-21 0 0.275 0.275 0.280 0.270 0.290 9,250,000 2,544,650 0.2751 23.81 23.81 24.24 23.38 25.11 106,837 23.818 -5.17%
2009-04-20 0 0.290 0.285 0.290 0.285 0.295 12,140,000 3,521,750 0.2901 25.11 24.68 25.11 24.68 25.54 140,217 25.116 1.75%
2009-04-17 0 0.285 0.280 0.290 0.280 0.315 20,650,000 6,140,700 0.2974 24.68 24.24 25.11 24.24 27.27 238,507 25.746 1.79%
2009-04-16 0 0.280 0.275 0.280 0.270 0.290 15,220,000 4,197,300 0.2758 24.24 23.81 24.24 23.38 25.11 175,791 23.877 -3.45%
2009-04-15 0 0.290 0.290 0.295 0.285 0.305 11,329,700 3,321,665 0.2932 25.11 25.11 25.54 24.68 26.41 130,858 25.384 -4.92%
2009-04-14 0 0.305 0.305 0.310 0.305 0.310 3,980,000 1,217,650 0.3059 26.41 26.41 26.84 26.41 26.84 45,969 26.489 -1.61%
2009-04-09 0 0.310 0.305 0.315 0.305 0.315 6,360,000 1,969,600 0.3097 26.84 26.41 27.27 26.41 27.27 73,458 26.813 -3.12%
2009-04-08 0 0.320 0.315 0.320 0.315 0.320 1,730,000 549,200 0.3175 27.71 27.27 27.71 27.27 27.71 19,981 27.485 0.00%
2009-04-07 0 0.320 0.320 0.325 0.320 0.330 5,260,000 1,703,700 0.3239 27.71 27.71 28.14 27.71 28.57 60,753 28.043 -1.54%
2009-04-06 0 0.325 0.325 0.330 0.325 0.330 3,410,000 1,113,200 0.3265 28.14 28.14 28.57 28.14 28.57 39,385 28.264 0.00%
2009-04-03 0 0.325 0.320 0.330 0.310 0.335 9,780,000 3,182,100 0.3254 28.14 27.71 28.57 26.84 29.00 112,959 28.170 3.17%
2009-04-02 0 0.315 0.315 0.320 0.315 0.335 9,499,700 3,077,104 0.3239 27.27 27.27 27.71 27.27 29.00 109,722 28.045 -1.56%
2009-04-01 0 0.320 0.320 0.325 0.320 0.345 7,270,000 2,359,400 0.3245 27.71 27.71 28.14 27.71 29.87 83,968 28.099 -3.03%
2009-03-31 0 0.330 0.330 0.340 0.325 0.345 1,620,000 537,750 0.3319 28.57 28.57 29.44 28.14 29.87 18,711 28.740 -4.35%
2009-03-30 0 0.345 0.335 0.345 0.325 0.370 9,150,000 3,196,600 0.3494 29.87 29.00 29.87 28.14 32.03 105,682 30.247 4.55%
2009-03-27 0 0.330 0.325 0.330 0.320 0.330 5,960,000 1,950,550 0.3273 28.57 28.14 28.57 27.71 28.57 68,838 28.335 3.13%
2009-03-26 0 0.320 0.320 0.325 0.315 0.340 9,257,800 3,017,040 0.3259 27.71 27.71 28.14 27.27 29.44 106,928 28.216 -1.54%
2009-03-25 0 0.325 0.320 0.325 0.310 0.340 11,940,000 3,917,900 0.3281 28.14 27.71 28.14 26.84 29.44 137,907 28.410 4.84%
2009-03-24 0 0.310 0.310 0.315 0.295 0.325 26,790,000 8,172,550 0.3051 26.84 26.84 27.27 25.54 28.14 309,424 26.412 -6.06%
2009-03-23 0 0.330 0.325 0.330 0.300 0.345 22,420,000 7,144,500 0.3187 28.57 28.14 28.57 25.97 29.87 258,951 27.590 -5.71%
2009-03-20 0 0.350 0.350 0.355 0.340 0.370 9,400,000 3,282,000 0.3491 30.30 30.30 30.74 29.44 32.03 108,570 30.229 -4.11%
2009-03-19 0 0.365 0.360 0.365 0.350 0.390 17,020,000 6,274,000 0.3686 31.60 31.17 31.60 30.30 33.77 196,581 31.916 1.39%
2009-03-18 0 0.360 0.345 0.360 0.330 0.360 21,270,000 7,236,350 0.3402 31.17 29.87 31.17 28.57 31.17 245,668 29.456 0.00%
2009-03-17 0 0.360 0.355 0.360 0.350 0.395 18,720,000 6,852,450 0.3660 31.17 30.74 31.17 30.30 34.20 216,216 31.693 -4.00%
2009-03-16 0 0.375 0.375 0.380 0.375 0.435 14,750,000 5,725,650 0.3882 32.47 32.47 32.90 32.47 37.66 170,362 33.609 -10.71%
2009-03-13 0 0.420 0.420 0.425 0.415 0.445 6,880,000 2,922,850 0.4248 36.36 36.36 36.80 35.93 38.53 79,464 36.782 -2.33%
2009-03-12 0 0.430 0.430 0.435 0.370 0.445 9,160,000 3,699,150 0.4038 37.23 37.23 37.66 32.03 38.53 105,798 34.964 8.86%
2009-03-11 0 0.395 0.380 0.395 0.385 0.480 20,030,000 8,597,150 0.4292 34.20 32.90 34.20 33.33 41.56 231,346 37.161 -3.66%
2009-03-10 0 0.410 0.400 0.410 0.400 0.490 17,910,000 7,947,550 0.4437 35.50 34.63 35.50 34.63 42.42 206,860 38.420 -16.33%
2009-03-09 0 0.490 0.490 0.495 0.475 0.560 10,370,000 5,220,250 0.5034 42.42 42.42 42.86 41.13 48.48 119,773 43.584 2.08%
2009-03-06 0 0.480 0.480 0.490 0.475 0.500 4,150,000 2,003,300 0.4827 41.56 41.56 42.42 41.13 43.29 47,932 41.794 -5.88%
2009-03-05 0 0.510 0.500 0.510 0.490 0.520 6,350,000 3,173,600 0.4998 44.16 43.29 44.16 42.42 45.02 73,342 43.271 0.00%
2009-03-04 0 0.510 0.500 0.510 0.480 0.520 24,170,000 12,145,150 0.5025 44.16 43.29 44.16 41.56 45.02 279,163 43.506 4.08%
2009-03-03 0 0.490 0.490 0.520 0.490 0.580 34,430,000 18,410,700 0.5347 42.42 42.42 45.02 42.42 50.22 397,666 46.297 -5.77%
2009-03-02 0 0.520 0.510 0.520 0.420 0.550 30,411,960 15,333,334 0.5042 45.02 44.16 45.02 36.36 47.62 351,258 43.653 20.93%
2009-02-27 0 0.430 0.430 0.440 0.310 0.455 14,620,000 5,869,300 0.4015 37.23 37.23 38.10 26.84 39.39 168,861 34.758 40.98%
2009-02-26 0 0.305 0.300 0.305 0.290 0.315 3,610,000 1,072,000 0.2970 26.41 25.97 26.41 25.11 27.27 41,695 25.710 -4.69%
2009-02-25 0 0.320 0.320 0.325 0.315 0.325 1,420,000 455,900 0.3211 27.71 27.71 28.14 27.27 28.14 16,401 27.797 0.00%
2009-02-24 0 0.320 0.320 0.325 0.320 0.330 1,090,000 352,750 0.3236 27.71 27.71 28.14 27.71 28.57 12,589 28.019 -4.48%
2009-02-23 0 0.335 0.330 0.340 0.320 0.335 1,510,000 495,650 0.3282 29.00 28.57 29.44 27.71 29.00 17,440 28.419 3.08%
2009-02-20 0 0.325 0.320 0.325 0.310 0.330 1,810,000 575,450 0.3179 28.14 27.71 28.14 26.84 28.57 20,905 27.526 -1.52%
2009-02-19 0 0.330 0.320 0.330 0.320 0.335 3,280,000 1,066,650 0.3252 28.57 27.71 28.57 27.71 29.00 37,884 28.156 0.00%
2009-02-18 0 0.330 0.325 0.330 0.320 0.340 670,000 219,650 0.3278 28.57 28.14 28.57 27.71 29.44 7,738 28.384 -1.49%
2009-02-17 0 0.335 0.330 0.335 0.320 0.345 1,360,000 456,000 0.3353 29.00 28.57 29.00 27.71 29.87 15,708 29.030 0.00%
2009-02-16 0 0.335 0.325 0.335 0.330 0.345 1,290,000 435,000 0.3372 29.00 28.14 29.00 28.57 29.87 14,899 29.196 0.00%
2009-02-13 0 0.335 0.325 0.335 0.325 0.365 2,540,000 839,550 0.3305 29.00 28.14 29.00 28.14 31.60 29,337 28.617 -1.47%
2009-02-12 0 0.340 0.340 0.345 0.310 0.400 18,030,000 6,009,700 0.3333 29.44 29.44 29.87 26.84 34.63 208,246 28.859 -15.00%
2009-02-11 0 0.400 0.380 0.400 0.385 0.400 440,000 172,950 0.3931 34.63 32.90 34.63 33.33 34.63 5,082 34.032 -1.23%
2009-02-10 0 0.405 0.400 0.405 0.380 0.410 6,590,000 2,576,500 0.3910 35.06 34.63 35.06 32.90 35.50 76,114 33.850 -2.41%
2009-02-09 0 0.415 0.415 0.420 0.410 0.425 1,190,000 495,200 0.4161 35.93 35.93 36.36 35.50 36.80 13,744 36.029 -4.60%
2009-02-06 0 0.435 0.415 0.440 0.415 0.440 1,300,000 548,150 0.4217 37.66 35.93 38.10 35.93 38.10 15,015 36.507 1.16%
2009-02-05 0 0.430 0.425 0.440 0.430 0.445 1,180,000 516,600 0.4378 37.23 36.80 38.10 37.23 38.53 13,629 37.904 0.00%
2009-02-04 0 0.430 0.425 0.435 0.415 0.435 920,000 389,200 0.4230 37.23 36.80 37.66 35.93 37.66 10,626 36.627 2.38%
2009-02-03 0 0.420 0.415 0.425 0.420 0.435 1,590,000 675,500 0.4248 36.36 35.93 36.80 36.36 37.66 18,364 36.783 -2.33%
2009-02-02 0 0.430 0.425 0.430 0.425 0.440 3,850,000 1,656,500 0.4303 37.23 36.80 37.23 36.80 38.10 44,467 37.252 0.00%
2009-01-30 0 0.430 0.430 0.435 0.420 0.430 1,170,000 499,700 0.4271 37.23 37.23 37.66 36.36 37.23 13,513 36.978 -2.27%
2009-01-29 0 0.440 0.435 0.445 0.440 0.460 1,060,000 467,200 0.4408 38.10 37.66 38.53 38.10 39.83 12,243 38.161 4.76%
2009-01-23 0 0.420 0.420 0.430 0.420 0.440 1,020,000 434,900 0.4264 36.36 36.36 37.23 36.36 38.10 11,781 36.915 -4.55%
2009-01-22 0 0.440 0.440 0.445 0.430 0.510 4,369,400 2,002,221 0.4582 38.10 38.10 38.53 37.23 44.16 50,467 39.674 -2.22%
2009-01-21 0 0.450 0.450 0.455 0.415 0.480 20,600,000 9,267,950 0.4499 38.96 38.96 39.39 35.93 41.56 237,930 38.952 11.11%
2009-01-20 0 0.405 0.400 0.405 0.400 0.415 1,680,000 681,250 0.4055 35.06 34.63 35.06 34.63 35.93 19,404 35.109 -1.22%
2009-01-19 0 0.410 0.405 0.415 0.400 0.420 6,160,000 2,523,050 0.4096 35.50 35.06 35.93 34.63 36.36 71,148 35.462 3.80%
2009-01-16 0 0.395 0.390 0.395 0.355 0.395 7,700,000 2,918,150 0.3790 34.20 33.77 34.20 30.74 34.20 88,935 32.812 -1.25%
2009-01-15 0 0.400 0.395 0.400 0.360 0.420 1,730,000 680,150 0.3932 34.63 34.20 34.63 31.17 36.36 19,981 34.039 -3.61%
2009-01-14 0 0.415 0.410 0.415 0.410 0.425 5,940,000 2,473,750 0.4165 35.93 35.50 35.93 35.50 36.80 68,607 36.057 0.00%
2009-01-13 0 0.415 0.400 0.415 0.390 0.435 9,420,000 3,950,550 0.4194 35.93 34.63 35.93 33.77 37.66 108,801 36.310 -4.60%
2009-01-12 0 0.435 0.410 0.435 0.410 0.465 9,290,000 3,957,700 0.4260 37.66 35.50 37.66 35.50 40.26 107,299 36.885 -5.43%
2009-01-09 0 0.460 0.445 0.460 0.450 0.475 2,930,000 1,339,500 0.4572 39.83 38.53 39.83 38.96 41.13 33,841 39.582 0.00%
2009-01-08 0 0.460 0.460 0.465 0.415 0.465 12,800,000 5,720,600 0.4469 39.83 39.83 40.26 35.93 40.26 147,840 38.695 0.00%
2009-01-07 0 0.460 0.445 0.465 0.435 0.490 11,000,000 5,000,400 0.4546 39.83 38.53 40.26 37.66 42.42 127,050 39.358 0.00%
2009-01-06 0 0.460 0.450 0.460 0.400 0.475 6,410,000 2,724,450 0.4250 39.83 38.96 39.83 34.63 41.13 74,035 36.799 6.98%
2009-01-05 0 0.430 0.425 0.440 0.425 0.490 4,800,000 2,139,650 0.4458 37.23 36.80 38.10 36.80 42.42 55,440 38.594 -5.49%
2009-01-02 0 0.455 0.450 0.455 0.420 0.460 7,060,000 3,190,300 0.4519 39.39 38.96 39.39 36.36 39.83 81,543 39.124 8.33%
2008-12-31 0 0.420 0.415 0.420 0.370 0.425 6,380,000 2,604,350 0.4082 36.36 35.93 36.36 32.03 36.80 73,689 35.342 15.07%
2008-12-30 0 0.365 0.365 0.370 0.350 0.365 5,790,000 2,062,150 0.3562 31.60 31.60 32.03 30.30 31.60 66,874 30.836 5.80%
2008-12-29 0 0.345 0.340 0.350 0.320 0.370 18,810,000 6,429,550 0.3418 29.87 29.44 30.30 27.71 32.03 217,255 29.594 -5.48%
2008-12-24 0 0.365 0.360 0.365 0.335 0.365 2,630,000 909,350 0.3458 31.60 31.17 31.60 29.00 31.60 30,376 29.936 4.29%
2008-12-23 0 0.350 0.345 0.350 0.280 0.350 4,140,000 1,395,950 0.3372 30.30 29.87 30.30 24.24 30.30 47,817 29.194 4.48%
2008-12-22 0 0.335 0.330 0.335 0.270 0.360 10,760,000 3,403,850 0.3163 29.00 28.57 29.00 23.38 31.17 124,278 27.389 -2.90%
2008-12-19 0 0.345 0.345 0.350 0.335 0.370 8,400,000 2,961,450 0.3526 29.87 29.87 30.30 29.00 32.03 97,020 30.524 -4.17%
2008-12-18 0 0.360 0.350 0.365 0.335 0.370 5,590,000 2,003,600 0.3584 31.17 30.30 31.60 29.00 32.03 64,564 31.033 9.09%
2008-12-17 0 0.330 0.325 0.330 0.305 0.365 6,360,000 2,140,350 0.3365 28.57 28.14 28.57 26.41 31.60 73,458 29.137 -1.49%
2008-12-16 0 0.335 0.320 0.335 0.315 0.370 3,220,000 1,083,100 0.3364 29.00 27.71 29.00 27.27 32.03 37,191 29.123 -4.29%
2008-12-15 0 0.350 0.350 0.365 0.330 0.375 8,790,000 3,107,500 0.3535 30.30 30.30 31.60 28.57 32.47 101,524 30.608 7.69%
2008-12-12 0 0.325 0.320 0.325 0.310 0.395 24,180,000 8,784,950 0.3633 28.14 27.71 28.14 26.84 34.20 279,279 31.456 8.33%
2008-12-11 0 0.300 0.285 0.300 0.188 0.310 12,760,000 3,018,730 0.2366 25.97 24.68 25.97 16.28 26.84 147,378 20.483 56.25%
2008-12-10 0 0.192 0.189 0.192 0.180 0.199 42,770,000 8,151,980 0.1906 16.62 16.36 16.62 15.58 17.23 493,993 16.502 0.52%
2008-12-09 0 0.191 0.188 0.191 0.188 0.194 22,470,000 4,248,010 0.1891 16.54 16.28 16.54 16.28 16.80 259,528 16.368 1.60%
2008-12-08 0 0.188 0.181 0.190 0.178 0.190 41,330,000 7,810,160 0.1890 16.28 15.67 16.45 15.41 16.45 477,361 16.361 0.00%
2008-12-05 0 0.188 0.177 0.188 0.176 0.194 1,210,000 232,120 0.1918 16.28 15.32 16.28 15.24 16.80 13,975 16.609 9.30%
2008-12-04 0 0.172 0.170 0.192 0.172 0.194 5,965,000 1,086,760 0.1822 14.89 14.72 16.62 14.89 16.80 68,896 15.774 -9.47%
2008-12-03 0 0.190 0.190 0.195 0.182 0.190 1,080,000 200,470 0.1856 16.45 16.45 16.88 15.76 16.45 12,474 16.071 5.56%
2008-12-02 0 0.180 0.170 0.186 0.180 0.180 30,000 5,400 0.1800 15.58 14.72 16.10 15.58 15.58 346 15.584 -4.76%
2008-12-01 0 0.189 0.181 0.190 0.185 0.189 1,100,000 202,460 0.1841 16.36 15.67 16.45 16.02 16.36 12,705 15.935 1.61%
2008-11-28 0 0.186 0.183 0.186 0.180 0.186 11,280,000 2,033,780 0.1803 16.10 15.84 16.10 15.58 16.10 130,284 15.610 3.33%
2008-11-27 0 0.180 0.171 0.180 0.162 0.190 5,410,000 984,860 0.1820 15.58 14.81 15.58 14.03 16.45 62,485 15.761 -1.64%
2008-11-26 0 0.183 0.183 0.187 0.180 0.185 900,000 164,150 0.1824 15.84 15.84 16.19 15.58 16.02 10,395 15.791 1.67%
2008-11-25 0 0.180 0.180 0.187 - - 0 0 - 15.58 15.58 16.19 - - 0 - 0.00%
2008-11-24 0 0.180 0.180 0.183 0.176 0.182 760,000 136,040 0.1790 15.58 15.58 15.84 15.24 15.76 8,778 15.498 0.00%
2008-11-21 0 0.180 0.180 0.187 0.175 0.187 590,000 106,210 0.1800 15.58 15.58 16.19 15.15 16.19 6,814 15.586 5.88%
2008-11-20 0 0.170 0.170 0.190 0.170 0.170 120,000 20,400 0.1700 14.72 14.72 16.45 14.72 14.72 1,386 14.719 -8.11%
2008-11-19 0 0.185 0.185 0.189 0.180 0.180 490,000 87,420 0.1784 16.02 16.02 16.36 15.58 15.58 5,659 15.447 2.21%
2008-11-18 0 0.181 0.181 0.186 0.178 0.180 880,000 157,400 0.1789 15.67 15.67 16.10 15.41 15.58 10,164 15.486 -3.72%
2008-11-17 0 0.188 0.183 0.188 0.180 0.190 1,140,000 210,330 0.1845 16.28 15.84 16.28 15.58 16.45 13,167 15.974 4.44%
2008-11-14 0 0.180 0.178 0.199 0.161 0.184 1,980,000 357,470 0.1805 15.58 15.41 17.23 13.94 15.93 22,869 15.631 -2.17%
2008-11-13 0 0.184 0.178 0.184 0.170 0.184 3,330,000 596,710 0.1792 15.93 15.41 15.93 14.72 15.93 38,461 15.514 0.00%
2008-11-12 0 0.184 0.182 0.186 0.179 0.187 3,380,000 614,610 0.1818 15.93 15.76 16.10 15.50 16.19 39,039 15.743 -1.60%
2008-11-11 0 0.187 0.185 0.187 0.175 0.187 3,840,000 707,980 0.1844 16.19 16.02 16.19 15.15 16.19 44,352 15.963 6.86%
2008-11-10 0 0.175 0.175 0.185 0.175 0.189 1,250,000 231,160 0.1849 15.15 15.15 16.02 15.15 16.36 14,437 16.011 -5.41%
2008-11-07 0 0.185 0.182 0.185 0.180 0.185 720,000 129,010 0.1792 16.02 15.76 16.02 15.58 16.02 8,316 15.513 2.78%
2008-11-06 0 0.180 0.176 0.180 0.175 0.180 750,000 133,700 0.1783 15.58 15.24 15.58 15.15 15.58 8,662 15.434 0.00%
2008-11-05 0 0.180 0.175 0.180 0.170 0.198 2,420,000 424,580 0.1754 15.58 15.15 15.58 14.72 17.14 27,951 15.190 2.86%
2008-11-04 0 0.175 0.165 0.189 0.165 0.175 910,000 153,540 0.1687 15.15 14.29 16.36 14.29 15.15 10,510 14.608 2.94%
2008-11-03 0 0.170 0.170 0.179 0.169 0.189 2,130,000 365,290 0.1715 14.72 14.72 15.50 14.63 16.36 24,601 14.848 -7.10%
2008-10-31 0 0.183 0.175 0.183 0.170 0.199 2,720,000 487,840 0.1794 15.84 15.15 15.84 14.72 17.23 31,416 15.528 -2.66%
2008-10-30 0 0.188 0.174 0.188 0.179 0.210 1,480,000 270,230 0.1826 16.28 15.06 16.28 15.50 18.18 17,094 15.808 5.03%
2008-10-29 0 0.179 0.165 0.179 0.162 0.199 810,000 143,330 0.1770 15.50 14.29 15.50 14.03 17.23 9,355 15.320 10.49%
2008-10-28 0 0.162 0.153 0.162 0.142 0.165 2,510,000 380,840 0.1517 14.03 13.25 14.03 12.29 14.29 28,990 13.137 -1.82%
2008-10-27 0 0.165 0.145 0.165 0.143 0.175 770,000 125,930 0.1635 14.29 12.55 14.29 12.38 15.15 8,893 14.160 -16.67%
2008-10-24 0 0.198 0.180 0.198 0.180 0.210 1,870,000 356,140 0.1904 17.14 15.58 17.14 15.58 18.18 21,598 16.489 -1.00%
2008-10-23 0 0.200 0.190 0.200 0.190 0.210 8,140,000 1,587,230 0.1950 17.32 16.45 17.32 16.45 18.18 94,017 16.882 0.50%
2008-10-22 0 0.199 0.199 0.224 0.191 0.233 770,000 161,090 0.2092 17.23 17.23 19.39 16.54 20.17 8,893 18.113 -12.33%
2008-10-21 0 0.227 0.211 0.227 0.200 0.232 7,570,000 1,590,470 0.2101 19.65 18.27 19.65 17.32 20.09 87,433 18.191 -1.30%
2008-10-20 0 0.230 0.230 0.232 0.216 0.250 2,240,000 501,460 0.2239 19.91 19.91 20.09 18.70 21.65 25,872 19.382 -7.63%
2008-10-17 0 0.249 0.241 0.249 0.240 0.270 6,220,000 1,557,180 0.2504 21.56 20.87 21.56 20.78 23.38 71,841 21.675 -4.23%
2008-10-16 0 0.260 0.255 0.260 0.240 0.285 9,370,000 2,390,090 0.2551 22.51 22.08 22.51 20.78 24.68 108,223 22.085 -13.33%
2008-10-15 0 0.300 0.265 0.300 0.255 0.310 14,040,000 4,099,100 0.2920 25.97 22.94 25.97 22.08 26.84 162,162 25.278 -4.76%
2008-10-14 0 0.315 0.310 0.315 0.295 0.335 13,140,000 4,132,100 0.3145 27.27 26.84 27.27 25.54 29.00 151,767 27.227 3.28%
2008-10-13 0 0.305 0.300 0.305 0.179 0.350 22,760,000 6,550,960 0.2878 26.41 25.97 26.41 15.50 30.30 262,878 24.920 63.98%
2008-10-10 0 0.186 0.186 0.190 0.180 0.250 6,540,000 1,353,690 0.2070 16.10 16.10 16.45 15.58 21.65 75,537 17.921 -31.11%
2008-10-09 0 0.270 0.245 0.275 0.240 0.280 6,060,000 1,551,980 0.2561 23.38 21.21 23.81 20.78 24.24 69,993 22.173 8.00%
2008-10-08 0 0.250 0.250 0.270 0.250 0.280 2,760,000 723,800 0.2622 21.65 21.65 23.38 21.65 24.24 31,878 22.705 -7.41%
2008-10-06 0 0.270 0.265 0.280 0.245 0.290 2,530,000 683,450 0.2701 23.38 22.94 24.24 21.21 25.11 29,221 23.389 12.50%
2008-10-03 0 0.240 0.240 0.250 0.235 0.260 3,060,000 746,730 0.2440 20.78 20.78 21.65 20.35 22.51 35,343 21.128 -9.43%
2008-10-02 0 0.265 0.265 0.270 0.260 0.330 6,210,000 1,763,000 0.2839 22.94 22.94 23.38 22.51 28.57 71,725 24.580 -19.70%
2008-09-30 0 0.330 0.305 0.330 0.280 0.350 4,690,000 1,465,300 0.3124 28.57 26.41 28.57 24.24 30.30 54,169 27.050 -9.59%
2008-09-29 0 0.365 0.350 0.365 0.350 0.430 21,110,000 8,230,200 0.3899 31.60 30.30 31.60 30.30 37.23 243,820 33.755 0.00%
2008-09-26 0 0.365 0.360 0.365 0.240 0.610 115,770,000 41,061,770 0.3547 31.60 31.17 31.60 20.78 52.81 1,337,143 30.709 -39.17%
2008-09-25 0 0.600 0.590 0.600 0.550 0.630 24,160,000 14,123,500 0.5846 51.95 51.08 51.95 47.62 54.55 279,048 50.613 1.69%
2008-09-24 0 0.590 0.550 0.590 0.510 0.680 23,600,000 13,929,400 0.5902 51.08 47.62 51.08 44.16 58.87 272,580 51.102 -1.67%
2008-09-23 0 0.600 0.580 0.600 0.550 0.700 7,110,000 4,428,200 0.6228 51.95 50.22 51.95 47.62 60.61 82,120 53.923 -14.29%
2008-09-22 0 0.700 0.690 0.700 0.650 0.710 8,110,000 5,457,400 0.6729 60.61 59.74 60.61 56.28 61.47 93,670 58.262 -1.41%
2008-09-19 0 0.710 0.670 0.710 0.650 0.730 15,320,000 10,673,600 0.6967 61.47 58.01 61.47 56.28 63.20 176,946 60.321 1.43%
2008-09-18 0 0.700 0.660 0.700 0.500 0.700 19,960,000 12,759,400 0.6392 60.61 57.14 60.61 43.29 60.61 230,538 55.346 0.00%
2008-09-17 0 0.700 0.680 0.700 0.670 0.760 2,720,000 1,919,400 0.7057 60.61 58.87 60.61 58.01 65.80 31,416 61.096 0.00%
2008-09-16 0 0.700 0.700 0.710 0.700 0.770 24,060,000 17,218,800 0.7157 60.61 60.61 61.47 60.61 66.67 277,893 61.962 -7.89%
2008-09-12 0 0.760 0.740 0.760 0.750 0.770 6,740,000 5,159,300 0.7655 65.80 64.07 65.80 64.94 66.67 77,847 66.275 -1.30%
2008-09-11 0 0.770 0.770 0.780 0.730 0.780 23,910,000 18,193,400 0.7609 66.67 66.67 67.53 63.20 67.53 276,160 65.880 -1.28%
2008-09-10 0 0.780 0.770 0.780 0.770 0.790 28,370,000 21,893,100 0.7717 67.53 66.67 67.53 66.67 68.40 327,673 66.814 0.00%
2008-09-09 0 0.780 0.770 0.780 0.770 0.800 9,490,000 7,398,600 0.7796 67.53 66.67 67.53 66.67 69.26 109,609 67.500 -1.27%
2008-09-08 0 0.790 0.780 0.790 0.760 0.810 6,450,000 5,037,800 0.7811 68.40 67.53 68.40 65.80 70.13 74,497 67.624 1.28%
2008-09-05 0 0.780 0.760 0.780 0.760 0.800 13,680,000 10,644,900 0.7781 67.53 65.80 67.53 65.80 69.26 158,004 67.371 0.00%
2008-09-04 0 0.780 0.780 0.790 0.770 0.800 19,310,000 15,231,100 0.7888 67.53 67.53 68.40 66.67 69.26 223,030 68.292 1.30%
2008-09-03 0 0.770 0.760 0.770 0.740 0.840 21,770,000 17,130,700 0.7869 66.67 65.80 66.67 64.07 72.73 251,443 68.129 -7.23%
2008-09-02 0 0.830 0.820 0.830 0.810 0.860 35,300,000 29,271,700 0.8292 71.86 71.00 71.86 70.13 74.46 407,715 71.795 0.00%
2008-09-01 0 0.830 0.820 0.830 0.800 0.900 22,420,000 18,512,000 0.8257 71.86 71.00 71.86 69.26 77.92 258,951 71.488 2.47%
2008-08-29 0 0.810 0.790 0.810 0.780 0.830 17,060,000 13,628,800 0.7989 70.13 68.40 70.13 67.53 71.86 197,043 69.167 -1.22%
2008-08-28 0 0.820 0.810 0.820 0.780 0.820 15,570,000 12,385,500 0.7955 71.00 70.13 71.00 67.53 71.00 179,833 68.872 1.23%
2008-08-27 0 0.810 0.800 0.810 0.780 0.820 18,930,000 15,065,400 0.7958 70.13 69.26 70.13 67.53 71.00 218,641 68.905 0.00%
2008-08-26 0 0.810 0.800 0.810 0.790 0.820 13,250,000 10,718,400 0.8089 70.13 69.26 70.13 68.40 71.00 153,037 70.038 0.00%
2008-08-25 0 0.810 0.790 0.810 0.780 0.840 22,090,000 17,641,400 0.7986 70.13 68.40 70.13 67.53 72.73 255,139 69.144 -2.41%
2008-08-21 0 0.830 0.810 0.830 0.780 0.850 54,800,000 44,583,500 0.8136 71.86 70.13 71.86 67.53 73.59 632,940 70.439 0.00%
2008-08-20 0 0.830 0.800 0.830 0.730 0.860 16,500,000 13,439,400 0.8145 71.86 69.26 71.86 63.20 74.46 190,575 70.520 -2.35%
2008-08-19 0 0.850 0.840 0.850 0.820 0.870 19,800,000 16,872,100 0.8521 73.59 72.73 73.59 71.00 75.32 228,690 73.777 -2.30%
2008-08-18 0 0.870 0.870 0.880 0.820 0.890 37,020,000 31,611,700 0.8539 75.32 75.32 76.19 71.00 77.06 427,581 73.931 2.35%
2008-08-15 0 0.850 0.830 0.850 0.790 0.860 73,180,000 59,791,600 0.8170 73.59 71.86 73.59 68.40 74.46 845,229 70.740 7.59%
2008-08-14 0 0.790 0.780 0.790 0.690 0.800 48,690,000 37,107,000 0.7621 68.40 67.53 68.40 59.74 69.26 562,369 65.983 8.22%
2008-08-13 0 0.730 0.730 0.740 0.640 0.730 30,360,000 20,313,400 0.6691 63.20 63.20 64.07 55.41 63.20 350,658 57.929 7.35%
2008-08-12 0 0.680 0.680 0.690 0.630 0.680 12,500,000 8,273,200 0.6619 58.87 58.87 59.74 54.55 58.87 144,375 57.304 7.94%
2008-08-11 0 0.630 0.620 0.630 0.580 0.630 28,740,000 17,332,300 0.6031 54.55 53.68 54.55 50.22 54.55 331,947 52.214 8.62%
2008-08-08 0 0.580 0.570 0.580 0.530 0.590 37,450,000 20,662,100 0.5517 50.22 49.35 50.22 45.89 51.08 432,547 47.768 7.41%
2008-08-07 0 0.540 0.510 0.540 0.500 0.540 12,440,000 6,532,500 0.5251 46.75 44.16 46.75 43.29 46.75 143,682 45.465 8.00%
2008-08-05 0 0.500 0.495 0.500 0.495 0.540 9,220,000 4,727,850 0.5128 43.29 42.86 43.29 42.86 46.75 106,491 44.397 -7.41%
2008-08-04 0 0.540 0.510 0.540 0.520 0.560 1,190,000 638,400 0.5365 46.75 44.16 46.75 45.02 48.48 13,744 46.448 8.00%
2008-08-01 0 0.500 0.500 0.510 0.475 0.520 16,640,000 8,276,400 0.4974 43.29 43.29 44.16 41.13 45.02 192,192 43.063 6.38%
2008-07-31 0 0.470 0.470 0.480 0.450 0.510 17,130,000 8,207,600 0.4791 40.69 40.69 41.56 38.96 44.16 197,851 41.484 -2.08%
2008-07-30 0 0.480 0.470 0.480 0.455 0.485 13,640,000 6,423,600 0.4709 41.56 40.69 41.56 39.39 41.99 157,542 40.774 1.05%
2008-07-29 0 0.475 0.460 0.475 0.455 0.480 3,080,000 1,448,600 0.4703 41.13 39.83 41.13 39.39 41.56 35,574 40.721 0.00%
2008-07-28 0 0.475 0.470 0.480 0.475 0.510 5,000,000 2,402,200 0.4804 41.13 40.69 41.56 41.13 44.16 57,750 41.597 -2.06%
2008-07-25 0 0.485 0.460 0.490 0.460 0.490 1,880,000 904,000 0.4809 41.99 39.83 42.42 39.83 42.42 21,714 41.632 1.04%
2008-07-24 0 0.480 0.465 0.480 0.430 0.485 17,600,000 8,373,000 0.4757 41.56 40.26 41.56 37.23 41.99 203,280 41.189 2.13%
2008-07-23 0 0.470 0.420 0.470 0.415 0.500 17,880,000 7,820,800 0.4374 40.69 36.36 40.69 35.93 43.29 206,514 37.871 4.44%
2008-07-22 0 0.450 0.440 0.480 0.420 0.495 18,800,000 8,041,200 0.4277 38.96 38.10 41.56 36.36 42.86 217,140 37.032 -9.09%
2008-07-21 0 0.495 0.475 0.500 0.480 0.550 640,000 327,200 0.5113 42.86 41.13 43.29 41.56 47.62 7,392 44.264 -4.35%
2008-07-18 0 2.070 2.060 2.070 1.950 2.070 1,840,000 3,690,800 2.0059 44.81 44.59 44.81 42.21 44.81 85,008 43.417 2.99%
2008-07-17 0 2.010 1.960 2.010 1.960 2.150 730,000 1,467,100 2.0097 43.51 42.42 43.51 42.42 46.54 33,726 43.501 0.50%
2008-07-16 0 2.000 1.960 2.000 1.950 2.080 840,000 1,683,500 2.0042 43.29 42.42 43.29 42.21 45.02 38,808 43.380 -4.76%
2008-07-15 0 2.100 2.030 2.100 2.030 2.100 440,000 912,600 2.0741 45.45 43.94 45.45 43.94 45.45 20,328 44.894 -4.11%
2008-07-14 0 2.190 2.100 2.190 1.960 2.350 870,000 1,876,000 2.1563 47.40 45.45 47.40 42.42 50.87 40,194 46.674 -4.37%
2008-07-11 0 2.290 2.290 2.370 2.270 2.450 470,000 1,092,700 2.3249 49.57 49.57 51.30 49.13 53.03 21,714 50.322 -3.78%
2008-07-10 0 2.380 2.300 2.380 2.300 2.400 120,000 284,100 2.3675 51.52 49.78 51.52 49.78 51.95 5,544 51.245 -2.06%
2008-07-09 0 2.430 2.400 2.430 2.340 2.430 290,000 694,400 2.3945 52.60 51.95 52.60 50.65 52.60 13,398 51.829 5.65%
2008-07-08 0 2.300 2.200 2.300 2.160 2.450 290,000 668,700 2.3059 49.78 47.62 49.78 46.75 53.03 13,398 49.910 0.00%
2008-07-07 0 2.300 2.240 2.300 2.200 2.400 160,000 365,900 2.2869 49.78 48.48 49.78 47.62 51.95 7,392 49.499 4.55%
2008-07-04 0 2.200 2.220 2.290 2.200 2.250 170,000 376,300 2.2135 47.62 48.05 49.57 47.62 48.70 7,854 47.912 5.77%
2008-07-03 0 2.080 2.060 2.100 2.070 2.140 130,000 272,400 2.0954 45.02 44.59 45.45 44.81 46.32 6,006 45.355 -5.45%
2008-07-02 0 2.200 2.120 2.200 2.140 2.240 120,000 265,400 2.2117 47.62 45.89 47.62 46.32 48.48 5,544 47.872 -0.90%
2008-06-30 0 2.220 2.150 2.220 2.150 2.240 150,000 332,900 2.2193 48.05 46.54 48.05 46.54 48.48 6,930 48.038 2.30%
2008-06-27 0 2.170 2.140 2.200 2.130 2.330 330,000 725,400 2.1982 46.97 46.32 47.62 46.10 50.43 15,246 47.580 -6.87%
2008-06-26 0 2.330 2.330 2.430 2.330 2.500 490,000 1,170,600 2.3890 50.43 50.43 52.60 50.43 54.11 22,638 51.710 -4.90%
2008-06-25 0 2.450 2.430 2.450 2.450 2.500 100,000 247,500 2.4750 53.03 52.60 53.03 53.03 54.11 4,620 53.571 1.24%
2008-06-24 0 2.420 2.260 2.420 2.240 2.580 1,290,000 3,104,600 2.4067 52.38 48.92 52.38 48.48 55.84 59,598 52.092 -5.84%
2008-06-23 0 2.570 2.570 2.620 2.400 2.650 1,050,000 2,705,900 2.5770 55.63 55.63 56.71 51.95 57.36 48,510 55.780 0.00%
2008-06-20 0 2.570 2.530 2.570 2.450 2.580 450,000 1,150,300 2.5562 55.63 54.76 55.63 53.03 55.84 20,790 55.329 2.80%
2008-06-19 0 2.500 2.500 2.530 2.450 2.620 900,000 2,275,000 2.5278 54.11 54.11 54.76 53.03 56.71 41,580 54.714 0.00%
2008-06-18 0 2.500 2.500 2.510 2.350 2.600 1,060,000 2,607,400 2.4598 54.11 54.11 54.33 50.87 56.28 48,972 53.243 9.65%
2008-06-17 0 2.280 2.280 2.390 2.020 2.380 1,368,883 2,935,943 2.1448 49.35 49.35 51.73 43.72 51.52 63,242 46.424 -0.44%
2008-06-16 0 2.290 2.250 2.290 2.200 2.600 2,040,000 4,701,100 2.3045 49.57 48.70 49.57 47.62 56.28 94,248 49.880 -11.58%
2008-06-13 0 2.590 2.540 2.620 2.590 2.880 900,000 2,455,300 2.7281 56.06 54.98 56.71 56.06 62.34 41,580 59.050 -6.83%
2008-06-12 0 2.780 2.650 2.780 2.600 2.800 1,050,000 2,875,300 2.7384 60.17 57.36 60.17 56.28 60.61 48,510 59.272 -2.46%
2008-06-11 0 2.850 2.850 2.900 2.850 2.950 630,000 1,828,800 2.9029 61.69 61.69 62.77 61.69 63.85 29,106 62.832 -1.72%
2008-06-10 0 2.900 2.850 2.900 2.640 2.930 1,290,000 3,660,500 2.8376 62.77 61.69 62.77 57.14 63.42 59,598 61.420 2.47%
2008-06-06 0 2.830 2.790 2.830 2.650 3.400 6,610,000 18,707,300 2.8302 61.26 60.39 61.26 57.36 73.59 305,382 61.259 12.30%
2008-06-05 0 2.520 2.520 2.580 2.300 2.590 3,520,000 8,716,600 2.4763 54.55 54.55 55.84 49.78 56.06 162,624 53.600 9.57%
2008-06-04 0 2.300 2.210 2.300 2.200 2.450 1,840,000 4,304,700 2.3395 49.78 47.84 49.78 47.62 53.03 85,008 50.639 5.02%
2008-06-03 0 2.190 2.190 2.300 2.030 2.580 2,800,000 6,418,300 2.2923 47.40 47.40 49.78 43.94 55.84 129,360 49.616 8.42%
2008-06-02 0 2.020 2.000 2.020 1.900 2.200 3,090,000 5,956,200 1.9276 43.72 43.29 43.72 41.13 47.62 142,758 41.722 5.21%
2008-05-30 0 1.920 1.880 1.920 1.900 1.930 210,000 402,900 1.9186 41.56 40.69 41.56 41.13 41.77 9,702 41.528 0.00%
2008-05-29 0 1.920 1.830 1.920 1.920 1.930 100,000 192,200 1.9220 41.56 39.61 41.56 41.56 41.77 4,620 41.602 0.00%
2008-05-28 0 1.920 1.880 1.920 1.860 1.920 400,000 748,100 1.8703 41.56 40.69 41.56 40.26 41.56 18,480 40.482 1.59%
2008-05-27 0 1.890 1.870 1.900 1.820 1.890 270,000 497,800 1.8437 40.91 40.48 41.13 39.39 40.91 12,474 39.907 3.85%
2008-05-26 0 1.820 1.780 1.820 1.780 1.820 150,000 270,200 1.8013 39.39 38.53 39.39 38.53 39.39 6,930 38.990 2.25%
2008-05-23 0 1.780 1.770 1.800 1.780 1.790 140,000 249,400 1.7814 38.53 38.31 38.96 38.53 38.74 6,468 38.559 0.00%
2008-05-22 0 1.780 1.780 1.800 1.780 1.800 30,000 53,600 1.7867 38.53 38.53 38.96 38.53 38.96 1,386 38.672 0.00%
2008-05-21 0 1.780 1.770 1.800 1.780 1.810 90,000 161,000 1.7889 38.53 38.31 38.96 38.53 39.18 4,158 38.721 -0.56%
2008-05-20 0 1.790 1.780 1.800 1.790 1.800 210,000 376,700 1.7938 38.74 38.53 38.96 38.74 38.96 9,702 38.827 -0.56%
2008-05-19 0 1.800 1.790 1.820 1.800 1.820 120,000 216,600 1.8050 38.96 38.74 39.39 38.96 39.39 5,544 39.069 0.00%
2008-05-16 0 1.800 1.800 1.820 1.800 1.820 700,000 1,260,600 1.8009 38.96 38.96 39.39 38.96 39.39 32,340 38.980 0.00%
2008-05-15 0 1.800 1.770 1.800 1.780 1.820 190,000 342,400 1.8021 38.96 38.31 38.96 38.53 39.39 8,778 39.007 0.00%
2008-05-14 0 1.800 1.760 1.810 1.800 1.820 30,000 54,200 1.8067 38.96 38.10 39.18 38.96 39.39 1,386 39.105 1.69%
2008-05-13 0 1.770 1.760 1.850 1.770 1.820 90,000 161,200 1.7911 38.31 38.10 40.04 38.31 39.39 4,158 38.769 -1.12%
2008-05-09 0 1.790 1.780 1.790 1.790 1.820 50,000 90,400 1.8080 38.74 38.53 38.74 38.74 39.39 2,310 39.134 -2.72%
2008-05-08 0 1.840 1.830 1.900 1.830 1.890 90,000 167,400 1.8600 39.83 39.61 41.13 39.61 40.91 4,158 40.260 1.66%
2008-05-07 0 1.810 1.800 1.850 1.810 1.850 70,000 128,000 1.8286 39.18 38.96 40.04 39.18 40.04 3,234 39.579 -2.16%
2008-05-06 0 1.850 1.800 1.850 1.830 1.850 100,000 184,000 1.8400 40.04 38.96 40.04 39.61 40.04 4,620 39.827 1.65%
2008-05-05 0 1.820 1.750 1.820 1.800 1.820 80,000 144,900 1.8113 39.39 37.88 39.39 38.96 39.39 3,696 39.205 1.68%
2008-05-02 0 1.790 1.730 1.870 1.710 1.820 180,000 317,700 1.7650 38.74 37.45 40.48 37.01 39.39 8,316 38.203 -0.56%
2008-04-30 0 1.800 1.790 1.820 1.700 1.900 280,000 502,600 1.7950 38.96 38.74 39.39 36.80 41.13 12,936 38.853 -5.26%
2008-04-29 0 1.900 1.880 1.900 1.860 1.940 240,000 459,800 1.9158 41.13 40.69 41.13 40.26 41.99 11,088 41.468 -2.06%
2008-04-28 0 1.940 1.880 1.960 1.930 1.960 100,000 194,400 1.9440 41.99 40.69 42.42 41.77 42.42 4,620 42.078 3.74%
2008-04-25 0 1.870 1.860 2.000 1.860 1.880 50,000 93,600 1.8720 40.48 40.26 43.29 40.26 40.69 2,310 40.519 -1.58%
2008-04-24 0 1.900 1.890 1.960 1.900 2.050 130,000 259,000 1.9923 41.13 40.91 42.42 41.13 44.37 6,006 43.124 0.53%
2008-04-23 0 1.890 1.890 1.950 1.890 1.900 30,000 56,800 1.8933 40.91 40.91 42.21 40.91 41.13 1,386 40.981 -3.08%
2008-04-22 0 1.950 1.900 1.950 1.890 1.960 60,000 116,000 1.9333 42.21 41.13 42.21 40.91 42.42 2,772 41.847 0.00%
2008-04-21 0 1.950 1.890 1.950 1.900 1.950 90,000 172,600 1.9178 42.21 40.91 42.21 41.13 42.21 4,158 41.510 -1.52%
2008-04-18 0 1.980 1.970 2.000 1.970 2.000 110,000 217,700 1.9791 42.86 42.64 43.29 42.64 43.29 5,082 42.837 0.00%
2008-04-17 0 1.980 1.900 1.980 1.950 1.980 130,000 255,700 1.9669 42.86 41.13 42.86 42.21 42.86 6,006 42.574 -1.00%
2008-04-16 0 2.000 1.900 2.000 1.980 2.000 190,000 378,400 1.9916 43.29 41.13 43.29 42.86 43.29 8,778 43.108 1.52%
2008-04-15 0 1.970 1.940 2.000 1.950 1.980 260,000 512,000 1.9692 42.64 41.99 43.29 42.21 42.86 12,012 42.624 1.55%
2008-04-14 0 1.940 1.900 1.970 1.940 2.000 100,000 197,500 1.9750 41.99 41.13 42.64 41.99 43.29 4,620 42.749 -5.83%
2008-04-11 0 2.060 2.000 2.060 2.000 2.100 120,000 245,900 2.0492 44.59 43.29 44.59 43.29 45.45 5,544 44.354 4.04%
2008-04-10 0 1.980 1.900 1.980 1.930 1.980 170,000 330,200 1.9424 42.86 41.13 42.86 41.77 42.86 7,854 42.042 4.21%
2008-04-09 0 1.900 1.880 2.000 1.890 1.900 40,000 75,900 1.8975 41.13 40.69 43.29 40.91 41.13 1,848 41.071 2.15%
2008-04-08 0 1.860 1.820 1.950 1.820 1.900 90,000 168,300 1.8700 40.26 39.39 42.21 39.39 41.13 4,158 40.476 -2.11%
2008-04-07 0 1.900 1.870 1.950 1.900 2.000 390,000 765,900 1.9638 41.13 40.48 42.21 41.13 43.29 18,018 42.507 -5.00%
2008-04-03 0 2.000 1.840 2.000 1.840 2.120 450,000 879,000 1.9533 43.29 39.83 43.29 39.83 45.89 20,790 42.280 -4.76%
2008-04-02 0 2.100 2.090 2.170 2.100 2.280 280,000 623,400 2.2264 45.45 45.24 46.97 45.45 49.35 12,936 48.191 -3.23%
2008-04-01 0 2.170 2.170 2.240 2.170 2.300 245,000 556,250 2.2704 46.97 46.97 48.48 46.97 49.78 11,319 49.143 -1.81%
2008-03-31 0 2.210 2.160 2.210 2.210 2.290 240,000 541,800 2.2575 47.84 46.75 47.84 47.84 49.57 11,088 48.864 0.00%
2008-03-28 0 2.210 2.180 2.210 2.190 2.400 1,280,000 2,943,700 2.2998 47.84 47.19 47.84 47.40 51.95 59,136 49.778 -2.21%
2008-03-27 0 2.260 2.240 2.270 2.230 2.320 1,350,000 3,062,500 2.2685 48.92 48.48 49.13 48.27 50.22 62,370 49.102 0.44%
2008-03-26 0 2.250 2.200 2.300 2.250 2.330 1,010,000 2,291,400 2.2687 48.70 47.62 49.78 48.70 50.43 46,662 49.106 5.14%
2008-03-25 0 2.140 2.130 2.190 2.140 2.340 1,950,000 4,404,500 2.2587 46.32 46.10 47.40 46.32 50.65 90,090 48.890 -7.36%
2008-03-20 0 2.310 2.160 2.310 2.300 2.340 2,310,000 5,356,500 2.3188 50.00 46.75 50.00 49.78 50.65 106,722 50.191 -3.35%
2008-03-19 0 2.390 2.170 2.390 2.340 2.480 2,760,000 6,584,600 2.3857 51.73 46.97 51.73 50.65 53.68 127,512 51.639 4.37%
2008-03-18 0 2.290 2.090 2.290 2.230 2.450 160,000 376,200 2.3513 49.57 45.24 49.57 48.27 53.03 7,392 50.893 -5.76%
2008-03-17 0 2.430 2.390 2.440 2.400 2.510 450,000 1,103,800 2.4529 52.60 51.73 52.81 51.95 54.33 20,790 53.093 -3.95%
2008-03-14 0 2.530 2.500 2.530 2.500 2.570 1,290,000 3,259,700 2.5269 54.76 54.11 54.76 54.11 55.63 59,598 54.695 -0.78%
2008-03-13 0 2.550 2.490 2.550 2.500 2.600 1,440,000 3,658,600 2.5407 55.19 53.90 55.19 54.11 56.28 66,528 54.993 0.00%
2008-03-12 0 2.550 2.550 2.580 2.550 2.600 1,060,000 2,732,800 2.5781 55.19 55.19 55.84 55.19 56.28 48,972 55.803 -0.39%
2008-03-11 0 2.560 2.510 2.560 2.520 2.670 1,130,000 2,928,300 2.5914 55.41 54.33 55.41 54.55 57.79 52,206 56.091 -3.76%
2008-03-10 0 2.660 2.610 2.670 2.600 2.750 1,230,000 3,260,900 2.6511 57.58 56.49 57.79 56.28 59.52 56,826 57.384 -1.85%
2008-03-07 0 2.710 2.690 2.730 2.700 2.810 960,000 2,630,400 2.7400 58.66 58.23 59.09 58.44 60.82 44,352 59.307 -1.45%
2008-03-06 0 2.750 2.730 2.780 2.720 2.830 2,210,000 6,171,000 2.7923 59.52 59.09 60.17 58.87 61.26 102,102 60.440 1.48%
2008-03-05 0 2.710 2.710 2.720 2.670 2.800 1,400,000 3,857,500 2.7554 58.66 58.66 58.87 57.79 60.61 64,680 59.640 -2.17%
2008-03-04 0 2.770 2.760 2.770 2.730 2.800 510,000 1,415,900 2.7763 59.96 59.74 59.96 59.09 60.61 23,562 60.093 -0.36%
2008-03-03 0 2.780 2.740 2.780 2.750 2.820 1,850,000 5,146,500 2.7819 60.17 59.31 60.17 59.52 61.04 85,470 60.214 -0.36%
2008-02-29 0 2.790 2.780 2.810 2.750 2.800 1,030,000 2,879,000 2.7951 60.39 60.17 60.82 59.52 60.61 47,586 60.501 -0.36%
2008-02-28 0 2.800 2.780 2.800 2.740 2.860 1,290,000 3,648,600 2.8284 60.61 60.17 60.61 59.31 61.90 59,598 61.220 1.08%
2008-02-27 0 2.770 2.760 2.860 2.770 2.870 2,100,000 5,982,200 2.8487 59.96 59.74 61.90 59.96 62.12 97,020 61.659 -3.48%
2008-02-26 0 2.870 2.800 2.870 2.860 2.890 610,000 1,758,700 2.8831 62.12 60.61 62.12 61.90 62.55 28,182 62.405 -1.03%
2008-02-25 0 2.900 2.800 2.940 2.800 2.920 840,000 2,435,900 2.8999 62.77 60.61 63.64 60.61 63.20 38,808 62.768 0.00%
2008-02-22 0 2.900 2.900 2.940 2.580 2.880 1,515,000 4,065,600 2.6836 62.77 62.77 63.64 55.84 62.34 69,993 58.086 9.43%
2008-02-21 0 2.650 2.640 2.650 2.530 2.660 1,480,000 3,851,300 2.6022 57.36 57.14 57.36 54.76 57.58 68,376 56.325 1.15%
2008-02-20 0 2.620 2.600 2.620 2.520 2.650 440,000 1,149,200 2.6118 56.71 56.28 56.71 54.55 57.36 20,328 56.533 -1.13%
2008-02-19 0 2.650 2.600 2.640 2.360 2.680 2,230,980 5,562,893 2.4935 57.36 56.28 57.14 51.08 58.01 103,071 53.971 4.33%
2008-02-18 0 2.540 2.520 2.550 1.950 3.100 2,270,000 5,717,600 2.5188 54.98 54.55 55.19 42.21 67.10 104,874 54.519 48.54%
2008-02-15 1 - - - - - 0 0 - 37.01 - - - - 0 - 0.00%
2008-02-14 1 - - - - - 0 0 - 37.01 - - - - 0 - 0.00%
2008-02-13 1 - - - - - 0 0 - 37.01 - - - - 0 - 0.00%
2008-02-12 1 - - - - - 0 0 - 37.01 - - - - 0 - 0.00%
2008-02-11 1 - - - - - 0 0 - 37.01 - - - - 0 - 0.00%
2008-02-06 0 1.710 1.700 1.710 1.680 1.710 700,000 1,190,600 1.7009 37.01 36.80 37.01 36.36 37.01 32,340 36.815 1.18%
2008-02-05 0 1.690 1.680 1.690 1.690 1.710 850,000 1,445,400 1.7005 36.58 36.36 36.58 36.58 37.01 39,270 36.807 -2.31%
2008-02-04 0 1.730 1.690 1.730 1.700 1.730 2,410,000 4,162,000 1.7270 37.45 36.58 37.45 36.80 37.45 111,342 37.380 2.37%
2008-02-01 0 1.690 1.670 1.690 1.610 1.710 2,200,000 3,710,400 1.6865 36.58 36.15 36.58 34.85 37.01 101,640 36.505 -0.59%
2008-01-31 0 1.700 1.680 1.700 1.620 1.740 5,350,000 9,110,800 1.7030 36.80 36.36 36.80 35.06 37.66 247,170 36.860 -1.16%
2008-01-30 0 1.720 1.700 1.720 1.700 1.740 1,010,000 1,741,000 1.7238 37.23 36.80 37.23 36.80 37.66 46,662 37.311 0.58%
2008-01-29 0 1.710 1.680 1.710 1.700 1.800 4,030,000 7,000,900 1.7372 37.01 36.36 37.01 36.80 38.96 186,186 37.602 3.01%
2008-01-28 0 1.660 1.660 1.690 1.650 1.720 1,920,000 3,268,600 1.7024 35.93 35.93 36.58 35.71 37.23 88,704 36.848 -2.92%
2008-01-25 0 1.710 1.680 1.710 1.700 1.720 920,000 1,580,200 1.7176 37.01 36.36 37.01 36.80 37.23 42,504 37.178 2.40%
2008-01-24 0 1.670 1.660 1.710 1.670 1.720 1,300,000 2,227,900 1.7138 36.15 35.93 37.01 36.15 37.23 60,060 37.095 0.00%
2008-01-23 0 1.670 1.670 1.700 1.670 1.730 1,250,000 2,141,500 1.7132 36.15 36.15 36.80 36.15 37.45 57,750 37.082 -1.18%
2008-01-22 0 1.690 1.610 1.690 1.600 1.720 990,000 1,665,000 1.6818 36.58 34.85 36.58 34.63 37.23 45,738 36.403 -0.59%
2008-01-21 0 1.700 1.680 1.700 1.680 1.740 1,710,000 2,945,700 1.7226 36.80 36.36 36.80 36.36 37.66 79,002 37.286 0.00%
2008-01-18 0 1.700 1.700 1.740 1.700 1.770 2,140,000 3,758,400 1.7563 36.80 36.80 37.66 36.80 38.31 98,868 38.014 0.00%
2008-01-17 0 1.700 1.700 1.750 1.700 1.780 4,650,000 8,217,100 1.7671 36.80 36.80 37.88 36.80 38.53 214,830 38.249 0.00%
2008-01-16 0 1.700 1.670 1.700 1.680 1.800 2,220,000 3,834,700 1.7273 36.80 36.15 36.80 36.36 38.96 102,564 37.388 -1.73%
2008-01-15 0 1.730 1.690 1.730 1.700 1.770 2,120,000 3,701,900 1.7462 37.45 36.58 37.45 36.80 38.31 97,944 37.796 -0.57%
2008-01-14 0 1.740 1.700 1.740 1.740 1.800 2,000,000 3,516,100 1.7581 37.66 36.80 37.66 37.66 38.96 92,400 38.053 0.58%
2008-01-11 0 1.730 1.680 1.730 1.680 1.780 2,650,000 4,610,700 1.7399 37.45 36.36 37.45 36.36 38.53 122,430 37.660 1.76%
2008-01-10 0 1.700 1.690 1.720 1.690 1.790 2,250,000 3,964,600 1.7620 36.80 36.58 37.23 36.58 38.74 103,950 38.139 -4.49%
2008-01-09 0 1.780 1.750 1.780 1.750 1.790 1,970,000 3,462,000 1.7574 38.53 37.88 38.53 37.88 38.74 91,014 38.038 0.56%
2008-01-08 0 1.770 1.740 1.770 1.730 1.790 2,000,000 3,533,500 1.7668 38.31 37.66 38.31 37.45 38.74 92,400 38.241 -1.12%
2008-01-07 0 1.790 1.700 1.790 1.690 1.790 1,880,000 3,280,900 1.7452 38.74 36.80 38.74 36.58 38.74 86,856 37.774 2.87%
2008-01-04 0 1.740 1.690 1.740 1.690 1.760 2,600,000 4,524,800 1.7403 37.66 36.58 37.66 36.58 38.10 120,120 37.669 -2.25%
2008-01-03 0 1.780 1.700 1.780 1.700 1.800 2,910,000 5,152,200 1.7705 38.53 36.80 38.53 36.80 38.96 134,442 38.323 -1.11%
2008-01-02 0 1.800 1.750 1.800 1.790 1.830 2,020,000 3,654,700 1.8093 38.96 37.88 38.96 38.74 39.61 93,324 39.161 1.69%
2007-12-31 0 1.770 1.720 1.780 1.720 1.810 2,450,000 4,371,300 1.7842 38.31 37.23 38.53 37.23 39.18 113,190 38.619 -1.12%
2007-12-28 0 1.790 1.720 1.790 1.680 1.800 3,860,000 6,788,500 1.7587 38.74 37.23 38.74 36.36 38.96 178,332 38.067 1.70%
2007-12-27 0 1.760 1.750 1.770 1.730 1.780 3,710,000 6,519,000 1.7571 38.10 37.88 38.31 37.45 38.53 171,402 38.033 0.00%
2007-12-24 0 1.760 1.690 1.790 1.690 1.810 2,140,000 3,799,000 1.7752 38.10 36.58 38.74 36.58 39.18 98,868 38.425 0.00%
2007-12-21 0 1.760 1.730 1.770 1.730 1.790 3,010,000 5,275,200 1.7526 38.10 37.45 38.31 37.45 38.74 139,062 37.934 -2.22%
2007-12-20 0 1.800 1.720 1.800 1.700 1.880 4,265,000 7,503,050 1.7592 38.96 37.23 38.96 36.80 40.69 197,043 38.078 4.65%
2007-12-19 0 1.720 1.660 1.720 1.700 1.720 2,080,000 3,558,300 1.7107 37.23 35.93 37.23 36.80 37.23 96,096 37.029 4.24%
2007-12-18 0 1.650 1.650 1.710 1.650 1.700 2,481,080 4,211,639 1.6975 35.71 35.71 37.01 35.71 36.80 114,626 36.742 -3.51%
2007-12-17 0 1.710 1.680 1.710 1.600 1.730 5,910,000 10,074,600 1.7047 37.01 36.36 37.01 34.63 37.45 273,042 36.898 0.00%
2007-12-14 0 1.710 1.700 1.710 1.630 1.720 2,740,000 4,665,100 1.7026 37.01 36.80 37.01 35.28 37.23 126,588 36.853 0.00%
2007-12-13 0 1.710 1.680 1.720 1.680 1.730 3,290,000 5,608,800 1.7048 37.01 36.36 37.23 36.36 37.45 151,998 36.900 1.18%
2007-12-12 0 1.690 1.690 1.700 1.680 1.740 1,760,000 3,030,500 1.7219 36.58 36.58 36.80 36.36 37.66 81,312 37.270 -0.59%
2007-12-11 0 1.700 1.670 1.700 1.680 1.770 3,260,000 5,643,800 1.7312 36.80 36.15 36.80 36.36 38.31 150,612 37.472 -0.58%
2007-12-10 0 1.710 1.680 1.710 1.700 1.750 2,600,000 4,485,100 1.7250 37.01 36.36 37.01 36.80 37.88 120,120 37.338 -1.16%
2007-12-07 0 1.730 1.680 1.730 1.700 1.780 3,190,000 5,522,800 1.7313 37.45 36.36 37.45 36.80 38.53 147,378 37.474 0.58%
2007-12-06 0 1.720 1.690 1.720 1.710 1.750 3,190,000 5,496,000 1.7229 37.23 36.58 37.23 37.01 37.88 147,378 37.292 1.18%
2007-12-05 0 1.700 1.680 1.700 1.580 1.710 2,630,000 4,465,200 1.6978 36.80 36.36 36.80 34.20 37.01 121,506 36.749 0.00%
2007-12-04 0 1.700 1.670 1.700 1.670 1.740 2,420,000 4,130,900 1.7070 36.80 36.15 36.80 36.15 37.66 111,804 36.948 -1.16%
2007-12-03 0 1.720 1.660 1.720 1.660 1.880 3,110,000 5,379,000 1.7296 37.23 35.93 37.23 35.93 40.69 143,682 37.437 -2.27%
2007-11-30 0 1.760 1.700 1.760 1.680 1.790 3,060,000 5,307,100 1.7343 38.10 36.80 38.10 36.36 38.74 141,372 37.540 5.39%
2007-11-29 0 1.670 1.660 1.680 1.670 1.760 2,740,000 4,721,500 1.7232 36.15 35.93 36.36 36.15 38.10 126,588 37.298 3.09%
2007-11-28 0 1.620 1.580 1.620 1.600 1.790 1,900,000 3,179,800 1.6736 35.06 34.20 35.06 34.63 38.74 87,780 36.225 -4.71%
2007-11-27 0 1.700 1.670 1.760 1.670 1.800 2,500,000 4,400,500 1.7602 36.80 36.15 38.10 36.15 38.96 115,500 38.100 -5.56%
2007-11-26 0 1.800 1.650 1.800 1.790 1.840 230,000 413,800 1.7991 38.96 35.71 38.96 38.74 39.83 10,626 38.942 2.86%
2007-11-23 0 1.750 1.750 1.770 1.690 1.750 855,000 1,455,250 1.7020 37.88 37.88 38.31 36.58 37.88 39,501 36.841 6.71%
2007-11-22 0 1.640 1.600 1.680 1.640 1.700 560,000 940,700 1.6798 35.50 34.63 36.36 35.50 36.80 25,872 36.360 -5.20%
2007-11-21 0 1.730 1.680 1.730 1.690 1.760 1,490,000 2,595,100 1.7417 37.45 36.36 37.45 36.58 38.10 68,838 37.699 -1.70%
2007-11-20 0 1.760 1.690 1.790 1.710 1.760 1,360,000 2,374,100 1.7457 38.10 36.58 38.74 37.01 38.10 62,832 37.785 -1.12%
2007-11-19 0 1.780 1.730 1.780 1.730 1.790 1,400,000 2,478,300 1.7702 38.53 37.45 38.53 37.45 38.74 64,680 38.316 0.56%
2007-11-16 0 1.770 1.730 1.800 1.720 1.770 2,080,000 3,648,200 1.7539 38.31 37.45 38.96 37.23 38.31 96,096 37.964 0.00%
2007-11-15 0 1.770 1.730 1.770 1.720 1.770 1,770,000 3,106,500 1.7551 38.31 37.45 38.31 37.23 38.31 81,774 37.989 1.14%
2007-11-14 0 1.750 1.720 1.760 1.700 1.760 1,390,000 2,430,800 1.7488 37.88 37.23 38.10 36.80 38.10 64,218 37.852 -1.13%
2007-11-13 0 1.770 1.700 1.790 1.700 1.770 1,630,000 2,828,700 1.7354 38.31 36.80 38.74 36.80 38.31 75,306 37.563 2.91%
2007-11-12 0 1.720 1.720 1.740 1.630 1.770 1,450,000 2,522,600 1.7397 37.23 37.23 37.66 35.28 38.31 66,990 37.656 -1.71%
2007-11-09 0 1.750 1.750 1.790 1.700 1.850 4,130,000 7,473,300 1.8095 37.88 37.88 38.74 36.80 40.04 190,806 39.167 -4.89%
2007-11-08 0 1.840 1.740 1.850 1.710 1.900 2,820,000 5,165,900 1.8319 39.83 37.66 40.04 37.01 41.13 130,284 39.651 -5.64%
2007-11-07 0 1.950 1.810 1.950 1.740 1.950 4,450,000 8,060,300 1.8113 42.21 39.18 42.21 37.66 42.21 205,590 39.206 3.17%
2007-11-06 0 1.890 1.840 1.910 1.780 1.910 5,620,000 10,343,700 1.8405 40.91 39.83 41.34 38.53 41.34 259,644 39.838 9.25%
2007-11-05 0 1.730 1.660 1.750 1.600 1.870 5,590,000 9,679,700 1.7316 37.45 35.93 37.88 34.63 40.48 258,258 37.481 0.00%
2007-11-02 0 1.730 1.710 1.780 1.670 1.780 2,840,000 4,961,900 1.7471 37.45 37.01 38.53 36.15 38.53 131,208 37.817 -1.14%
2007-11-01 0 1.750 1.670 1.750 1.310 1.750 1,840,000 3,110,800 1.6907 37.88 36.15 37.88 28.35 37.88 85,008 36.594 8.02%
2007-10-31 0 1.620 1.520 1.680 - - 0 0 - 35.06 32.90 36.36 - - 0 - 0.00%
2007-10-30 0 1.620 1.620 1.700 1.600 1.750 330,000 555,400 1.6830 35.06 35.06 36.80 34.63 37.88 15,246 36.429 -1.22%
2007-10-29 0 1.640 1.640 1.750 1.630 1.690 490,000 812,400 1.6580 35.50 35.50 37.88 35.28 36.58 22,638 35.887 -3.53%
2007-10-26 0 1.700 1.700 1.790 1.650 1.710 600,000 1,018,400 1.6973 36.80 36.80 38.74 35.71 37.01 27,720 36.739 3.03%
2007-10-25 0 1.650 1.650 1.700 1.610 1.650 770,000 1,267,700 1.6464 35.71 35.71 36.80 34.85 35.71 35,574 35.636 -0.60%
2007-10-24 0 1.660 1.630 1.720 1.630 1.840 690,000 1,159,600 1.6806 35.93 35.28 37.23 35.28 39.83 31,878 36.376 -7.26%
2007-10-23 0 1.790 1.700 1.790 1.650 1.920 690,000 1,184,500 1.7167 38.74 36.80 38.74 35.71 41.56 31,878 37.157 -0.56%
2007-10-22 0 1.800 1.610 1.850 1.700 1.800 150,000 262,600 1.7507 38.96 34.85 40.04 36.80 38.96 6,930 37.893 4.05%
2007-10-18 0 1.730 1.730 1.870 1.700 1.750 180,000 312,600 1.7367 37.45 37.45 40.48 36.80 37.88 8,316 37.590 -7.49%
2007-10-17 0 1.870 1.700 1.890 1.700 1.960 400,000 707,700 1.7693 40.48 36.80 40.91 36.80 42.42 18,480 38.295 -1.58%
2007-10-16 0 1.900 1.750 1.900 1.950 1.950 720,000 1,403,000 1.9486 41.13 37.88 41.13 42.21 42.21 33,264 42.178 -5.00%
2007-10-15 0 2.000 2.000 2.030 2.000 2.060 1,300,000 2,615,200 2.0117 43.29 43.29 43.94 43.29 44.59 60,060 43.543 0.00%
2007-10-12 0 2.000 2.000 2.020 1.950 2.050 1,300,000 2,587,300 1.9902 43.29 43.29 43.72 42.21 44.37 60,060 43.079 -0.99%
2007-10-11 0 2.020 2.020 2.050 1.900 2.070 640,000 1,274,500 1.9914 43.72 43.72 44.37 41.13 44.81 29,568 43.104 5.76%
2007-10-10 0 1.910 1.870 1.990 1.850 1.950 2,980,000 5,657,000 1.8983 41.34 40.48 43.07 40.04 42.21 137,676 41.089 2.69%
2007-10-09 0 1.860 1.840 1.860 1.850 1.880 340,000 617,500 1.8162 40.26 39.83 40.26 40.04 40.69 15,708 39.311 -1.06%
2007-10-08 0 1.880 1.890 1.930 1.800 1.950 760,000 1,431,600 1.8837 40.69 40.91 41.77 38.96 42.21 35,112 40.772 6.21%
2007-10-05 0 1.770 1.710 1.780 1.650 1.850 360,000 631,300 1.7536 38.31 37.01 38.53 35.71 40.04 16,632 37.957 7.27%
2007-10-04 0 1.650 1.670 1.680 1.650 1.680 270,000 446,500 1.6537 35.71 36.15 36.36 35.71 36.36 12,474 35.794 0.00%
2007-10-03 0 1.650 1.650 1.700 1.490 1.680 440,000 718,800 1.6336 35.71 35.71 36.80 32.25 36.36 20,328 35.360 3.12%
2007-10-02 0 1.600 1.550 1.600 1.480 1.700 840,000 1,304,200 1.5526 34.63 33.55 34.63 32.03 36.80 38,808 33.606 9.59%
2007-09-28 0 1.460 1.450 1.500 1.400 1.500 280,000 406,700 1.4525 31.60 31.39 32.47 30.30 32.47 12,936 31.439 4.29%
2007-09-27 0 1.400 1.400 1.470 1.200 1.400 850,000 1,105,500 1.3006 30.30 30.30 31.82 25.97 30.30 39,270 28.151 -6.67%
2007-09-25 0 1.500 1.310 1.550 1.300 1.610 2,510,000 3,497,500 1.3934 32.47 28.35 33.55 28.14 34.85 115,962 30.161 -2.60%
2007-09-24 0 1.540 1.500 1.650 1.500 1.650 400,000 617,000 1.5425 33.33 32.47 35.71 32.47 35.71 18,480 33.387 -8.88%
2007-09-21 0 1.690 1.410 1.600 1.380 1.690 1,230,000 1,805,500 1.4679 36.58 30.52 34.63 29.87 36.58 56,826 31.772 2.42%
2007-09-20 0 1.650 1.550 1.680 1.450 1.650 280,000 422,500 1.5089 35.71 33.55 36.36 31.39 35.71 12,936 32.661 6.45%
2007-09-19 0 1.550 1.510 1.600 1.550 1.600 220,000 341,600 1.5527 33.55 32.68 34.63 33.55 34.63 10,164 33.609 -1.90%
2007-09-18 0 1.580 1.500 1.580 1.490 1.680 530,000 811,100 1.5304 34.20 32.47 34.20 32.25 36.36 24,486 33.125 3.95%
2007-09-17 0 1.520 1.510 1.600 1.520 1.850 490,000 818,500 1.6704 32.90 32.68 34.63 32.90 40.04 22,638 36.156 -7.32%
2007-09-14 0 1.640 1.640 1.800 1.610 1.850 280,000 482,900 1.7246 35.50 35.50 38.96 34.85 40.04 12,936 37.330 -3.53%
2007-09-13 0 1.700 1.650 1.780 1.700 1.940 110,000 194,800 1.7709 36.80 35.71 38.53 36.80 41.99 5,082 38.331 -5.56%
2007-09-12 0 1.800 1.650 1.800 1.800 1.900 100,000 183,000 1.8300 38.96 35.71 38.96 38.96 41.13 4,620 39.610 5.26%
2007-09-11 0 1.710 1.650 1.790 1.710 1.910 150,000 264,300 1.7620 37.01 35.71 38.74 37.01 41.34 6,930 38.139 -5.00%
2007-09-10 0 1.800 1.700 1.800 - - 0 0 - 38.96 36.80 38.96 - - 0 - -2.70%
2007-09-07 0 1.850 1.720 1.850 1.950 1.950 110,000 209,500 1.9045 40.04 37.23 40.04 42.21 42.21 5,082 41.224 2.78%
2007-09-06 0 1.800 1.780 1.850 1.800 1.850 430,000 780,700 1.8156 38.96 38.53 40.04 38.96 40.04 19,866 39.298 -10.00%
2007-09-05 0 2.000 1.810 2.000 1.810 2.000 290,000 544,100 1.8762 43.29 39.18 43.29 39.18 43.29 13,398 40.611 0.00%
2007-09-04 0 2.000 1.900 2.040 - - 180,000 383,400 2.1300 43.29 41.13 44.16 - - 8,316 46.104 0.00%
2007-09-03 0 2.000 1.950 2.090 1.980 2.300 300,000 619,400 2.0647 43.29 42.21 45.24 42.86 49.78 13,860 44.690 -9.09%
2007-08-31 0 2.200 1.920 2.200 1.910 2.200 1,560,000 3,122,000 2.0013 47.62 41.56 47.62 41.34 47.62 72,072 43.318 7.32%
2007-08-30 0 2.050 1.950 2.050 1.980 2.150 360,000 732,700 2.0353 44.37 42.21 44.37 42.86 46.54 16,632 44.054 -3.30%
2007-08-29 0 2.120 2.000 2.140 1.950 2.150 430,000 883,500 2.0547 45.89 43.29 46.32 42.21 46.54 19,866 44.473 -0.47%
2007-08-28 0 2.130 2.130 2.180 2.110 2.240 170,000 361,800 2.1282 46.10 46.10 47.19 45.67 48.48 7,854 46.066 -6.58%
2007-08-27 0 2.280 2.200 2.280 2.100 2.300 160,000 355,500 2.2219 49.35 47.62 49.35 45.45 49.78 7,392 48.093 8.06%
2007-08-24 0 2.110 2.050 2.190 2.100 2.300 380,000 813,600 2.1411 45.67 44.37 47.40 45.45 49.78 17,556 46.343 -8.26%
2007-08-23 0 2.300 2.260 2.360 2.300 2.450 80,000 188,000 2.3500 49.78 48.92 51.08 49.78 53.03 3,696 50.866 0.00%
2007-08-22 0 2.300 2.170 2.420 2.300 2.540 340,000 797,600 2.3459 49.78 46.97 52.38 49.78 54.98 15,708 50.777 -10.85%
2007-08-21 0 2.580 2.350 2.580 2.300 2.800 1,020,000 2,503,000 2.4539 55.84 50.87 55.84 49.78 60.61 47,124 53.115 1.18%
2007-08-20 0 2.550 2.550 2.580 2.350 2.790 350,000 882,100 2.5203 55.19 55.19 55.84 50.87 60.39 16,170 54.552 10.87%
2007-08-17 0 2.300 2.100 2.300 2.000 2.400 1,560,000 3,558,800 2.2813 49.78 45.45 49.78 43.29 51.95 72,072 49.378 -6.88%
2007-08-16 0 2.470 2.350 2.550 2.100 2.600 1,390,000 3,423,600 2.4630 53.46 50.87 55.19 45.45 56.28 64,218 53.312 -8.52%
2007-08-15 0 2.700 2.500 2.750 2.500 2.800 310,000 810,600 2.6148 58.44 54.11 59.52 54.11 60.61 14,322 56.598 0.00%
2007-08-14 0 2.700 2.580 2.750 2.650 2.800 210,000 575,700 2.7414 58.44 55.84 59.52 57.36 60.61 9,702 59.338 1.89%
2007-08-13 0 2.650 2.530 2.790 2.650 2.850 110,000 299,900 2.7264 57.36 54.76 60.39 57.36 61.69 5,082 59.012 -2.57%
2007-08-10 0 2.720 2.710 2.810 2.700 2.870 80,000 222,700 2.7838 58.87 58.66 60.82 58.44 62.12 3,696 60.254 -4.90%
2007-08-09 0 2.860 2.710 2.880 2.700 2.880 170,000 469,200 2.7600 61.90 58.66 62.34 58.44 62.34 7,854 59.740 3.62%
2007-08-08 0 2.760 2.680 2.760 2.650 2.950 320,000 872,800 2.7275 59.74 58.01 59.74 57.36 63.85 14,784 59.037 6.15%
2007-08-07 0 2.600 2.800 2.820 2.600 2.890 600,000 1,649,600 2.7493 56.28 60.61 61.04 56.28 62.55 27,720 59.509 -9.41%
2007-08-06 0 2.870 2.870 2.940 2.860 2.950 90,000 260,100 2.8900 62.12 62.12 63.64 61.90 63.85 4,158 62.554 -4.01%
2007-08-03 0 2.990 2.820 3.000 2.790 3.000 2,440,000 6,910,100 2.8320 64.72 61.04 64.94 60.39 64.94 112,728 61.299 -0.99%
2007-08-02 0 3.020 2.850 3.030 2.790 3.050 1,200,000 3,546,200 2.9552 65.37 61.69 65.58 60.39 66.02 55,440 63.965 1.68%
2007-08-01 0 2.970 2.880 2.980 2.700 2.990 920,000 2,692,900 2.9271 64.29 62.34 64.50 58.44 64.72 42,504 63.356 3.12%
2007-07-31 0 2.880 2.800 2.890 2.850 2.900 500,000 1,432,800 2.8656 62.34 60.61 62.55 61.69 62.77 23,100 62.026 -0.69%
2007-07-30 0 2.900 2.850 3.000 2.900 3.000 370,000 1,073,300 2.9008 62.77 61.69 64.94 62.77 64.94 17,094 62.788 -3.01%
2007-07-27 0 2.990 2.870 3.000 2.800 3.000 1,090,000 3,213,800 2.9484 64.72 62.12 64.94 60.61 64.94 50,358 63.819 -2.29%
2007-07-26 0 3.060 3.010 3.070 2.890 3.080 1,500,000 4,521,100 3.0141 66.23 65.15 66.45 62.55 66.67 69,300 65.240 2.00%
2007-07-25 0 3.000 2.880 3.050 2.900 3.100 3,528,000 10,752,360 3.0477 64.94 62.34 66.02 62.77 67.10 162,994 65.968 3.81%
2007-07-24 0 2.890 2.820 2.890 2.820 2.930 1,380,000 3,984,000 2.8870 62.55 61.04 62.55 61.04 63.42 63,756 62.488 5.47%
2007-07-23 0 2.740 2.630 2.750 2.310 2.750 4,250,000 11,530,000 2.7129 59.31 56.93 59.52 50.00 59.52 196,350 58.722 -1.44%
2007-07-20 0 2.780 2.700 2.780 2.680 2.870 1,710,000 4,731,600 2.7670 60.17 58.44 60.17 58.01 62.12 79,002 59.892 -3.14%
2007-07-19 0 2.870 2.820 2.900 2.850 3.000 1,560,000 4,564,600 2.9260 62.12 61.04 62.77 61.69 64.94 72,072 63.334 -4.01%
2007-07-18 0 2.990 2.900 3.000 2.800 3.000 1,280,000 3,735,300 2.9182 64.72 62.77 64.94 60.61 64.94 59,136 63.165 1.36%
2007-07-17 0 2.950 2.900 2.950 2.690 3.100 1,700,000 4,934,100 2.9024 63.85 62.77 63.85 58.23 67.10 78,540 62.823 -3.59%
2007-07-16 0 3.060 3.060 3.080 3.000 3.300 1,070,000 3,325,700 3.1081 66.23 66.23 66.67 64.94 71.43 49,434 67.276 4.79%
2007-07-13 0 2.920 2.900 2.920 2.810 3.000 930,000 2,683,100 2.8851 63.20 62.77 63.20 60.82 64.94 42,966 62.447 -2.99%
2007-07-12 0 3.010 3.000 3.010 2.320 3.200 7,610,000 22,569,700 2.9658 65.15 64.94 65.15 50.22 69.26 351,582 64.195 36.82%
2007-07-11 1 - - - - - 0 0 - 47.62 - - - - 0 - 0.00%
2007-07-10 1 2.200 2.160 2.240 1.750 2.290 5,505,000 11,243,500 2.0424 47.62 46.75 48.48 37.88 49.57 254,331 44.208 30.95%
2007-07-09 0 1.680 1.660 1.680 1.500 1.680 5,730,000 9,074,200 1.5836 36.36 35.93 36.36 32.47 36.36 264,726 34.278 12.00%
2007-07-06 0 1.500 1.500 1.540 1.450 1.600 1,830,000 2,739,100 1.4968 32.47 32.47 33.33 31.39 34.63 84,546 32.398 8.70%
2007-07-05 0 1.380 1.380 1.430 1.380 1.470 680,000 961,800 1.4144 29.87 29.87 30.95 29.87 31.82 31,416 30.615 -6.12%
2007-07-04 0 1.470 1.420 1.470 1.400 1.480 1,660,000 2,408,000 1.4506 31.82 30.74 31.82 30.30 32.03 76,692 31.398 6.52%
2007-07-03 0 1.380 1.360 1.380 1.340 1.530 3,920,000 5,638,400 1.4384 29.87 29.44 29.87 29.00 33.12 181,104 31.133 4.55%
2007-06-29 0 1.320 1.250 1.320 1.000 1.330 2,200,000 2,531,400 1.1506 28.57 27.06 28.57 21.65 28.79 101,640 24.906 13.79%
2007-06-28 0 1.160 1.150 1.180 0.900 1.320 8,420,000 9,098,000 1.0805 25.11 24.89 25.54 19.48 28.57 389,004 23.388 30.34%
2007-06-27 0 0.890 0.780 0.890 0.790 0.890 2,130,000 1,833,600 0.8608 19.26 16.88 19.26 17.10 19.26 98,406 18.633 4.71%
2007-06-26 0 0.850 0.810 0.860 0.810 0.870 1,070,000 904,100 0.8450 18.40 17.53 18.61 17.53 18.83 49,434 18.289 4.94%
2007-06-25 0 0.810 0.790 0.820 0.750 0.850 4,290,000 3,444,700 0.8030 17.53 17.10 17.75 16.23 18.40 198,198 17.380 0.00%
2007-06-22 0 0.810 0.750 0.830 0.810 0.810 620,000 502,200 0.8100 17.53 16.23 17.97 17.53 17.53 28,644 17.532 1.25%
2007-06-21 0 0.800 0.780 0.800 0.730 0.840 1,440,000 1,146,200 0.7960 17.32 16.88 17.32 15.80 18.18 66,528 17.229 -1.23%
2007-06-20 0 0.810 0.800 0.840 0.740 0.900 5,950,000 4,998,400 0.8401 17.53 17.32 18.18 16.02 19.48 274,890 18.183 8.00%
2007-06-18 0 0.750 0.740 0.790 0.750 0.890 1,010,000 808,700 0.8007 16.23 16.02 17.10 16.23 19.26 46,662 17.331 -11.76%
2007-06-15 0 0.850 0.850 0.870 0.830 0.900 3,260,000 2,848,500 0.8738 18.40 18.40 18.83 17.97 19.48 150,612 18.913 -2.30%
2007-06-14 0 0.870 0.850 0.870 0.800 0.870 4,070,000 3,466,300 0.8517 18.83 18.40 18.83 17.32 18.83 188,034 18.434 4.82%
2007-06-13 0 0.830 0.820 0.840 0.820 0.930 4,610,000 3,988,800 0.8652 17.97 17.75 18.18 17.75 20.13 212,982 18.728 -6.74%
2007-06-12 0 0.890 0.880 0.890 0.840 0.920 6,380,000 5,658,200 0.8869 19.26 19.05 19.26 18.18 19.91 294,756 19.196 -3.26%
2007-06-11 0 0.920 0.820 0.890 0.890 0.990 3,810,000 3,420,000 0.8976 19.91 17.75 19.26 19.26 21.43 176,022 19.429 3.37%
2007-06-08 0 0.890 0.870 0.900 0.850 0.900 300,000 268,200 0.8940 19.26 18.83 19.48 18.40 19.48 13,860 19.351 -1.11%
2007-06-07 0 0.900 0.850 0.910 0.800 0.950 900,000 804,600 0.8940 19.48 18.40 19.70 17.32 20.56 41,580 19.351 -5.26%
2007-06-06 0 0.950 0.910 0.970 0.930 0.950 160,000 150,800 0.9425 20.56 19.70 21.00 20.13 20.56 7,392 20.400 0.00%
2007-06-05 0 0.950 0.900 0.950 0.880 1.000 860,000 805,000 0.9360 20.56 19.48 20.56 19.05 21.65 39,732 20.261 -3.06%
2007-06-04 0 0.980 0.930 1.000 0.930 1.090 1,180,000 1,169,400 0.9910 21.21 20.13 21.65 20.13 23.59 54,516 21.451 -10.09%
2007-06-01 0 1.090 1.010 1.090 0.700 1.090 2,340,000 2,028,200 0.8668 23.59 21.86 23.59 15.15 23.59 108,108 18.761 21.11%
2007-05-31 0 0.900 0.880 0.920 0.900 0.930 200,000 182,000 0.9100 19.48 19.05 19.91 19.48 20.13 9,240 19.697 0.00%
2007-05-30 0 0.900 0.880 0.900 0.900 0.950 2,640,000 2,404,800 0.9109 19.48 19.05 19.48 19.48 20.56 121,968 19.717 0.00%
2007-05-29 0 0.900 0.890 0.920 0.880 0.950 720,000 664,600 0.9231 19.48 19.26 19.91 19.05 20.56 33,264 19.980 -3.23%
2007-05-28 0 0.930 0.920 0.940 0.910 0.940 1,220,000 1,134,800 0.9302 20.13 19.91 20.35 19.70 20.35 56,364 20.133 1.09%
2007-05-25 0 9.200 9.200 9.280 8.910 9.300 342,000 3,118,060 9.1171 19.91 19.91 20.09 19.29 20.13 158,004 19.734 -1.08%
2007-05-23 0 9.300 9.280 9.300 9.100 9.300 110,000 1,021,800 9.2891 20.13 20.09 20.13 19.70 20.13 50,820 20.106 0.00%
2007-05-22 0 9.300 9.300 9.320 9.200 9.450 454,000 4,219,660 9.2944 20.13 20.13 20.17 19.91 20.45 209,748 20.118 -1.69%
2007-05-21 0 9.460 9.340 9.500 9.360 10.00 248,000 2,344,120 9.4521 20.48 20.22 20.56 20.26 21.65 114,576 20.459 0.64%
2007-05-18 0 9.400 9.300 9.740 9.300 9.800 96,000 905,000 9.4271 20.35 20.13 21.08 20.13 21.21 44,352 20.405 -4.08%
2007-05-17 0 9.800 9.260 9.900 9.260 10.00 296,000 2,829,960 9.5607 21.21 20.04 21.43 20.04 21.65 136,752 20.694 4.26%
2007-05-16 0 9.400 9.400 9.450 9.200 9.600 176,000 1,643,340 9.3372 20.35 20.35 20.45 19.91 20.78 81,312 20.210 -0.84%
2007-05-15 0 9.480 9.220 9.480 9.030 9.490 212,000 1,967,080 9.2787 20.52 19.96 20.52 19.55 20.54 97,944 20.084 2.05%
2007-05-14 0 9.290 9.010 9.290 8.500 9.400 148,000 1,346,680 9.0992 20.11 19.50 20.11 18.40 20.35 68,376 19.695 8.02%
2007-05-11 0 8.600 8.600 9.000 7.600 9.400 352,000 2,950,220 8.3813 18.61 18.61 19.48 16.45 20.35 162,624 18.141 13.16%
2007-05-10 0 7.600 7.000 7.600 6.630 7.600 82,000 570,900 6.9622 16.45 15.15 16.45 14.35 16.45 37,884 15.070 16.39%
2007-05-09 0 6.530 6.400 6.550 6.320 6.530 108,000 689,860 6.3876 14.13 13.85 14.18 13.68 14.13 49,896 13.826 2.83%
2007-05-08 0 6.350 6.300 6.400 6.300 6.540 686,000 4,367,880 6.3672 13.74 13.64 13.85 13.64 14.16 316,932 13.782 0.79%
2007-05-07 0 6.300 6.280 6.300 6.200 6.300 296,000 1,864,120 6.2977 13.64 13.59 13.64 13.42 13.64 136,752 13.631 -5.69%
2007-05-04 0 6.680 6.220 6.680 6.500 6.680 36,000 236,160 6.5600 14.46 13.46 14.46 14.07 14.46 16,632 14.199 2.77%
2007-05-03 0 6.500 6.260 6.690 6.300 6.500 156,000 993,400 6.3679 14.07 13.55 14.48 13.64 14.07 72,072 13.783 0.00%
2007-05-02 0 6.500 6.280 6.500 6.200 6.500 128,000 811,000 6.3359 14.07 13.59 14.07 13.42 14.07 59,136 13.714 3.17%
2007-04-30 0 6.300 6.000 6.500 6.100 6.500 192,000 1,209,380 6.2989 13.64 12.99 14.07 13.20 14.07 88,704 13.634 -3.08%
2007-04-27 0 6.500 6.300 6.500 6.300 6.500 264,000 1,665,580 6.3090 14.07 13.64 14.07 13.64 14.07 121,968 13.656 4.84%
2007-04-26 0 6.200 6.000 7.090 6.200 6.890 110,000 736,260 6.6933 13.42 12.99 15.35 13.42 14.91 50,820 14.488 -10.01%
2007-04-25 0 6.890 6.310 6.930 6.300 6.890 188,000 1,227,500 6.5293 14.91 13.66 15.00 13.64 14.91 86,856 14.133 5.03%
2007-04-24 0 6.560 6.510 7.600 6.000 7.460 600,000 3,865,640 6.4427 14.20 14.09 16.45 12.99 16.15 277,200 13.945 -9.64%
2007-04-23 0 7.260 7.150 7.300 6.920 7.830 426,400 3,066,000 7.1904 15.71 15.48 15.80 14.98 16.95 196,997 15.564 5.22%
2007-04-20 0 6.900 6.900 7.230 6.200 7.230 730,000 4,962,000 6.7973 14.94 14.94 15.65 13.42 15.65 337,260 14.713 16.95%
2007-04-19 0 5.900 5.900 5.980 5.450 6.200 620,000 3,607,640 5.8188 12.77 12.77 12.94 11.80 13.42 286,440 12.595 7.66%
2007-04-18 0 5.480 4.900 5.480 4.100 5.500 408,000 2,013,680 4.9355 11.86 10.61 11.86 8.874 11.90 188,496 10.683 29.25%
2007-04-17 0 4.240 4.240 4.250 4.000 4.240 78,000 319,640 4.0979 9.177 9.177 9.199 8.658 9.177 36,036 8.8700 6.00%
2007-04-16 0 4.000 3.500 4.000 3.500 4.000 82,000 317,900 3.8768 8.658 7.576 8.658 7.576 8.658 37,884 8.3914 15.94%
2007-04-13 0 3.450 3.250 3.470 3.220 3.490 56,000 188,820 3.3718 7.468 7.035 7.511 6.970 7.554 25,872 7.2982 4.86%
2007-04-12 0 3.290 3.290 3.490 3.200 3.400 220,000 719,640 3.2711 7.121 7.121 7.554 6.926 7.359 101,640 7.0803 -4.36%
2007-04-11 0 3.440 3.250 3.500 3.200 4.000 1,140,000 3,766,480 3.3039 7.446 7.035 7.576 6.926 8.658 526,680 7.1514 -9.47%
2007-04-10 0 3.800 3.000 3.900 2.500 4.150 5,368,000 15,738,940 2.9320 8.225 6.494 8.442 5.411 8.983 2,480,016 6.3463 -9.52%
2007-04-04 0 4.200 3.500 4.300 3.230 4.220 174,000 615,240 3.5359 9.091 7.576 9.307 6.991 9.134 80,388 7.6534 0.24%
2007-04-03 0 4.190 4.110 4.190 4.000 4.300 118,000 491,040 4.1614 9.069 8.896 9.069 8.658 9.307 54,516 9.0073 11.73%
2007-04-02 0 3.750 3.750 3.850 2.450 3.900 114,108 362,756 3.1791 8.117 8.117 8.333 5.303 8.442 52,718 6.8811 54.96%
2007-03-30 0 2.420 2.220 2.450 2.150 2.420 66,000 152,700 2.3136 5.238 4.805 5.303 4.654 5.238 30,492 5.0079 15.24%
2007-03-29 0 2.100 2.030 2.200 2.100 2.150 12,000 25,700 2.1417 4.545 4.394 4.762 4.545 4.654 5,544 4.6356 0.00%
2007-03-28 0 2.100 2.100 2.200 - - 0 0 - 4.545 4.545 4.762 - - 0 - 5.00%
2007-03-27 0 2.000 2.000 2.200 2.000 2.320 182,000 391,020 2.1485 4.329 4.329 4.762 4.329 5.022 84,084 4.6503 -14.53%
2007-03-26 0 2.340 - 2.340 2.300 2.350 46,000 107,040 2.3270 5.065 - 5.065 4.978 5.087 21,252 5.0367 0.43%
2007-03-23 0 2.330 2.000 2.330 2.330 2.330 14,000 32,620 2.3300 5.043 4.329 5.043 5.043 5.043 6,468 5.0433 4.48%
2007-03-22 0 2.230 2.070 2.300 2.230 2.300 48,000 107,740 2.2446 4.827 4.481 4.978 4.827 4.978 22,176 4.8584 -0.89%
2007-03-21 0 2.250 1.980 2.390 1.980 2.500 770,000 1,598,020 2.0754 4.870 4.286 5.173 4.286 5.411 355,740 4.4921 4.65%
2007-03-20 0 2.150 2.150 2.350 2.150 2.430 262,000 585,860 2.2361 4.654 4.654 5.087 4.654 5.260 121,044 4.8401 -8.51%
2007-03-19 0 2.350 2.250 2.480 2.300 2.450 434,000 1,004,960 2.3156 5.087 4.870 5.368 4.978 5.303 200,508 5.0121 -2.08%
2007-03-16 0 2.400 2.400 2.550 2.400 2.540 178,000 440,920 2.4771 5.195 5.195 5.519 5.195 5.498 82,236 5.3616 1.69%
2007-03-15 0 2.360 2.300 2.380 2.360 2.360 2,000 4,720 2.3600 5.108 4.978 5.152 5.108 5.108 924 5.1082 2.61%
2007-03-14 0 2.300 2.300 2.400 2.300 2.400 232,000 534,400 2.3034 4.978 4.978 5.195 4.978 5.195 107,184 4.9858 -4.17%
2007-03-13 0 2.400 2.350 2.400 2.390 2.400 510,000 1,223,000 2.3980 5.195 5.087 5.195 5.173 5.195 235,620 5.1906 0.42%
2007-03-12 0 2.390 2.350 2.550 2.250 2.600 2,932,000 6,977,280 2.3797 5.173 5.087 5.519 4.870 5.628 1,354,584 5.1509 6.22%
2007-03-09 0 2.250 2.250 2.970 0.480 3.900 57,946,000 30,334,180 0.5235 4.870 4.870 6.429 1.039 8.442 26,771,052 1.1331 755.51%
2007-03-08 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-03-07 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-03-06 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-03-05 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-03-02 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-03-01 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-02-28 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-02-27 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-02-26 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-02-23 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-02-22 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-02-21 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-02-16 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-02-15 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-02-14 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-02-13 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-02-12 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-02-09 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-02-08 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-02-07 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-02-06 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-02-05 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-02-02 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-02-01 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-01-31 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-01-30 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-01-29 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-01-26 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-01-25 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-01-24 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-01-23 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-01-22 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-01-19 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-01-18 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-01-17 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-01-16 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-01-15 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-01-12 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-01-11 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-01-10 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-01-09 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-01-08 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-01-05 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-01-04 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-01-03 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2007-01-02 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-12-29 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-12-28 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-12-27 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-12-22 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-12-21 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-12-20 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-12-19 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-12-18 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-12-15 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-12-14 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-12-13 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-12-12 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-12-11 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-12-08 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-12-07 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-12-06 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-12-05 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-12-04 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-12-01 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-11-30 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-11-29 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-11-28 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-11-27 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-11-24 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-11-23 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-11-22 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-11-21 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-11-20 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-11-17 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-11-16 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-11-15 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-11-14 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-11-13 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-11-10 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-11-09 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-11-08 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-11-07 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-11-06 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-11-03 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-11-02 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-11-01 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-10-31 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-10-27 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-10-26 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-10-25 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-10-24 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-10-23 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-10-20 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-10-19 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-10-18 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-10-17 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-10-16 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-10-13 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-10-12 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-10-11 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-10-10 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-10-09 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-10-06 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-10-05 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-10-04 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-10-03 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-09-29 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-09-28 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-09-27 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-09-26 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-09-25 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-09-22 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-09-21 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-09-20 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-09-19 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-09-18 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-09-15 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-09-14 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-09-13 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-09-12 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-09-11 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-09-08 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-09-07 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-09-06 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-09-05 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-09-04 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-09-01 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-08-31 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-08-30 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-08-29 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-08-28 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-08-25 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-08-24 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-08-23 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-08-22 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-08-21 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-08-18 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-08-17 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-08-16 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-08-15 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-08-14 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-08-11 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-08-10 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-08-09 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-08-08 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-08-07 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-08-04 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-08-03 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-08-02 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-08-01 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-07-31 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-07-28 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-07-27 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-07-26 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-07-25 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-07-24 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-07-21 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-07-20 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-07-19 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-07-18 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-07-17 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-07-14 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-07-13 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-07-12 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-07-11 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-07-10 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-07-07 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-07-06 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-07-05 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-07-04 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-07-03 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-06-30 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-06-29 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-06-28 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-06-27 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-06-26 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-06-23 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-06-22 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-06-21 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-06-20 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-06-19 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-06-16 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-06-15 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-06-14 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-06-13 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-06-12 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-06-09 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-06-08 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-06-07 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-06-06 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-06-05 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-06-02 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-06-01 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-05-30 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-05-29 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-05-26 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-05-25 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-05-24 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-05-23 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-05-22 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-05-19 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-05-18 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-05-17 1 - - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2006-05-16 0 0.470 0.420 - - - 0 0 - 0.569 0.509 - - - 0 - 0.00%
2006-05-15 0 0.470 0.420 - - - 0 0 - 0.569 0.509 - - - 0 - 0.00%
2006-05-12 0 0.470 0.440 - - - 0 0 - 0.569 0.533 - - - 0 - 0.00%
2006-05-11 0 0.470 0.445 - - - 0 0 - 0.569 0.539 - - - 0 - 0.00%
2006-05-10 0 0.470 0.465 - - - 0 0 - 0.569 0.563 - - - 0 - 0.00%
2006-05-09 0 0.470 0.465 - - - 0 0 - 0.569 0.563 - - - 0 - 0.00%
2006-05-08 0 0.470 0.465 0.520 - - 0 0 - 0.569 0.563 0.630 - - 0 - 0.00%
2006-05-04 0 0.470 0.465 0.490 - - 0 0 - 0.569 0.563 0.593 - - 0 - 0.00%
2006-05-03 0 0.470 0.465 0.520 - - 0 0 - 0.569 0.563 0.630 - - 0 - 0.00%
2006-05-02 0 0.470 0.465 0.480 - - 0 0 - 0.569 0.563 0.581 - - 0 - 0.00%
2006-04-28 0 0.470 0.465 0.470 - - 0 0 - 0.569 0.563 0.569 - - 0 - -2.08%
2006-04-27 0 0.480 0.465 0.500 - - 0 0 - 0.581 0.563 0.606 - - 0 - 0.00%
2006-04-26 0 0.480 0.465 - - - 0 0 - 0.581 0.563 - - - 0 - 0.00%
2006-04-25 0 0.480 0.465 0.650 0.480 0.480 200,000 96,000 0.4800 0.581 0.563 0.787 0.581 0.581 165,125 0.5814 3.23%
2006-04-24 0 0.465 0.465 0.550 0.465 0.465 698,000 324,570 0.4650 0.563 0.563 0.666 0.563 0.563 576,288 0.5632 0.00%
2006-04-21 0 0.465 0.460 - 0.460 0.465 670,000 310,200 0.4630 0.563 0.557 - 0.557 0.563 553,170 0.5608 0.00%
2006-04-20 0 0.465 0.460 0.465 0.460 0.465 98,000 45,090 0.4601 0.563 0.557 0.563 0.557 0.563 80,911 0.5573 0.00%
2006-04-19 0 0.465 0.460 0.475 0.460 0.465 448,000 208,080 0.4645 0.563 0.557 0.575 0.557 0.563 369,881 0.5626 -3.12%
2006-04-18 0 0.480 0.445 0.485 - - 0 0 - 0.581 0.539 0.587 - - 0 - 0.00%
2006-04-13 0 0.480 0.445 0.480 - - 0 0 - 0.581 0.539 0.581 - - 0 - 0.00%
2006-04-12 0 0.480 0.445 0.480 - - 0 0 - 0.581 0.539 0.581 - - 0 - -1.03%
2006-04-11 0 0.485 0.460 0.485 0.450 0.485 64,000 28,870 0.4511 0.587 0.557 0.587 0.545 0.587 52,840 0.5464 4.30%
2006-04-10 0 0.465 0.455 0.470 - - 0 0 - 0.563 0.551 0.569 - - 0 - 0.00%
2006-04-07 0 0.465 0.455 0.480 - - 0 0 - 0.563 0.551 0.581 - - 0 - 0.00%
2006-04-06 0 0.465 0.465 0.490 0.455 0.500 656,000 315,000 0.4802 0.563 0.563 0.593 0.551 0.606 541,612 0.5816 13.41%
2006-04-04 1 - - - - - 0 0 - 0.497 - - - - 0 - 0.00%
2006-04-03 1 - - - - - 0 0 - 0.497 - - - - 0 - 0.00%
2006-03-31 1 - - - - - 0 0 - 0.497 - - - - 0 - 0.00%
2006-03-30 1 - - - - - 0 0 - 0.497 - - - - 0 - 0.00%
2006-03-29 1 - - - - - 0 0 - 0.497 - - - - 0 - 0.00%
2006-03-28 1 - - - - - 0 0 - 0.497 - - - - 0 - 0.00%
2006-03-27 1 - - - - - 0 0 - 0.497 - - - - 0 - 0.00%
2006-03-24 1 - - - - - 0 0 - 0.497 - - - - 0 - 0.00%
2006-03-23 0 0.410 0.410 - - - 0 0 - 0.497 0.497 - - - 0 - 0.00%
2006-03-22 0 0.410 0.410 - 0.410 0.410 1,332,000 546,120 0.4100 0.497 0.497 - 0.497 0.497 1,099,736 0.4966 0.00%
2006-03-21 0 0.410 0.410 0.430 0.405 0.410 1,688,000 691,580 0.4097 0.497 0.497 0.521 0.491 0.497 1,393,659 0.4962 0.00%
2006-03-20 0 0.410 - 0.410 0.410 0.410 482,000 197,620 0.4100 0.497 - 0.497 0.497 0.497 397,952 0.4966 0.00%
2006-03-17 0 0.410 0.410 - - - 0 0 - 0.497 0.497 - - - 0 - 57.69%
2006-03-16 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-03-15 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-03-14 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-03-13 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-03-10 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-03-09 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-03-08 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-03-07 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-03-06 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-03-03 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-03-02 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-03-01 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-02-28 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-02-27 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-02-24 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-02-23 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-02-22 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-02-21 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-02-20 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-02-17 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-02-16 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-02-15 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-02-14 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-02-13 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-02-10 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-02-09 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-02-08 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-02-07 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-02-06 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-02-03 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-02-02 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-02-01 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-01-27 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-01-26 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-01-25 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-01-24 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-01-23 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-01-20 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-01-19 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-01-18 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-01-17 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-01-16 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-01-13 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-01-12 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-01-11 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-01-10 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-01-09 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-01-06 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-01-05 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-01-04 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2006-01-03 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-12-30 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-12-29 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-12-28 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-12-23 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-12-22 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-12-21 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-12-20 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-12-19 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-12-16 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-12-15 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-12-14 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-12-13 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-12-12 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-12-09 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-12-08 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-12-07 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-12-06 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-12-05 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-12-02 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-12-01 0 0.260 - 0.260 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2005-11-30 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-11-29 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-11-28 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-11-25 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-11-24 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-11-23 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-11-22 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-11-21 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-11-18 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-11-17 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-11-16 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-11-15 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-11-14 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-11-11 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-11-10 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-11-09 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-11-08 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-11-07 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-11-04 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-11-03 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-11-02 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-11-01 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-10-31 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-10-28 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-10-27 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-10-26 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-10-25 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-10-24 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-10-21 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-10-20 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-10-19 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-10-18 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-10-17 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-10-14 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-10-13 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-10-12 0 0.260 - 0.260 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2005-10-10 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-10-07 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-10-06 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-10-05 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-10-04 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-10-03 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-09-30 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-09-29 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-09-28 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-09-27 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-09-26 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-09-23 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-09-22 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-09-21 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-09-20 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-09-16 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-09-15 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-09-14 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-09-13 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-09-12 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-09-09 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-09-08 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-09-07 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-09-06 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-09-05 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-09-02 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-09-01 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-08-31 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-08-30 0 0.260 0.200 0.260 - - 0 0 - 0.315 0.242 0.315 - - 0 - 0.00%
2005-08-29 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-08-26 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-08-25 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-08-24 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-08-23 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-08-22 0 0.260 - 0.260 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2005-08-19 0 0.260 - 0.260 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2005-08-18 0 0.260 - 0.260 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2005-08-17 0 0.260 - 0.260 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2005-08-16 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-08-15 0 0.260 - 0.260 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2005-08-12 0 0.260 0.250 0.260 0.260 0.260 18,000 4,680 0.2600 0.315 0.303 0.315 0.315 0.315 14,861 0.3149 0.00%
2005-08-11 0 0.260 0.260 - - - 0 0 - 0.315 0.315 - - - 0 - 0.00%
2005-08-10 0 0.260 0.260 - - - 0 0 - 0.315 0.315 - - - 0 - 0.00%
2005-08-09 0 0.260 0.260 - - - 0 0 - 0.315 0.315 - - - 0 - 0.00%
2005-08-08 0 0.260 0.260 - - - 0 0 - 0.315 0.315 - - - 0 - 0.00%
2005-08-05 0 0.260 0.260 - - - 0 0 - 0.315 0.315 - - - 0 - 0.00%
2005-08-04 0 0.260 0.260 - - - 0 0 - 0.315 0.315 - - - 0 - 0.00%
2005-08-03 0 0.260 0.260 - - - 0 0 - 0.315 0.315 - - - 0 - 0.00%
2005-08-02 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-08-01 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-07-29 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-07-28 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-07-27 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-07-26 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-07-25 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-07-22 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-07-21 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-07-20 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-07-19 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-07-18 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-07-15 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-07-14 0 0.260 0.240 - - - 0 0 - 0.315 0.291 - - - 0 - 0.00%
2005-07-13 0 0.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-07-12 0 0.260 - - 0.260 0.260 2,000 520 0.2600 0.315 - - 0.315 0.315 1,651 0.3149 -7.14%
2005-07-11 0 0.280 - - - - 0 0 - 0.339 - - - - 0 - 0.00%
2005-07-08 0 0.280 - - - - 0 0 - 0.339 - - - - 0 - 0.00%
2005-07-07 0 0.280 - - 0.280 0.280 2,000 560 0.2800 0.339 - - 0.339 0.339 1,651 0.3391 -6.67%
2005-07-06 0 0.300 - 0.310 0.300 0.300 2,000 600 0.3000 0.363 - 0.375 0.363 0.363 1,651 0.3634 -9.09%
2005-07-05 0 0.330 - 0.330 - - 0 0 - 0.400 - 0.400 - - 0 - -5.71%
2005-07-04 0 0.350 - - - - 0 0 - 0.424 - - - - 0 - 0.00%
2005-06-30 0 0.350 - - - - 0 0 - 0.424 - - - - 0 - 0.00%
2005-06-29 0 0.350 - - 0.350 0.350 2,000 700 0.3500 0.424 - - 0.424 0.424 1,651 0.4239 -7.89%
2005-06-28 0 0.380 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2005-06-27 0 0.380 0.350 - 0.380 0.380 2,000 760 0.3800 0.460 0.424 - 0.460 0.460 1,651 0.4603 0.00%
2005-06-24 0 0.380 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2005-06-23 0 0.380 - 0.380 - - 0 0 - 0.460 - 0.460 - - 0 - -5.00%
2005-06-22 0 0.400 - 0.400 - - 0 0 - 0.484 - 0.484 - - 0 - -6.98%
2005-06-21 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-06-20 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-06-17 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-06-16 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-06-15 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-06-14 0 0.430 - 0.450 - - 0 0 - 0.521 - 0.545 - - 0 - 0.00%
2005-06-13 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-06-10 0 0.430 - 0.450 - - 0 0 - 0.521 - 0.545 - - 0 - 0.00%
2005-06-09 0 0.430 - 0.450 - - 0 0 - 0.521 - 0.545 - - 0 - 0.00%
2005-06-08 0 0.430 - 0.450 - - 0 0 - 0.521 - 0.545 - - 0 - 0.00%
2005-06-07 0 0.430 - 0.450 - - 0 0 - 0.521 - 0.545 - - 0 - 0.00%
2005-06-06 0 0.430 - 0.500 - - 0 0 - 0.521 - 0.606 - - 0 - 0.00%
2005-06-03 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-06-02 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-06-01 0 0.430 - 0.500 - - 0 0 - 0.521 - 0.606 - - 0 - 0.00%
2005-05-31 0 0.430 - 0.500 - - 0 0 - 0.521 - 0.606 - - 0 - 0.00%
2005-05-30 0 0.430 - 0.500 - - 0 0 - 0.521 - 0.606 - - 0 - 0.00%
2005-05-27 0 0.430 - 0.500 - - 0 0 - 0.521 - 0.606 - - 0 - 0.00%
2005-05-26 0 0.430 - 0.500 - - 0 0 - 0.521 - 0.606 - - 0 - 0.00%
2005-05-25 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-05-24 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-05-23 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-05-20 0 0.430 - 0.500 - - 0 0 - 0.521 - 0.606 - - 0 - 0.00%
2005-05-19 0 0.430 - 0.500 - - 0 0 - 0.521 - 0.606 - - 0 - 0.00%
2005-05-18 0 0.430 - 0.500 - - 0 0 - 0.521 - 0.606 - - 0 - 0.00%
2005-05-17 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-05-13 0 0.430 - 0.430 - - 0 0 - 0.521 - 0.521 - - 0 - 0.00%
2005-05-12 0 0.430 - 0.430 - - 0 0 - 0.521 - 0.521 - - 0 - 0.00%
2005-05-11 0 0.430 - 0.430 - - 0 0 - 0.521 - 0.521 - - 0 - 0.00%
2005-05-10 0 0.430 - 0.430 - - 0 0 - 0.521 - 0.521 - - 0 - 0.00%
2005-05-09 0 0.430 - 0.430 - - 0 0 - 0.521 - 0.521 - - 0 - 0.00%
2005-05-06 0 0.430 - 0.430 - - 0 0 - 0.521 - 0.521 - - 0 - 0.00%
2005-05-05 0 0.430 - 0.430 - - 0 0 - 0.521 - 0.521 - - 0 - 0.00%
2005-05-04 0 0.430 - 0.430 - - 0 0 - 0.521 - 0.521 - - 0 - 0.00%
2005-05-03 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-04-29 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-04-28 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-04-27 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-04-26 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-04-25 0 0.430 - 0.430 - - 0 0 - 0.521 - 0.521 - - 0 - 0.00%
2005-04-22 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-04-21 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-04-20 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-04-19 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-04-18 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-04-15 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-04-14 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-04-13 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-04-12 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-04-11 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-04-08 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-04-07 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-04-06 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-04-04 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-04-01 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-03-31 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-03-30 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-03-29 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-03-24 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-03-23 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-03-22 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-03-21 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-03-18 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-03-17 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-03-16 0 0.430 - 0.430 - - 0 0 - 0.521 - 0.521 - - 0 - 0.00%
2005-03-15 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-03-14 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-03-11 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-03-10 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-03-09 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-03-08 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-03-07 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-03-04 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-03-03 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-03-02 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-03-01 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-02-28 0 0.430 0.430 - - - 0 0 - 0.521 0.521 - - - 0 - 0.00%
2005-02-25 0 0.430 0.430 - - - 0 0 - 0.521 0.521 - - - 0 - 0.00%
2005-02-24 0 0.430 0.430 - - - 0 0 - 0.521 0.521 - - - 0 - 0.00%
2005-02-23 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-02-22 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-02-21 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-02-18 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-02-17 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-02-16 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-02-15 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-02-14 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-02-08 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-02-07 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-02-04 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-02-03 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-02-02 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-02-01 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-01-31 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-01-28 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-01-27 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-01-26 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-01-25 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-01-24 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-01-21 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-01-20 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-01-19 0 0.430 0.430 - - - 0 0 - 0.521 0.521 - - - 0 - 0.00%
2005-01-18 0 0.430 0.430 - - - 0 0 - 0.521 0.521 - - - 0 - 0.00%
2005-01-17 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-01-14 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-01-13 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-01-12 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-01-11 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-01-10 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-01-07 0 0.430 0.410 - - - 0 0 - 0.521 0.497 - - - 0 - 0.00%
2005-01-06 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-01-05 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-01-04 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2005-01-03 0 0.430 0.430 - - - 0 0 - 0.521 0.521 - - - 0 - 0.00%
2004-12-31 0 0.430 0.430 - - - 0 0 - 0.521 0.521 - - - 0 - 0.00%
2004-12-30 0 0.430 0.430 - - - 0 0 - 0.521 0.521 - - - 0 - 0.00%
2004-12-29 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2004-12-28 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2004-12-24 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2004-12-23 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2004-12-22 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2004-12-21 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2004-12-20 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2004-12-17 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2004-12-16 0 0.430 0.430 - - - 0 0 - 0.521 0.521 - - - 0 - 0.00%
2004-12-15 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2004-12-14 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2004-12-13 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2004-12-10 0 0.430 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2004-12-09 0 0.430 - 0.430 - - 0 0 - 0.521 - 0.521 - - 0 - -6.52%
2004-12-08 0 0.460 - - - - 0 0 - 0.557 - - - - 0 - 0.00%
2004-12-07 0 0.460 - - - - 0 0 - 0.557 - - - - 0 - 0.00%
2004-12-06 0 0.460 - 0.460 - - 0 0 - 0.557 - 0.557 - - 0 - -4.17%
2004-12-03 0 0.480 - - - - 0 0 - 0.581 - - - - 0 - 0.00%
2004-12-02 0 0.480 - - - - 0 0 - 0.581 - - - - 0 - 0.00%
2004-12-01 0 0.480 - 0.480 - - 0 0 - 0.581 - 0.581 - - 0 - -4.00%
2004-11-30 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-11-29 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-11-26 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-11-25 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-11-24 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-11-23 0 0.500 0.500 - - - 0 0 - 0.606 0.606 - - - 0 - 0.00%
2004-11-22 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-11-19 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-11-18 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-11-17 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-11-16 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-11-15 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-11-12 0 0.500 0.500 - - - 0 0 - 0.606 0.606 - - - 0 - 0.00%
2004-11-11 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-11-10 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-11-09 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-11-08 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-11-05 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-11-04 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-11-03 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-11-02 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-11-01 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-10-29 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-10-28 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-10-27 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-10-26 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-10-25 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-10-21 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-10-20 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-10-19 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-10-18 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-10-15 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-10-14 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-10-13 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-10-12 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-10-11 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-10-08 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-10-07 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-10-06 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-10-05 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-10-04 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-09-30 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-09-28 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-09-27 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-09-24 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-09-23 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-09-22 0 0.500 0.500 - 0.500 0.500 2,000 1,000 0.5000 0.606 0.606 - 0.606 0.606 1,651 0.6056 0.00%
2004-09-21 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-09-20 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-09-17 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-09-16 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-09-15 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-09-14 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-09-13 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-09-10 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-09-09 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-09-08 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-09-07 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-09-06 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-09-03 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-09-02 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-09-01 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-08-31 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-08-30 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-08-27 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-08-26 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-08-25 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-08-24 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-08-23 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-08-20 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-08-19 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-08-18 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-08-17 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-08-16 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-08-13 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-08-12 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-08-11 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-08-10 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-08-09 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-08-06 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-08-05 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-08-04 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-08-03 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-08-02 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-07-30 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-07-29 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-07-28 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-07-27 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-07-26 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-07-23 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-07-22 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-07-21 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-07-20 0 0.500 - 0.500 - - 0 0 - 0.606 - 0.606 - - 0 - 0.00%
2004-07-19 0 0.500 0.460 0.500 - - 0 0 - 0.606 0.557 0.606 - - 0 - 0.00%
2004-07-16 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-07-15 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-07-14 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-07-13 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-07-12 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-07-09 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-07-08 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-07-07 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-07-06 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-07-05 0 0.500 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2004-07-02 0 0.500 0.200 - - - 0 0 - 0.606 0.242 - - - 0 - 0.00%
2004-06-30 0 0.500 0.200 - - - 0 0 - 0.606 0.242 - - - 0 - 0.00%
2004-06-29 0 0.500 0.200 - - - 0 0 - 0.606 0.242 - - - 0 - 0.00%
2004-06-28 0 0.500 0.200 0.500 - - 0 0 - 0.606 0.242 0.606 - - 0 - -9.09%
2004-06-25 0 0.550 0.200 - - - 0 0 - 0.666 0.242 - - - 0 - 0.00%
2004-06-24 0 0.550 0.200 - - - 0 0 - 0.666 0.242 - - - 0 - 0.00%
2004-06-23 0 0.550 0.210 - - - 0 0 - 0.666 0.254 - - - 0 - 0.00%
2004-06-21 0 0.550 0.200 - - - 0 0 - 0.666 0.242 - - - 0 - 0.00%
2004-06-18 0 0.550 0.200 - - - 0 0 - 0.666 0.242 - - - 0 - 0.00%
2004-06-17 0 0.550 0.200 - - - 0 0 - 0.666 0.242 - - - 0 - 0.00%
2004-06-16 0 0.550 0.200 - - - 0 0 - 0.666 0.242 - - - 0 - 0.00%
2004-06-15 0 0.550 0.200 - - - 0 0 - 0.666 0.242 - - - 0 - 0.00%
2004-06-14 0 0.550 0.200 - - - 0 0 - 0.666 0.242 - - - 0 - 0.00%
2004-06-11 0 0.550 0.200 - - - 0 0 - 0.666 0.242 - - - 0 - 0.00%
2004-06-10 0 0.550 0.220 - - - 0 0 - 0.666 0.266 - - - 0 - 0.00%
2004-06-09 0 0.550 0.200 - - - 0 0 - 0.666 0.242 - - - 0 - 0.00%
2004-06-08 0 0.550 0.200 - - - 0 0 - 0.666 0.242 - - - 0 - 0.00%
2004-06-07 0 0.550 0.200 - - - 0 0 - 0.666 0.242 - - - 0 - 0.00%
2004-06-04 0 0.550 0.200 - - - 0 0 - 0.666 0.242 - - - 0 - 0.00%
2004-06-03 0 0.550 0.220 - - - 0 0 - 0.666 0.266 - - - 0 - 0.00%
2004-06-02 0 0.550 0.200 - - - 0 0 - 0.666 0.242 - - - 0 - 0.00%
2004-06-01 0 0.550 0.200 - - - 0 0 - 0.666 0.242 - - - 0 - 0.00%
2004-05-31 0 0.550 0.200 - - - 0 0 - 0.666 0.242 - - - 0 - 0.00%
2004-05-28 0 0.550 0.200 - - - 0 0 - 0.666 0.242 - - - 0 - 0.00%
2004-05-27 0 0.550 0.200 - - - 0 0 - 0.666 0.242 - - - 0 - 0.00%
2004-05-25 0 0.550 0.200 - - - 0 0 - 0.666 0.242 - - - 0 - 0.00%
2004-05-24 0 0.550 0.200 - - - 0 0 - 0.666 0.242 - - - 0 - 0.00%
2004-05-21 0 0.550 0.200 - - - 0 0 - 0.666 0.242 - - - 0 - 0.00%
2004-05-20 0 0.550 0.200 - - - 0 0 - 0.666 0.242 - - - 0 - 0.00%
2004-05-19 0 0.550 0.200 - - - 0 0 - 0.666 0.242 - - - 0 - 0.00%
2004-05-18 0 0.550 0.200 - - - 0 0 - 0.666 0.242 - - - 0 - 0.00%
2004-05-17 0 0.550 0.200 - - - 0 0 - 0.666 0.242 - - - 0 - 0.00%
2004-05-14 0 0.550 0.300 - - - 0 0 - 0.666 0.363 - - - 0 - 0.00%
2004-05-13 0 0.550 0.300 0.550 - - 0 0 - 0.666 0.363 0.666 - - 0 - -8.33%
2004-05-12 0 0.600 - 0.600 - - 0 0 - 0.727 - 0.727 - - 0 - -9.09%
2004-05-11 0 0.660 - - - - 0 0 - 0.799 - - - - 0 - 0.00%
2004-05-10 0 0.660 - - - - 0 0 - 0.799 - - - - 0 - 0.00%
2004-05-07 0 0.660 - - - - 0 0 - 0.799 - - - - 0 - 0.00%
2004-05-06 0 0.660 0.350 0.660 - - 0 0 - 0.799 0.424 0.799 - - 0 - -9.59%
2004-05-05 0 0.730 0.300 0.730 - - 0 0 - 0.884 0.363 0.884 - - 0 - -8.75%
2004-05-04 0 0.800 - 0.800 - - 0 0 - 0.969 - 0.969 - - 0 - -13.04%
2004-05-03 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-04-30 0 0.920 - 0.920 - - 0 0 - 1.114 - 1.114 - - 0 - 0.00%
2004-04-29 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-04-28 0 0.920 - 0.950 - - 0 0 - 1.114 - 1.151 - - 0 - 0.00%
2004-04-27 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-04-26 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-04-23 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-04-22 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-04-21 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-04-20 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-04-19 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-04-16 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-04-15 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-04-14 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-04-13 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-04-08 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-04-07 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-04-06 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-04-02 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-04-01 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-03-31 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-03-30 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-03-29 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-03-26 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-03-25 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-03-24 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-03-23 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-03-22 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-03-19 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-03-18 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-03-17 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-03-16 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-03-15 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-03-12 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-03-11 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-03-10 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-03-09 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-03-08 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-03-05 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-03-04 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-03-03 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-03-02 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-03-01 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-02-27 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-02-26 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-02-25 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-02-24 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-02-23 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-02-20 0 0.920 - 0.920 - - 0 0 - 1.114 - 1.114 - - 0 - 0.00%
2004-02-19 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-02-18 0 0.920 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2004-02-17 0 0.920 - 0.940 0.920 0.920 10,000 9,200 0.9200 1.114 - 1.139 1.114 1.114 8,256 1.1143 2.22%
2004-02-16 0 0.900 0.900 0.940 - - 0 0 - 1.090 1.090 1.139 - - 0 - 9.76%
2004-02-13 0 0.820 0.820 - - - 0 0 - 0.993 0.993 - - - 0 - 2.50%
2004-02-12 0 0.800 0.800 - 0.780 0.780 2,000 1,560 0.7800 0.969 0.969 - 0.945 0.945 1,651 0.9447 14.29%
2004-02-11 0 0.700 0.700 - - - 0 0 - 0.848 0.848 - - - 0 - 16.67%
2004-02-10 0 0.600 0.300 - - - 0 0 - 0.727 0.363 - - - 0 - 0.00%
2004-02-09 0 0.600 0.300 - - - 0 0 - 0.727 0.363 - - - 0 - 0.00%
2004-02-06 0 0.600 0.300 - - - 800 480 0.6000 0.727 0.363 - - - 661 0.7267 0.00%
2004-02-05 0 0.600 0.300 - - - 0 0 - 0.727 0.363 - - - 0 - 0.00%
2004-02-04 0 0.600 0.300 - - - 0 0 - 0.727 0.363 - - - 0 - 0.00%
2004-02-03 0 0.600 0.300 - - - 0 0 - 0.727 0.363 - - - 0 - 0.00%
2004-02-02 0 0.600 0.400 - - - 0 0 - 0.727 0.484 - - - 0 - 0.00%
2004-01-30 0 0.600 0.400 - - - 0 0 - 0.727 0.484 - - - 0 - 0.00%
2004-01-29 0 0.600 0.400 - - - 0 0 - 0.727 0.484 - - - 0 - 0.00%
2004-01-28 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2004-01-27 0 0.600 0.600 - - - 0 0 - 0.727 0.727 - - - 0 - 0.00%
2004-01-26 0 0.600 0.400 - - - 0 0 - 0.727 0.484 - - - 0 - 0.00%
2004-01-21 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2004-01-20 0 0.600 0.600 - - - 0 0 - 0.727 0.727 - - - 0 - 0.00%
2004-01-19 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2004-01-16 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2004-01-15 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2004-01-14 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2004-01-13 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2004-01-12 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2004-01-09 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2004-01-08 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2004-01-07 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2004-01-06 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2004-01-05 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2004-01-02 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-12-31 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-12-30 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-12-29 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-12-24 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-12-23 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-12-22 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-12-19 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-12-18 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-12-17 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-12-16 0 0.600 0.150 - - - 0 0 - 0.727 0.182 - - - 0 - 0.00%
2003-12-15 0 0.600 0.150 - - - 0 0 - 0.727 0.182 - - - 0 - 0.00%
2003-12-12 0 0.600 0.150 - - - 0 0 - 0.727 0.182 - - - 0 - 0.00%
2003-12-11 0 0.600 0.150 - - - 0 0 - 0.727 0.182 - - - 0 - 0.00%
2003-12-10 0 0.600 0.150 - - - 0 0 - 0.727 0.182 - - - 0 - 0.00%
2003-12-09 0 0.600 0.200 - - - 0 0 - 0.727 0.242 - - - 0 - 0.00%
2003-12-08 0 0.600 0.200 - - - 0 0 - 0.727 0.242 - - - 0 - 0.00%
2003-12-05 0 0.600 0.200 - - - 0 0 - 0.727 0.242 - - - 0 - 0.00%
2003-12-04 0 0.600 0.200 - - - 0 0 - 0.727 0.242 - - - 0 - 0.00%
2003-12-03 0 0.600 0.200 - - - 0 0 - 0.727 0.242 - - - 0 - 0.00%
2003-12-02 0 0.600 0.200 - - - 0 0 - 0.727 0.242 - - - 0 - 0.00%
2003-12-01 0 0.600 0.200 - - - 0 0 - 0.727 0.242 - - - 0 - 0.00%
2003-11-28 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-11-27 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-11-26 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-11-25 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-11-24 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-11-21 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-11-20 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-11-19 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-11-18 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-11-17 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-11-14 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-11-13 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-11-12 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-11-11 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-11-10 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-11-07 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-11-06 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-11-05 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-11-04 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-11-03 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-10-31 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-10-30 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-10-29 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-10-28 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-10-27 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-10-24 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-10-23 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-10-22 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-10-21 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-10-20 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-10-17 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-10-16 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-10-15 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-10-14 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-10-13 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-10-10 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-10-09 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-10-08 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-10-07 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-10-06 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-10-03 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-10-02 0 0.600 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-09-30 0 0.600 0.600 - - - 0 0 - 0.727 0.727 - - - 0 - 3.45%
2003-09-29 0 0.580 0.580 - - - 0 0 - 0.702 0.702 - - - 0 - 9.43%
2003-09-26 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-09-25 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-09-24 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-09-23 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-09-22 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-09-19 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-09-18 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-09-17 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-09-16 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-09-15 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-09-11 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-09-10 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-09-09 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-09-08 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-09-05 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-09-04 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-09-03 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-09-02 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-09-01 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-08-29 0 0.530 0.530 - - - 0 0 - 0.642 0.642 - - - 0 - 0.00%
2003-08-28 0 0.530 0.530 - - - 0 0 - 0.642 0.642 - - - 0 - 0.00%
2003-08-27 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-08-26 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-08-25 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-08-22 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-08-21 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-08-20 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-08-19 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-08-18 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-08-15 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-08-14 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-08-13 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-08-12 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-08-11 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-08-08 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-08-07 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-08-06 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-08-05 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-08-04 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-08-01 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-07-31 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-07-30 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-07-29 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-07-28 0 0.530 0.360 - - - 0 0 - 0.642 0.436 - - - 0 - 0.00%
2003-07-25 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-07-24 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-07-23 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-07-22 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-07-21 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-07-18 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-07-17 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-07-16 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-07-15 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-07-14 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-07-11 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-07-10 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-07-09 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-07-08 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-07-07 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-07-04 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-07-03 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-07-02 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-06-30 0 0.530 0.530 - - - 0 0 - 0.642 0.642 - - - 0 - 0.00%
2003-06-27 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-06-26 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-06-25 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-06-24 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-06-23 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-06-20 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-06-19 0 0.530 0.530 - - - 0 0 - 0.642 0.642 - - - 0 - 0.00%
2003-06-18 0 0.530 0.530 - - - 0 0 - 0.642 0.642 - - - 0 - 0.00%
2003-06-17 0 0.530 0.530 - - - 0 0 - 0.642 0.642 - - - 0 - 0.00%
2003-06-16 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-06-13 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-06-12 0 0.530 0.530 - - - 0 0 - 0.642 0.642 - - - 0 - 0.00%
2003-06-11 0 0.530 0.530 - - - 0 0 - 0.642 0.642 - - - 0 - 0.00%
2003-06-10 0 0.530 0.530 - - - 0 0 - 0.642 0.642 - - - 0 - 0.00%
2003-06-09 0 0.530 0.530 - - - 0 0 - 0.642 0.642 - - - 0 - 0.00%
2003-06-06 0 0.530 0.530 - 0.530 0.530 50,000 26,500 0.5300 0.642 0.642 - 0.642 0.642 41,281 0.6419 0.00%
2003-06-05 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-06-03 0 0.530 - - - - 0 0 - 0.642 - - - - 0 - -0.00%
2003-06-02 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-05-30 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-05-29 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-05-28 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-05-27 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-05-26 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-05-23 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-05-22 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-05-21 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-05-20 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-05-19 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-05-16 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-05-15 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-05-14 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-05-13 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-05-12 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-05-09 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-05-07 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-05-06 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-05-05 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-05-02 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-04-30 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-04-29 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-04-28 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-04-25 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-04-24 0 0.550 0.520 - - - 0 0 - 0.642 0.607 - - - 0 - 0.00%
2003-04-23 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-04-22 0 0.550 0.520 - - - 0 0 - 0.642 0.607 - - - 0 - 0.00%
2003-04-17 0 0.550 0.520 - - - 0 0 - 0.642 0.607 - - - 0 - 0.00%
2003-04-16 0 0.550 0.520 - - - 0 0 - 0.642 0.607 - - - 0 - 0.00%
2003-04-15 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-04-14 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-04-11 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-04-10 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-04-09 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-04-08 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-04-07 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-04-04 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-04-03 0 0.550 - - - - 10 6 0.6000 0.642 - - - - 9 0.7003 0.00%
2003-04-02 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-04-01 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-03-31 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-03-28 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-03-27 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-03-26 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-03-25 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-03-24 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-03-21 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-03-20 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-03-19 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-03-18 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-03-17 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-03-14 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-03-13 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-03-12 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-03-11 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-03-10 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-03-07 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-03-06 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-03-05 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-03-04 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-03-03 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-02-28 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-02-27 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-02-26 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-02-25 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-02-24 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-02-21 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-02-20 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-02-19 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-02-18 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-02-17 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-02-14 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-02-13 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-02-12 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-02-11 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-02-10 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-02-07 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-02-06 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-02-05 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-02-04 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-01-30 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-01-29 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-01-28 0 0.550 0.500 - - - 0 0 - 0.642 0.584 - - - 0 - 0.00%
2003-01-27 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-01-24 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-01-23 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-01-22 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-01-21 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-01-20 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-01-17 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-01-16 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-01-15 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-01-14 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-01-13 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-01-10 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-01-09 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-01-08 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-01-07 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-01-06 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-01-03 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2003-01-02 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2002-12-31 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2002-12-30 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2002-12-27 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2002-12-24 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2002-12-23 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2002-12-20 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2002-12-19 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2002-12-18 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2002-12-17 0 0.550 0.550 - - - 0 0 - 0.642 0.642 - - - 0 - 0.00%
2002-12-16 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2002-12-13 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2002-12-12 0 0.550 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2002-12-11 0 0.550 - 0.550 - - 0 0 - 0.642 - 0.642 - - 0 - -1.79%
2002-12-10 0 0.560 - 0.560 - - 0 0 - 0.654 - 0.654 - - 0 - -1.75%
2002-12-09 0 0.570 - 0.570 - - 0 0 - 0.665 - 0.665 - - 0 - 0.00%
2002-12-06 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-12-05 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-12-04 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-12-03 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-12-02 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-11-29 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-11-28 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-11-27 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-11-26 0 0.570 - - - - 10,000 5,700 0.5700 0.665 - - - - 8,568 0.6653 0.00%
2002-11-25 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-11-22 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-11-21 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-11-20 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-11-19 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-11-18 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-11-15 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-11-14 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-11-13 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-11-12 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-11-11 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-11-08 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-11-07 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-11-06 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-11-05 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-11-04 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-11-01 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-10-31 0 0.570 0.570 - - - 0 0 - 0.665 0.665 - - - 0 - 7.55%
2002-10-30 0 0.530 - - - - 0 0 - 0.619 - - - - 0 - 0.00%
2002-10-29 0 0.530 0.500 - 0.530 0.530 20,000 10,600 0.5300 0.619 0.584 - 0.619 0.619 17,136 0.6186 6.00%
2002-10-28 0 0.500 0.500 0.540 - - 0 0 - 0.584 0.584 0.630 - - 0 - 0.00%
2002-10-25 0 0.500 0.450 0.510 - - 0 0 - 0.584 0.525 0.595 - - 0 - 0.00%
2002-10-24 0 0.500 0.450 0.510 0.500 0.500 50,000 25,000 0.5000 0.584 0.525 0.595 0.584 0.584 42,839 0.5836 4.17%
2002-10-23 0 0.480 0.480 0.500 - - 0 0 - 0.560 0.560 0.584 - - 0 - 0.00%
2002-10-22 0 0.480 - - 0.480 0.480 30,000 14,400 0.4800 0.560 - - 0.560 0.560 25,703 0.5602 -4.00%
2002-10-21 0 0.500 - - - - 0 0 - 0.584 - - - - 0 - 0.00%
2002-10-18 0 0.500 - - - - 0 0 - 0.584 - - - - 0 - 0.00%
2002-10-17 0 0.500 - - - - 0 0 - 0.584 - - - - 0 - 0.00%
2002-10-16 0 0.500 - - - - 0 0 - 0.584 - - - - 0 - 0.00%
2002-10-15 0 0.500 - - - - 0 0 - 0.584 - - - - 0 - 0.00%
2002-10-11 0 0.500 - - - - 0 0 - 0.584 - - - - 0 - 0.00%
2002-10-10 0 0.500 - 0.500 - - 0 0 - 0.584 - 0.584 - - 0 - -12.28%
2002-10-09 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-10-08 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-10-07 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-10-04 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-10-03 0 0.570 - 0.570 - - 0 0 - 0.665 - 0.665 - - 0 - 0.00%
2002-10-02 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-09-30 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-09-27 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-09-26 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-09-25 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-09-24 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-09-23 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-09-20 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-09-19 0 0.570 - 0.570 - - 0 0 - 0.665 - 0.665 - - 0 - 0.00%
2002-09-18 0 0.570 - 0.570 - - 0 0 - 0.665 - 0.665 - - 0 - 0.00%
2002-09-17 0 0.570 - 0.570 - - 0 0 - 0.665 - 0.665 - - 0 - 0.00%
2002-09-16 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-09-13 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-09-12 0 0.570 - 0.570 - - 0 0 - 0.665 - 0.665 - - 0 - 0.00%
2002-09-11 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-09-10 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-09-09 0 0.570 0.570 - - - 0 0 - 0.665 0.665 - - - 0 - 0.00%
2002-09-06 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-09-05 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-09-04 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-09-03 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-09-02 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-08-30 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-08-29 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-08-28 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-08-27 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-08-26 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-08-23 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-08-22 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-08-21 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-08-20 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-08-19 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-08-16 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-08-15 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-08-14 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-08-13 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-08-12 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-08-09 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-08-08 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-08-07 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-08-06 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-08-05 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-08-02 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-08-01 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-07-31 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-07-30 0 0.570 - - 0.570 0.570 30,000 17,100 0.5700 0.665 - - 0.665 0.665 25,703 0.6653 0.00%
2002-07-29 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-07-26 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-07-25 0 0.570 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2002-07-24 0 0.570 - 0.570 - - 0 0 - 0.665 - 0.665 - - 0 - -5.00%
2002-07-23 0 0.600 - 0.600 - - 0 0 - 0.700 - 0.700 - - 0 - -7.69%
2002-07-22 0 0.650 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
2002-07-19 0 0.650 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
2002-07-18 0 0.650 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
2002-07-17 0 0.650 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
2002-07-16 0 0.650 - - 0.650 0.650 30,000 19,500 0.6500 0.759 - - 0.759 0.759 25,703 0.7587 0.00%
2002-07-15 0 0.650 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
2002-07-12 0 0.650 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
2002-07-11 0 0.650 - - 0.650 0.650 30,000 19,500 0.6500 0.759 - - 0.759 0.759 25,703 0.7587 0.00%
2002-07-10 0 0.650 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
2002-07-09 0 0.650 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
2002-07-08 0 0.650 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
2002-07-05 0 0.650 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
2002-07-04 0 0.650 - - 0.650 0.650 30,000 19,500 0.6500 0.759 - - 0.759 0.759 25,703 0.7587 0.00%
2002-07-03 0 0.650 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
2002-07-02 0 0.650 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
2002-06-28 0 0.650 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
2002-06-27 0 0.650 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
2002-06-26 0 0.650 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
2002-06-25 0 0.650 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
2002-06-24 0 0.650 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
2002-06-21 0 0.650 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
2002-06-20 0 0.650 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
2002-06-19 0 0.650 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
2002-06-18 0 0.650 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
2002-06-17 0 0.650 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
2002-06-14 0 0.650 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
2002-06-13 0 0.650 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
2002-06-12 0 0.650 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
2002-06-11 0 0.650 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
2002-06-10 0 0.650 - 0.650 - - 0 0 - 0.759 - 0.759 - - 0 - -7.14%
2002-06-07 0 0.700 - - - - 0 0 - 0.817 - - - - 0 - 0.00%
2002-06-06 0 0.700 - - - - 0 0 - 0.817 - - - - 0 - 0.00%
2002-06-05 0 0.700 - - - - 0 0 - 0.817 - - - - 0 - 0.00%
2002-06-04 0 0.700 - 0.700 - - 0 0 - 0.817 - 0.817 - - 0 - -7.89%
2002-06-03 0 0.760 - - - - 0 0 - 0.887 - - - - 0 - 0.00%
2002-05-31 0 0.760 - 0.800 0.760 0.760 10,000 7,600 0.7600 0.887 - 0.934 0.887 0.887 8,568 0.8870 -8.43%
2002-05-30 0 0.830 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2002-05-29 0 0.830 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2002-05-28 0 0.830 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2002-05-27 0 0.830 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2002-05-24 0 0.830 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2002-05-23 0 0.830 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2002-05-22 0 0.830 - - - - 0 0 - 0.969 - - - - 0 - -0.00%
2002-05-21 0 0.850 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2002-05-17 0 0.850 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2002-05-16 0 0.850 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2002-05-15 0 0.850 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2002-05-14 0 0.850 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2002-05-13 0 0.850 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2002-05-10 0 0.850 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2002-05-09 0 0.850 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2002-05-08 0 0.850 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2002-05-07 0 0.850 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2002-05-06 0 0.850 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2002-05-03 0 0.850 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2002-05-02 0 0.850 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2002-04-30 0 0.850 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2002-04-29 0 0.850 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2002-04-26 0 0.850 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2002-04-25 0 0.850 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2002-04-24 0 0.850 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2002-04-23 0 0.850 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2002-04-22 0 0.850 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2002-04-19 0 0.850 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2002-04-18 0 0.850 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2002-04-17 0 0.850 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2002-04-16 0 0.850 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2002-04-15 0 0.850 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2002-04-12 0 0.850 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2002-04-11 0 0.850 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2002-04-10 0 0.850 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2002-04-09 0 0.850 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2002-04-08 0 0.850 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2002-04-04 0 0.850 0.790 - - - 0 0 - 0.969 0.900 - - - 0 - 0.00%
2002-04-03 0 0.850 0.770 - - - 0 0 - 0.969 0.878 - - - 0 - 0.00%
2002-04-02 0 0.850 - 0.850 - - 0 0 - 0.969 - 0.969 - - 0 - -1.16%
2002-03-28 0 0.860 - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2002-03-27 0 0.860 - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2002-03-26 0 0.860 - 0.860 - - 0 0 - 0.980 - 0.980 - - 0 - -1.15%
2002-03-25 0 0.870 - - - - 0 0 - 0.992 - - - - 0 - 0.00%
2002-03-22 0 0.870 - 0.880 0.870 0.870 10,000 8,700 0.8700 0.992 - 1.003 0.992 0.992 8,774 0.9915 -1.14%
2002-03-21 0 0.880 - 0.880 - - 0 0 - 1.003 - 1.003 - - 0 - 0.00%
2002-03-20 0 0.880 - 0.880 - - 0 0 - 1.003 - 1.003 - - 0 - 0.00%
2002-03-19 0 0.880 - 0.890 - - 0 0 - 1.003 - 1.014 - - 0 - 0.00%
2002-03-18 0 0.880 - 0.900 0.880 0.880 10,000 8,800 0.8800 1.003 - 1.026 1.003 1.003 8,774 1.0029 0.00%
2002-03-15 0 0.880 0.820 - 0.820 0.880 20,000 17,000 0.8500 1.003 0.935 - 0.935 1.003 17,549 0.9687 -2.22%
2002-03-14 0 0.900 - - - - 0 0 - 1.026 - - - - 0 - 0.00%
2002-03-13 0 0.900 - 0.900 - - 0 0 - 1.026 - 1.026 - - 0 - -2.17%
2002-03-12 0 0.920 - - - - 0 0 - 1.049 - - - - 0 - 0.00%
2002-03-11 0 0.920 - 0.920 - - 0 0 - 1.049 - 1.049 - - 0 - -1.08%
2002-03-08 0 0.930 - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2002-03-07 0 0.930 - 0.930 - - 0 0 - 1.060 - 1.060 - - 0 - -1.06%
2002-03-06 0 0.940 - 0.940 - - 0 0 - 1.071 - 1.071 - - 0 - -1.05%
2002-03-05 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2002-03-04 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2002-03-01 0 0.950 0.900 0.950 - - 0 0 - 1.083 1.026 1.083 - - 0 - 0.00%
2002-02-28 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2002-02-27 0 0.950 0.900 0.950 - - 0 0 - 1.083 1.026 1.083 - - 0 - 0.00%
2002-02-26 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2002-02-25 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2002-02-22 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2002-02-21 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2002-02-20 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2002-02-19 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2002-02-18 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2002-02-15 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2002-02-11 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2002-02-08 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2002-02-07 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2002-02-06 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2002-02-05 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2002-02-04 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2002-02-01 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2002-01-31 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2002-01-30 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2002-01-29 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2002-01-28 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2002-01-25 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2002-01-24 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2002-01-23 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2002-01-22 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2002-01-21 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2002-01-18 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2002-01-17 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2002-01-16 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2002-01-15 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2002-01-14 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2002-01-11 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2002-01-10 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2002-01-09 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2002-01-08 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2002-01-07 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2002-01-04 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2002-01-03 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2002-01-02 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2001-12-31 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2001-12-28 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2001-12-27 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2001-12-24 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2001-12-21 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2001-12-20 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2001-12-19 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2001-12-18 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2001-12-17 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2001-12-14 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2001-12-13 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2001-12-12 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2001-12-11 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2001-12-10 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2001-12-07 0 0.950 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2001-12-06 0 0.950 - 0.950 - - 0 0 - 1.083 - 1.083 - - 0 - -1.04%
2001-12-05 0 0.960 - 0.960 - - 0 0 - 1.094 - 1.094 - - 0 - 0.00%
2001-12-04 0 0.960 - 0.960 - - 0 0 - 1.094 - 1.094 - - 0 - 0.00%
2001-12-03 0 0.960 - 0.960 - - 0 0 - 1.094 - 1.094 - - 0 - -1.03%
2001-11-30 0 0.970 - - - - 0 0 - 1.106 - - - - 0 - 0.00%
2001-11-29 0 0.970 - - - - 0 0 - 1.106 - - - - 0 - 0.00%
2001-11-28 0 0.970 - - - - 0 0 - 1.106 - - - - 0 - 0.00%
2001-11-27 0 0.970 - - - - 0 0 - 1.106 - - - - 0 - 0.00%
2001-11-26 0 0.970 - - - - 0 0 - 1.106 - - - - 0 - 0.00%
2001-11-23 0 0.970 - - - - 0 0 - 1.106 - - - - 0 - 0.00%
2001-11-22 0 0.970 - - - - 0 0 - 1.106 - - - - 0 - 0.00%
2001-11-21 0 0.970 - - - - 0 0 - 1.106 - - - - 0 - 0.00%
2001-11-20 0 0.970 - - - - 0 0 - 1.106 - - - - 0 - 0.00%
2001-11-19 0 0.970 - - - - 0 0 - 1.106 - - - - 0 - 0.00%
2001-11-16 0 0.970 - - - - 0 0 - 1.106 - - - - 0 - 0.00%
2001-11-15 0 0.970 - - - - 0 0 - 1.106 - - - - 0 - 0.00%
2001-11-14 0 0.970 - 1.000 - - 0 0 - 1.106 - 1.140 - - 0 - 0.00%
2001-11-13 0 0.970 - - - - 0 0 - 1.106 - - - - 0 - 0.00%
2001-11-12 0 0.970 - - - - 0 0 - 1.106 - - - - 0 - 0.00%
2001-11-09 0 0.970 - 0.970 - - 0 0 - 1.106 - 1.106 - - 0 - -1.02%
2001-11-08 0 0.980 - 0.980 - - 0 0 - 1.117 - 1.117 - - 0 - -2.00%
2001-11-07 0 1.000 - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2001-11-06 0 1.000 - 1.000 - - 0 0 - 1.140 - 1.140 - - 0 - 0.00%
2001-11-05 0 1.000 - 1.000 - - 0 0 - 1.140 - 1.140 - - 0 - 0.00%
2001-11-02 0 1.000 - 1.000 - - 0 0 - 1.140 - 1.140 - - 0 - 0.00%
2001-11-01 0 1.000 - 1.000 - - 0 0 - 1.140 - 1.140 - - 0 - 0.00%
2001-10-31 0 1.000 - 1.000 - - 0 0 - 1.140 - 1.140 - - 0 - 0.00%
2001-10-30 0 1.000 - 1.000 - - 0 0 - 1.140 - 1.140 - - 0 - 0.00%
2001-10-29 0 1.000 - 1.000 - - 0 0 - 1.140 - 1.140 - - 0 - 0.00%
2001-10-26 0 1.000 - 1.000 - - 0 0 - 1.140 - 1.140 - - 0 - 0.00%
2001-10-24 0 1.000 - 1.000 - - 0 0 - 1.140 - 1.140 - - 0 - 0.00%
2001-10-23 0 1.000 - 1.000 - - 0 0 - 1.140 - 1.140 - - 0 - 0.00%
2001-10-22 0 1.000 - 1.000 - - 0 0 - 1.140 - 1.140 - - 0 - 0.00%
2001-10-19 0 1.000 - 1.000 - - 0 0 - 1.140 - 1.140 - - 0 - -3.85%
2001-10-18 0 1.040 1.040 - - - 0 0 - 1.185 1.185 - - - 0 - 6.12%
2001-10-17 0 0.980 - 0.980 - - 0 0 - 1.117 - 1.117 - - 0 - 0.00%
2001-10-16 0 0.980 - 0.980 0.980 0.980 2,000 1,960 0.9800 1.117 - 1.117 1.117 1.117 1,755 1.1169 11.36%
2001-10-15 0 0.880 0.880 - - - 0 0 - 1.003 1.003 - - - 0 - 10.00%
2001-10-12 0 0.800 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2001-10-11 0 0.800 - 0.800 - - 0 0 - 0.912 - 0.912 - - 0 - 0.00%
2001-10-10 0 0.800 - 0.800 - - 0 0 - 0.912 - 0.912 - - 0 - 0.00%
2001-10-09 0 0.800 - 0.800 - - 0 0 - 0.912 - 0.912 - - 0 - 0.00%
2001-10-08 0 0.800 - 0.800 0.800 0.800 10,000 8,000 0.8000 0.912 - 0.912 0.912 0.912 8,774 0.9118 6.67%
2001-10-05 0 0.750 0.750 - - - 0 0 - 0.855 0.855 - - - 0 - 10.29%
2001-10-04 0 0.680 0.680 - - - 0 0 - 0.775 0.775 - - - 0 - 4.62%
2001-10-03 0 0.650 0.650 - - - 0 0 - 0.741 0.741 - - - 0 - 10.17%
2001-09-28 0 0.590 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2001-09-27 0 0.590 - - - - 0 0 - 0.672 - - - - 0 - -0.00%
2001-09-26 0 0.620 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2001-09-25 0 0.620 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2001-09-24 0 0.620 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2001-09-21 0 0.620 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2001-09-20 0 0.620 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2001-09-19 0 0.620 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2001-09-18 0 0.620 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2001-09-17 0 0.620 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2001-09-14 0 0.620 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2001-09-13 0 0.620 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2001-09-12 0 0.620 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2001-09-11 0 0.620 0.580 - - - 0 0 - 0.672 0.629 - - - 0 - 0.00%
2001-09-10 0 0.620 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2001-09-07 0 0.620 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2001-09-06 0 0.620 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2001-09-05 0 0.620 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2001-09-04 0 0.620 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2001-09-03 0 0.620 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2001-08-31 0 0.620 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2001-08-30 0 0.620 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2001-08-29 0 0.620 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2001-08-28 0 0.620 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2001-08-27 0 0.620 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2001-08-24 0 0.620 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2001-08-23 0 0.620 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2001-08-22 0 0.620 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2001-08-21 0 0.620 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2001-08-20 0 0.620 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2001-08-17 0 0.620 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2001-08-16 0 0.620 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2001-08-15 0 0.620 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2001-08-14 0 0.620 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2001-08-13 0 0.620 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2001-08-10 0 0.620 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2001-08-09 0 0.620 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2001-08-08 0 0.620 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2001-08-07 0 0.620 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2001-08-06 0 0.620 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2001-08-03 0 0.620 0.620 - - - 0 0 - 0.672 0.672 - - - 0 - 3.33%
2001-08-02 0 0.600 0.600 - 0.600 0.600 2,000 1,200 0.6000 0.651 0.651 - 0.651 0.651 1,844 0.6507 -7.69%
2001-08-01 0 0.650 0.620 - - - 0 0 - 0.705 0.672 - - - 0 - 0.00%
2001-07-31 0 0.650 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
2001-07-30 0 0.650 0.620 - - - 0 0 - 0.705 0.672 - - - 0 - 0.00%
2001-07-27 0 0.650 0.620 - - - 0 0 - 0.705 0.672 - - - 0 - 0.00%
2001-07-26 0 0.650 0.620 - - - 0 0 - 0.705 0.672 - - - 0 - 0.00%
2001-07-24 0 0.650 0.620 - - - 0 0 - 0.705 0.672 - - - 0 - 0.00%
2001-07-23 0 0.650 0.620 - - - 0 0 - 0.705 0.672 - - - 0 - 0.00%
2001-07-20 0 0.650 0.620 0.650 - - 0 0 - 0.705 0.672 0.705 - - 0 - 0.00%
2001-07-19 0 0.650 0.650 0.660 0.650 0.650 150,000 97,500 0.6500 0.705 0.705 0.716 0.705 0.705 138,307 0.7050 -4.41%
2001-07-18 0 0.680 0.650 0.680 - - 0 0 - 0.737 0.705 0.737 - - 0 - 0.00%
2001-07-17 0 0.680 0.650 0.680 - - 0 0 - 0.737 0.705 0.737 - - 0 - 0.00%
2001-07-16 0 0.680 0.650 - - - 0 0 - 0.737 0.705 - - - 0 - 0.00%
2001-07-13 0 0.680 0.650 - - - 0 0 - 0.737 0.705 - - - 0 - 0.00%
2001-07-12 0 0.680 0.650 - - - 0 0 - 0.737 0.705 - - - 0 - 0.00%
2001-07-11 0 0.680 0.650 - - - 0 0 - 0.737 0.705 - - - 0 - 0.00%
2001-07-10 0 0.680 0.650 0.690 - - 0 0 - 0.737 0.705 0.748 - - 0 - 0.00%
2001-07-09 0 0.680 - - - - 0 0 - 0.737 - - - - 0 - 0.00%
2001-07-05 0 0.680 - - - - 0 0 - 0.737 - - - - 0 - 0.00%
2001-07-04 0 0.680 0.660 - - - 0 0 - 0.737 0.716 - - - 0 - 0.00%
2001-07-03 0 0.680 0.660 - - - 0 0 - 0.737 0.716 - - - 0 - 0.00%
2001-06-29 0 0.680 - 0.680 - - 0 0 - 0.737 - 0.737 - - 0 - 0.00%
2001-06-28 0 0.680 0.660 - - - 0 0 - 0.737 0.716 - - - 0 - 0.00%
2001-06-27 0 0.680 - - - - 0 0 - 0.737 - - - - 0 - 0.00%
2001-06-26 0 0.680 0.660 - - - 0 0 - 0.737 0.716 - - - 0 - 0.00%
2001-06-22 0 0.680 - - - - 0 0 - 0.737 - - - - 0 - 0.00%
2001-06-21 0 0.680 0.660 - - - 0 0 - 0.737 0.716 - - - 0 - 0.00%
2001-06-20 0 0.680 0.660 - - - 0 0 - 0.737 0.716 - - - 0 - 0.00%
2001-06-19 0 0.680 0.620 - - - 0 0 - 0.737 0.672 - - - 0 - 0.00%
2001-06-18 0 0.680 0.660 - - - 0 0 - 0.737 0.716 - - - 0 - 0.00%
2001-06-15 0 0.680 0.660 - - - 0 0 - 0.737 0.716 - - - 0 - 0.00%
2001-06-14 0 0.680 - - - - 0 0 - 0.737 - - - - 0 - 0.00%
2001-06-13 0 0.680 - - - - 0 0 - 0.737 - - - - 0 - 0.00%
2001-06-12 0 0.680 - - - - 0 0 - 0.737 - - - - 0 - 0.00%
2001-06-11 0 0.680 - - - - 0 0 - 0.737 - - - - 0 - 0.00%
2001-06-08 0 0.680 - - - - 0 0 - 0.737 - - - - 0 - 0.00%
2001-06-07 0 0.680 0.650 0.720 - - 0 0 - 0.737 0.705 0.781 - - 0 - 0.00%
2001-06-06 0 0.680 - - - - 0 0 - 0.737 - - - - 0 - 0.00%
2001-06-05 0 0.680 - - - - 0 0 - 0.737 - - - - 0 - 0.00%
2001-06-04 0 0.680 0.660 0.720 - - 0 0 - 0.737 0.716 0.781 - - 0 - 0.00%
2001-06-01 0 0.680 - - - - 0 0 - 0.737 - - - - 0 - 0.00%
2001-05-31 0 0.680 - 0.720 - - 0 0 - 0.737 - 0.781 - - 0 - 0.00%
2001-05-30 0 0.680 0.660 - - - 0 0 - 0.737 0.716 - - - 0 - 0.00%
2001-05-29 0 0.680 0.660 0.690 - - 500 300 0.6000 0.737 0.716 0.748 - - 461 0.6507 0.00%
2001-05-28 0 0.680 0.680 0.690 0.680 0.680 48,000 32,640 0.6800 0.737 0.737 0.748 0.737 0.737 44,258 0.7375 -2.86%
2001-05-25 0 0.700 0.700 0.730 0.700 0.700 50,000 35,000 0.7000 0.759 0.759 0.792 0.759 0.759 46,102 0.7592 0.00%
2001-05-24 0 0.700 - 0.730 - - 0 0 - 0.759 - 0.792 - - 0 - 0.00%
2001-05-23 0 0.700 - 0.730 - - 0 0 - 0.759 - 0.792 - - 0 - 0.00%
2001-05-22 0 0.700 - 0.730 - - 0 0 - 0.759 - 0.792 - - 0 - 0.00%
2001-05-21 0 0.700 - 0.730 - - 0 0 - 0.759 - 0.792 - - 0 - 0.00%
2001-05-18 0 0.700 - 0.730 - - 0 0 - 0.759 - 0.792 - - 0 - 0.00%
2001-05-17 0 0.700 - 0.730 - - 0 0 - 0.759 - 0.792 - - 0 - 0.00%
2001-05-16 0 0.700 - 0.700 - - 0 0 - 0.759 - 0.759 - - 0 - 0.00%
2001-05-15 0 0.700 - 0.700 - - 0 0 - 0.759 - 0.759 - - 0 - 0.00%
2001-05-14 0 0.700 - 0.730 - - 0 0 - 0.759 - 0.792 - - 0 - 0.00%
2001-05-11 0 0.700 - 0.730 - - 0 0 - 0.759 - 0.792 - - 0 - 0.00%
2001-05-10 0 0.700 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
2001-05-09 0 0.700 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
2001-05-08 0 0.700 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
2001-05-07 0 0.700 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
2001-05-04 0 0.700 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
2001-05-03 0 0.700 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
2001-05-02 0 0.700 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
2001-04-27 0 0.700 - 0.700 - - 0 0 - 0.759 - 0.759 - - 0 - 0.00%
2001-04-26 0 0.700 - 0.700 - - 0 0 - 0.759 - 0.759 - - 0 - 0.00%
2001-04-25 0 0.700 - 0.700 - - 0 0 - 0.759 - 0.759 - - 0 - 0.00%
2001-04-24 0 0.700 - 0.700 - - 0 0 - 0.759 - 0.759 - - 0 - 0.00%
2001-04-23 0 0.700 - 0.700 - - 0 0 - 0.759 - 0.759 - - 0 - 0.00%
2001-04-20 0 0.700 - 0.700 - - 0 0 - 0.759 - 0.759 - - 0 - 0.00%
2001-04-19 0 0.700 - 0.710 - - 0 0 - 0.759 - 0.770 - - 0 - 0.00%
2001-04-18 0 0.700 - 0.710 - - 0 0 - 0.759 - 0.770 - - 0 - 0.00%
2001-04-17 0 0.700 - 0.710 0.700 0.700 20,000 14,000 0.7000 0.759 - 0.770 0.759 0.759 18,441 0.7592 -6.67%
2001-04-12 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-04-11 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-04-10 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-04-09 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-04-06 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-04-04 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-04-03 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-04-02 0 0.750 - 0.750 - - 0 0 - 0.813 - 0.813 - - 0 - 0.00%
2001-03-30 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-03-29 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-03-28 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-03-27 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-03-26 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-03-23 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-03-22 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-03-21 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-03-20 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-03-19 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-03-16 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-03-15 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-03-14 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-03-13 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-03-12 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-03-09 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-03-08 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-03-07 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-03-06 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-03-05 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-03-02 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-03-01 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-02-28 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-02-27 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-02-26 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-02-23 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-02-22 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-02-21 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-02-20 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-02-19 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-02-16 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-02-15 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-02-14 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-02-13 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-02-12 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-02-09 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-02-08 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-02-07 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-02-06 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-02-05 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-02-02 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-02-01 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-01-31 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-01-30 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-01-29 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-01-23 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-01-22 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-01-19 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-01-18 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-01-17 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-01-16 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-01-15 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-01-12 0 0.750 - 0.750 - - 0 0 - 0.813 - 0.813 - - 0 - 0.00%
2001-01-11 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-01-10 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-01-09 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-01-08 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-01-05 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-01-04 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-01-03 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2001-01-02 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-12-29 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-12-28 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-12-27 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-12-22 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-12-21 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-12-20 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-12-19 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-12-18 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-12-15 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-12-14 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-12-13 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-12-12 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-12-11 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-12-08 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-12-07 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-12-06 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-12-05 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-12-04 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-12-01 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-11-30 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-11-29 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-11-28 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-11-27 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-11-24 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-11-23 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-11-22 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-11-21 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-11-20 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-11-17 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-11-16 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-11-15 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-11-14 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-11-13 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-11-10 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-11-09 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-11-08 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-11-07 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-11-06 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-11-03 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-11-02 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-11-01 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-10-31 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-10-30 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-10-27 0 0.750 0.700 - - - 0 0 - 0.813 0.759 - - - 0 - 0.00%
2000-10-26 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-10-25 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-10-24 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-10-23 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-10-20 0 0.750 - - - - 0 0 - 0.813 - - - - 0 - 0.00%
2000-10-19 0 0.750 - 0.750 0.750 0.750 2,000 1,500 0.7500 0.813 - 0.813 0.813 0.813 1,844 0.8134 1.35%
2000-10-18 0 0.740 - 0.740 - - 0 0 - 0.803 - 0.803 - - 0 - 0.00%
2000-10-17 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-10-16 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-10-13 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-10-12 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-10-11 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-10-10 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-10-09 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-10-05 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-10-04 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-10-03 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-09-29 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-09-28 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-09-27 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-09-26 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-09-25 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-09-22 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-09-21 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-09-20 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-09-19 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-09-18 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-09-15 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-09-14 0 0.740 - 0.740 - - 0 0 - 0.803 - 0.803 - - 0 - 0.00%
2000-09-12 0 0.740 - 0.740 - - 0 0 - 0.803 - 0.803 - - 0 - 0.00%
2000-09-11 0 0.740 - 0.740 - - 0 0 - 0.803 - 0.803 - - 0 - 0.00%
2000-09-08 0 0.740 - 0.750 - - 0 0 - 0.803 - 0.813 - - 0 - 0.00%
2000-09-07 0 0.740 - 0.750 - - 0 0 - 0.803 - 0.813 - - 0 - 0.00%
2000-09-06 0 0.740 - 0.750 - - 0 0 - 0.803 - 0.813 - - 0 - 0.00%
2000-09-05 0 0.740 - 0.750 - - 0 0 - 0.803 - 0.813 - - 0 - 0.00%
2000-09-04 0 0.740 - 0.750 - - 0 0 - 0.803 - 0.813 - - 0 - 0.00%
2000-09-01 0 0.740 - 0.750 - - 0 0 - 0.803 - 0.813 - - 0 - 0.00%
2000-08-31 0 0.740 - 0.750 - - 0 0 - 0.803 - 0.813 - - 0 - 0.00%
2000-08-30 0 0.740 - 0.750 - - 0 0 - 0.803 - 0.813 - - 0 - 0.00%
2000-08-29 0 0.740 - 0.750 - - 0 0 - 0.803 - 0.813 - - 0 - 0.00%
2000-08-28 0 0.740 - 0.750 - - 0 0 - 0.803 - 0.813 - - 0 - 0.00%
2000-08-25 0 0.740 - 0.750 - - 0 0 - 0.803 - 0.813 - - 0 - 0.00%
2000-08-24 0 0.740 - 0.750 - - 0 0 - 0.803 - 0.813 - - 0 - 0.00%
2000-08-23 0 0.740 - 0.750 - - 0 0 - 0.803 - 0.813 - - 0 - 0.00%
2000-08-22 0 0.740 - 0.750 - - 0 0 - 0.803 - 0.813 - - 0 - 0.00%
2000-08-21 0 0.740 - 0.750 - - 0 0 - 0.803 - 0.813 - - 0 - 0.00%
2000-08-18 0 0.740 - 0.750 - - 0 0 - 0.803 - 0.813 - - 0 - 0.00%
2000-08-17 0 0.740 - 0.750 - - 0 0 - 0.803 - 0.813 - - 0 - 0.00%
2000-08-16 0 0.740 - 0.750 - - 0 0 - 0.803 - 0.813 - - 0 - 0.00%
2000-08-15 0 0.740 0.710 0.750 0.740 0.740 50,000 37,000 0.7400 0.803 0.770 0.813 0.803 0.803 46,102 0.8026 0.00%
2000-08-14 0 0.740 0.710 0.740 - - 0 0 - 0.803 0.770 0.803 - - 0 - 0.00%
2000-08-11 0 0.740 - 0.740 - - 0 0 - 0.803 - 0.803 - - 0 - 0.00%
2000-08-10 0 0.740 - 0.740 - - 0 0 - 0.803 - 0.803 - - 0 - 0.00%
2000-08-09 0 0.740 - 0.740 - - 0 0 - 0.803 - 0.803 - - 0 - 0.00%
2000-08-08 0 0.740 - 0.740 - - 0 0 - 0.803 - 0.803 - - 0 - 0.00%
2000-08-07 0 0.740 0.700 0.740 - - 0 0 - 0.803 0.759 0.803 - - 0 - 0.00%
2000-08-04 0 0.740 0.700 0.740 0.740 0.740 20,000 14,800 0.7400 0.803 0.759 0.803 0.803 0.803 18,441 0.8026 0.00%
2000-08-03 0 0.740 0.730 0.740 0.730 0.760 102,000 75,520 0.7404 0.803 0.792 0.803 0.792 0.824 94,048 0.8030 0.00%
2000-08-02 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-08-01 0 0.740 0.720 0.740 0.750 0.750 2,000 1,500 0.7500 0.803 0.781 0.803 0.813 0.813 1,844 0.8134 0.00%
2000-07-31 0 0.740 - 0.750 0.740 0.740 50,000 37,000 0.7400 0.803 - 0.813 0.803 0.803 46,102 0.8026 0.00%
2000-07-28 0 0.740 0.720 - - - 0 0 - 0.803 0.781 - - - 0 - 0.00%
2000-07-27 0 0.740 0.720 - - - 0 0 - 0.803 0.781 - - - 0 - 0.00%
2000-07-26 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-07-25 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-07-24 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-07-21 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-07-20 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-07-19 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-07-18 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-07-17 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-07-14 0 0.740 0.720 - - - 0 0 - 0.803 0.781 - - - 0 - 0.00%
2000-07-13 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-07-12 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-07-11 0 0.740 0.720 - - - 0 0 - 0.803 0.781 - - - 0 - 0.00%
2000-07-10 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-07-07 0 0.740 0.710 - - - 0 0 - 0.803 0.770 - - - 0 - 0.00%
2000-07-06 0 0.740 0.700 - - - 0 0 - 0.803 0.759 - - - 0 - 0.00%
2000-07-05 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-07-04 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-07-03 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-06-30 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-06-29 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-06-28 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-06-27 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-06-26 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-06-23 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-06-22 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-06-21 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-06-20 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-06-19 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-06-16 0 0.740 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2000-06-15 0 0.740 - - - - 1,500 900 0.6000 0.803 - - - - 1,383 0.6507 0.00%
2000-06-14 0 0.740 0.740 0.800 0.740 0.790 558,000 427,380 0.7659 0.803 0.803 0.868 0.803 0.857 514,500 0.8307 -5.13%
2000-06-13 0 0.780 - - - - 0 0 - 0.846 - - - - 0 - 0.00%
2000-06-12 0 0.780 0.740 - - - 32,000 24,960 0.7800 0.846 0.803 - - - 29,505 0.8459 0.00%
2000-06-09 0 0.780 - - 0.780 0.780 142,000 110,760 0.7800 0.846 - - 0.846 0.846 130,930 0.8459 0.00%
2000-06-08 0 0.780 - 0.780 - - 0 0 - 0.846 - 0.846 - - 0 - -2.50%
2000-06-07 0 0.800 - 0.800 - - 0 0 - 0.868 - 0.868 - - 0 - 0.00%
2000-06-05 0 0.800 - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2000-06-02 0 0.800 - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2000-06-01 0 0.800 - 0.800 - - 0 0 - 0.868 - 0.868 - - 0 - 0.00%
2000-05-31 0 0.800 - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2000-05-30 0 0.800 - 0.800 - - 0 0 - 0.868 - 0.868 - - 0 - -1.23%
2000-05-29 0 0.810 - 0.810 - - 0 0 - 0.878 - 0.878 - - 0 - 0.00%
2000-05-26 0 0.810 - 0.810 - - 0 0 - 0.878 - 0.878 - - 0 - -1.22%
2000-05-25 0 0.820 - 0.820 - - 0 0 - 0.889 - 0.889 - - 0 - -1.20%
2000-05-24 0 0.830 - 0.830 - - 0 0 - 0.900 - 0.900 - - 0 - -1.19%
2000-05-23 0 0.840 - 0.840 - - 0 0 - 0.911 - 0.911 - - 0 - -1.18%
2000-05-22 0 0.850 - 0.850 0.850 0.850 294,000 249,900 0.8500 0.922 - 0.922 0.922 0.922 271,081 0.9219 1.19%
2000-05-19 0 0.840 - 0.880 - - 0 0 - 0.911 - 0.954 - - 0 - 0.00%
2000-05-18 0 0.840 - - - - 0 0 - 0.911 - - - - 0 - 0.00%
2000-05-17 0 0.840 - 0.840 - - 0 0 - 0.911 - 0.911 - - 0 - 0.00%
2000-05-16 0 0.840 - - - - 0 0 - 0.911 - - - - 0 - 0.00%
2000-05-15 0 0.840 - 0.840 - - 0 0 - 0.911 - 0.911 - - 0 - 0.00%
2000-05-12 0 0.840 - - - - 0 0 - 0.911 - - - - 0 - 0.00%
2000-05-10 0 0.840 - 0.840 0.900 0.900 200,000 180,000 0.9000 0.911 - 0.911 0.976 0.976 184,409 0.9761 1.20%
2000-05-09 0 0.830 - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2000-05-08 0 0.830 - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2000-05-05 0 0.830 - 0.830 - - 0 0 - 0.900 - 0.900 - - 0 - -1.19%
2000-05-04 0 0.840 - - - - 0 0 - 0.911 - - - - 0 - 0.00%
2000-05-03 0 0.840 - 0.840 - - 0 0 - 0.911 - 0.911 - - 0 - -6.67%
2000-05-02 0 0.900 - 0.900 0.900 0.920 1,378,000 1,252,200 0.9087 0.976 - 0.976 0.976 0.998 1,270,576 0.9855 4.65%
2000-04-28 0 0.860 - - - - 0 0 - 0.933 - - - - 0 - 0.00%
2000-04-27 0 0.860 - - - - 0 0 - 0.933 - - - - 0 - 0.00%
2000-04-26 0 0.860 - - - - 0 0 - 0.933 - - - - 0 - 0.00%
2000-04-25 0 0.860 - - - - 0 0 - 0.933 - - - - 0 - 0.00%
2000-04-20 0 0.860 - - - - 0 0 - 0.933 - - - - 0 - 0.00%
2000-04-19 0 0.860 - - - - 0 0 - 0.933 - - - - 0 - 0.00%
2000-04-18 0 0.860 - - - - 0 0 - 0.933 - - - - 0 - 0.00%
2000-04-17 0 0.860 - - 0.830 0.860 580,000 490,300 0.8453 0.933 - - 0.900 0.933 534,785 0.9168 0.00%
2000-04-14 0 0.860 - - 0.840 0.860 720,000 611,700 0.8496 0.933 - - 0.911 0.933 663,871 0.9214 0.00%
2000-04-13 0 0.860 0.860 0.930 - - 330,000 281,400 0.8527 0.933 0.933 1.009 - - 304,274 0.9248 1.18%
2000-04-12 0 0.850 0.850 0.870 - - 90,000 75,600 0.8400 0.922 0.922 0.944 - - 82,984 0.9110 0.00%
2000-04-11 0 0.850 - 0.850 - - 0 0 - 0.922 - 0.922 - - 0 - 0.00%
2000-04-10 0 0.850 - 0.850 - - 0 0 - 0.922 - 0.922 - - 0 - -1.16%
2000-04-07 0 0.860 - - - - 0 0 - 0.933 - - - - 0 - 0.00%
2000-04-06 0 0.860 0.830 - - - 100,000 85,000 0.8500 0.933 0.900 - - - 92,204 0.9219 0.00%
2000-04-05 0 0.860 - - - - 0 0 - 0.933 - - - - 0 - 0.00%
2000-04-03 0 0.860 0.820 0.860 - - 100,000 85,000 0.8500 0.933 0.889 0.933 - - 92,204 0.9219 0.00%
2000-03-31 0 0.860 0.840 0.860 - - 150,000 127,500 0.8500 0.933 0.911 0.933 - - 138,307 0.9219 -2.27%
2000-03-30 0 0.880 0.840 - 0.880 1.030 298,000 269,400 0.9040 0.954 0.911 - 0.954 1.117 274,769 0.9805 -7.37%
2000-03-29 0 0.950 - 0.950 - - 0 0 - 1.030 - 1.030 - - 0 - 0.00%
2000-03-28 0 0.950 - 0.950 - - 0 0 - 1.030 - 1.030 - - 0 - 0.00%
2000-03-27 0 0.950 - 0.950 - - 0 0 - 1.030 - 1.030 - - 0 - 0.00%
2000-03-24 0 0.950 - - - - 0 0 - 1.030 - - - - 0 - 0.00%
2000-03-23 0 0.950 - - - - 0 0 - 1.030 - - - - 0 - 0.00%
2000-03-22 0 0.950 0.920 - - - 0 0 - 1.030 0.998 - - - 0 - 0.00%
2000-03-21 0 0.950 - - - - 0 0 - 1.030 - - - - 0 - 0.00%
2000-03-20 0 0.950 - - - - 0 0 - 1.030 - - - - 0 - 0.00%
2000-03-17 0 0.950 - - - - 0 0 - 1.030 - - - - 0 - 0.00%
2000-03-16 0 0.950 - - - - 0 0 - 1.030 - - - - 0 - 0.00%
2000-03-15 0 0.950 - - - - 0 0 - 1.030 - - - - 0 - 0.00%
2000-03-14 0 0.950 - - - - 0 0 - 1.030 - - - - 0 - 0.00%
2000-03-13 0 0.950 - - - - 0 0 - 1.030 - - - - 0 - 0.00%
2000-03-10 0 0.950 - - - - 0 0 - 1.030 - - - - 0 - 0.00%
2000-03-09 0 0.950 0.900 - - - 0 0 - 1.030 0.976 - - - 0 - 0.00%
2000-03-08 0 0.950 - 0.950 0.850 0.950 1,254,000 1,082,700 0.8634 1.030 - 1.030 0.922 1.030 1,156,243 0.9364 -8.65%
2000-03-07 0 1.040 - 1.060 - - 0 0 - 1.128 - 1.150 - - 0 - 0.00%
2000-03-06 0 1.040 - 1.180 1.040 1.060 1,000,000 1,050,000 1.0500 1.128 - 1.280 1.128 1.150 922,044 1.1388 -18.75%
2000-03-03 0 1.280 - - - - 0 0 - 1.388 - - - - 0 - 0.00%
2000-03-02 0 1.280 - - - - 0 0 - 1.388 - - - - 0 - 0.00%
2000-03-01 0 1.280 - 1.280 - - 0 0 - 1.388 - 1.388 - - 0 - 0.00%
2000-02-29 0 1.280 - 1.280 - - 0 0 - 1.388 - 1.388 - - 0 - 0.00%
2000-02-28 0 1.280 - - 1.280 1.280 14,000 17,920 1.2800 1.388 - - 1.388 1.388 12,909 1.3882 3.23%
2000-02-25 0 1.240 - - - - 0 0 - 1.345 - - - - 0 - 0.00%
2000-02-24 0 1.240 1.240 - 1.200 1.200 4,000 4,800 1.2000 1.345 1.345 - 1.301 1.301 3,688 1.3015 7.83%
2000-02-23 0 1.150 - - - - 0 0 - 1.247 - - - - 0 - 0.00%
2000-02-22 0 1.150 - - - - 0 0 - 1.247 - - - - 0 - 0.00%
2000-02-21 0 1.150 1.150 - - - 0 0 - 1.247 1.247 - - - 0 - 11.65%
2000-02-18 0 1.030 - - - - 0 0 - 1.117 - - - - 0 - 0.00%
2000-02-17 0 1.030 - 1.040 - - 2,630,000 2,708,900 1.0300 1.117 - 1.128 - - 2,424,974 1.1171 0.00%
2000-02-16 0 1.030 - 1.040 - - 0 0 - 1.117 - 1.128 - - 0 - 0.00%
2000-02-15 0 1.030 1.030 - - - 0 0 - 1.117 1.117 - - - 0 - 8.42%
2000-02-14 0 0.950 0.950 - 0.900 0.900 10,000 9,000 0.9000 1.030 1.030 - 0.976 0.976 9,220 0.9761 0.00%
2000-02-11 0 0.950 - 0.950 - - 0 0 - 1.030 - 1.030 - - 0 - -5.00%
2000-02-10 0 1.000 - - - - 0 0 - 1.085 - - - - 0 - 0.00%
2000-02-09 0 1.000 - - - - 0 0 - 1.085 - - - - 0 - 0.00%
2000-02-08 0 1.000 - - 1.000 1.000 1,530,000 1,530,000 1.0000 1.085 - - 1.085 1.085 1,410,727 1.0845 0.00%
2000-02-03 0 1.000 - 1.040 1.000 1.000 10,000 10,000 1.0000 1.085 - 1.128 1.085 1.085 9,220 1.0845 -4.76%
2000-02-02 0 1.050 1.010 1.050 - - 0 0 - 1.139 1.095 1.139 - - 0 - -4.55%
2000-02-01 0 1.100 - - - - 0 0 - 1.193 - - - - 0 - 0.00%
2000-01-31 0 1.100 - 1.100 - - 0 0 - 1.193 - 1.193 - - 0 - 0.00%
2000-01-28 0 1.100 - 1.100 - - 0 0 - 1.193 - 1.193 - - 0 - 0.00%
2000-01-27 0 1.100 - 1.100 - - 0 0 - 1.193 - 1.193 - - 0 - 0.00%
2000-01-26 0 1.100 - 1.100 - - 0 0 - 1.193 - 1.193 - - 0 - 0.00%
2000-01-25 0 1.100 - 1.100 - - 0 0 - 1.193 - 1.193 - - 0 - 0.00%
2000-01-24 0 1.100 - 1.100 - - 0 0 - 1.193 - 1.193 - - 0 - 0.00%
2000-01-21 0 1.100 - - - - 0 0 - 1.193 - - - - 0 - 0.00%
2000-01-20 0 1.100 - - - - 0 0 - 1.193 - - - - 0 - 0.00%
2000-01-19 0 1.100 - - - - 0 0 - 1.193 - - - - 0 - 0.00%
2000-01-18 0 1.100 - - - - 0 0 - 1.193 - - - - 0 - 0.00%
2000-01-17 0 1.100 - - - - 0 0 - 1.193 - - - - 0 - 0.00%
2000-01-14 0 1.100 - - - - 0 0 - 1.193 - - - - 0 - 0.00%
2000-01-13 0 1.100 - - - - 0 0 - 1.193 - - - - 0 - 0.00%
2000-01-12 0 1.100 1.060 1.100 - - 0 0 - 1.193 1.150 1.193 - - 0 - 0.00%
2000-01-11 0 1.100 - - - - 0 0 - 1.193 - - - - 0 - 0.00%
2000-01-10 0 1.100 - - - - 0 0 - 1.193 - - - - 0 - 0.00%
2000-01-07 0 1.100 - - - - 0 0 - 1.193 - - - - 0 - 0.00%
2000-01-06 0 1.100 - - - - 0 0 - 1.193 - - - - 0 - 0.00%
2000-01-05 0 1.100 - - - - 0 0 - 1.193 - - - - 0 - 0.00%
2000-01-04 0 1.100 - - - - 0 0 - 1.193 - - - - 0 - 0.00%
2000-01-03 0 1.100 - - - - 0 0 - 1.193 - - - - 0 - 0.00%
1999-12-30 0 1.100 - - - - 0 0 - 1.193 - - - - 0 - 0.00%
1999-12-29 0 1.100 - - - - 0 0 - 1.193 - - - - 0 - 0.00%
1999-12-28 0 1.100 - - - - 0 0 - 1.193 - - - - 0 - 0.00%
1999-12-24 0 1.100 - - - - 0 0 - 1.193 - - - - 0 - 0.00%
1999-12-23 0 1.100 - 1.100 - - 0 0 - 1.193 - 1.193 - - 0 - 0.00%
1999-12-22 0 1.100 - - - - 0 0 - 1.193 - - - - 0 - 0.00%
1999-12-21 0 1.100 - - - - 0 0 - 1.193 - - - - 0 - 0.00%
1999-12-20 0 1.100 - - - - 0 0 - 1.193 - - - - 0 - 0.00%
1999-12-17 0 1.100 - 1.100 - - 0 0 - 1.193 - 1.193 - - 0 - 0.00%
1999-12-16 0 1.100 - - - - 0 0 - 1.193 - - - - 0 - 0.00%
1999-12-15 0 1.100 - - - - 0 0 - 1.193 - - - - 0 - 0.00%
1999-12-14 0 1.100 - - - - 0 0 - 1.193 - - - - 0 - 0.00%
1999-12-13 0 1.100 - - - - 0 0 - 1.193 - - - - 0 - 0.00%
1999-12-10 0 1.100 - - - - 0 0 - 1.193 - - - - 0 - 0.00%
1999-12-09 0 1.100 - - - - 0 0 - 1.193 - - - - 0 - 0.00%
1999-12-08 0 1.100 - 1.100 - - 0 0 - 1.193 - 1.193 - - 0 - -2.65%
1999-12-07 0 1.130 - 1.130 - - 0 0 - 1.226 - 1.226 - - 0 - 0.00%
1999-12-06 0 1.130 - 1.130 - - 0 0 - 1.226 - 1.226 - - 0 - 0.00%
1999-12-03 0 1.130 - - 1.130 1.130 1,220,000 1,378,600 1.1300 1.226 - - 1.226 1.226 1,124,893 1.2255 0.00%
1999-12-02 0 1.130 - - - - 0 0 - 1.226 - - - - 0 - 0.00%
1999-12-01 0 1.130 - - - - 0 0 - 1.226 - - - - 0 - 0.00%
1999-11-30 0 1.130 - - - - 0 0 - 1.226 - - - - 0 - 0.00%
1999-11-29 0 1.130 - 1.170 - - 0 0 - 1.226 - 1.269 - - 0 - 0.00%
1999-11-26 0 1.130 - - - - 0 0 - 1.226 - - - - 0 - 0.00%
1999-11-25 0 1.130 - - - - 0 0 - 1.226 - - - - 0 - 0.00%
1999-11-24 0 1.130 - - - - 0 0 - 1.226 - - - - 0 - 0.00%
1999-11-23 0 1.130 1.130 1.170 - - 0 0 - 1.226 1.226 1.269 - - 0 - 0.00%
1999-11-22 0 1.130 - - - - 0 0 - 1.226 - - - - 0 - 0.00%
1999-11-19 0 1.130 - 1.130 - - 0 0 - 1.226 - 1.226 - - 0 - 0.00%
1999-11-18 0 1.130 - - - - 0 0 - 1.226 - - - - 0 - 0.00%
1999-11-17 0 1.130 - - - - 0 0 - 1.226 - - - - 0 - 0.00%
1999-11-16 0 1.130 - - - - 0 0 - 1.226 - - - - 0 - 0.00%
1999-11-15 0 1.130 1.090 1.130 - - 0 0 - 1.226 1.182 1.226 - - 0 - 0.00%
1999-11-12 0 1.130 1.090 1.130 - - 0 0 - 1.226 1.182 1.226 - - 0 - 0.00%
1999-11-11 0 1.130 1.090 1.150 1.130 1.130 310,000 350,300 1.1300 1.226 1.182 1.247 1.226 1.226 285,833 1.2255 0.00%
1999-11-10 0 1.130 - 1.150 - - 0 0 - 1.226 - 1.247 - - 0 - 0.00%
1999-11-09 0 1.130 1.090 - - - 0 0 - 1.226 1.182 - - - 0 - 0.00%
1999-11-08 0 1.130 1.090 - - - 0 0 - 1.226 1.182 - - - 0 - 0.00%
1999-11-05 0 1.130 - 1.140 1.110 1.130 400,000 450,500 1.1263 1.226 - 1.236 1.204 1.226 368,817 1.2215 2.73%
1999-11-04 0 1.100 1.100 1.140 - - 0 0 - 1.193 1.193 1.236 - - 0 - 0.00%
1999-11-03 0 1.100 1.100 - - - 0 0 - 1.193 1.193 - - - 0 - 0.00%
1999-11-02 0 1.100 1.100 - - - 0 0 - 1.193 1.193 - - - 0 - 5.77%
1999-11-01 0 1.040 1.000 - - - 0 0 - 1.128 1.085 - - - 0 - 0.00%
1999-10-29 0 1.040 1.040 1.150 1.040 1.110 246,000 271,200 1.1024 1.128 1.128 1.247 1.128 1.204 226,823 1.1956 -7.96%
1999-10-28 0 1.130 1.090 1.130 1.130 1.150 8,000 9,120 1.1400 1.226 1.182 1.226 1.226 1.247 7,376 1.2364 -3.42%
1999-10-27 0 1.170 1.130 1.170 1.170 1.210 12,000 14,360 1.1967 1.269 1.226 1.269 1.269 1.312 11,065 1.2978 -7.14%
1999-10-26 0 1.260 - 1.280 - - 0 0 - 1.367 - 1.388 - - 0 - 0.00%
1999-10-25 0 1.260 1.220 1.260 - - 0 0 - 1.367 1.323 1.367 - - 0 - -1.56%
1999-10-22 0 1.280 1.240 1.280 - - 0 0 - 1.388 1.345 1.388 - - 0 - -0.78%
1999-10-21 0 1.290 1.210 - 1.230 1.300 360,000 458,900 1.2747 1.399 1.312 - 1.334 1.410 331,936 1.3825 7.50%
1999-10-20 0 1.200 1.150 1.220 1.170 1.200 300,000 356,000 1.1867 1.301 1.247 1.323 1.269 1.301 276,613 1.2870 4.35%
1999-10-19 0 1.150 1.150 1.220 1.150 1.200 300,000 353,000 1.1767 1.247 1.247 1.323 1.247 1.301 276,613 1.2762 0.00%
1999-10-15 0 1.150 1.110 - - - 0 0 - 1.247 1.204 - - - 0 - 0.00%
1999-10-14 0 1.150 1.110 1.190 - - 0 0 - 1.247 1.204 1.291 - - 0 - 0.00%
1999-10-13 0 1.150 1.060 1.150 1.100 1.200 310,000 356,200 1.1490 1.247 1.150 1.247 1.193 1.301 285,833 1.2462 4.55%
1999-10-12 0 1.100 - 1.140 1.100 1.140 400,000 448,000 1.1200 1.193 - 1.236 1.193 1.236 368,817 1.2147 -2.65%
1999-10-11 0 1.130 1.130 1.240 1.090 1.200 760,000 866,900 1.1407 1.226 1.226 1.345 1.182 1.301 700,753 1.2371 0.89%
1999-10-08 0 1.120 - 1.120 - - 0 0 - 1.215 - 1.215 - - 0 - -0.88%
1999-10-07 0 1.130 - 1.130 0.980 1.130 450,000 473,900 1.0531 1.226 - 1.226 1.063 1.226 414,920 1.1421 16.49%
1999-10-06 0 0.970 0.800 - 0.850 0.970 300,000 274,000 0.9133 1.052 0.868 - 0.922 1.052 276,613 0.9906 19.75%
1999-10-05 0 0.810 0.760 0.850 0.760 0.810 144,000 111,940 0.7774 0.878 0.824 0.922 0.824 0.878 132,774 0.8431 20.90%
1999-10-04 0 0.670 0.670 - 0.630 0.630 6,000 3,780 0.6300 0.727 0.727 - 0.683 0.683 5,532 0.6833 13.56%
1999-09-30 0 0.590 - - - - 0 0 - 0.640 - - - - 0 - 0.00%
1999-09-29 0 0.590 0.550 0.590 - - 0 0 - 0.640 0.597 0.640 - - 0 - -6.35%
1999-09-28 0 0.630 - 0.630 - - 0 0 - 0.683 - 0.683 - - 0 - -3.08%
1999-09-27 0 0.650 - 0.650 - - 0 0 - 0.705 - 0.705 - - 0 - -2.99%
1999-09-24 0 0.670 - 0.670 - - 0 0 - 0.727 - 0.727 - - 0 - -1.47%
1999-09-23 0 0.680 - 0.680 - - 0 0 - 0.737 - 0.737 - - 0 - 0.00%
1999-09-22 0 0.690 - 0.690 - - 0 0 - 0.737 - 0.737 - - 0 - -1.43%
1999-09-21 0 0.700 - 0.700 - - 0 0 - 0.748 - 0.748 - - 0 - 0.00%
1999-09-20 0 0.700 - 0.700 - - 0 0 - 0.748 - 0.748 - - 0 - 0.00%
1999-09-17 0 0.700 - 0.720 - - 0 0 - 0.748 - 0.770 - - 0 - 0.00%
1999-09-15 0 0.700 - 0.710 - - 0 0 - 0.748 - 0.759 - - 0 - 0.00%
1999-09-14 0 0.700 - 0.730 - - 0 0 - 0.748 - 0.780 - - 0 - 0.00%
1999-09-13 0 0.700 - 0.700 - - 0 0 - 0.748 - 0.748 - - 0 - 0.00%
1999-09-10 0 0.700 - 0.700 - - 0 0 - 0.748 - 0.748 - - 0 - 0.00%
1999-09-09 0 0.700 - 0.720 - - 0 0 - 0.748 - 0.770 - - 0 - 0.00%
1999-09-08 0 0.700 - 0.720 0.700 0.700 50,000 35,000 0.7000 0.748 - 0.770 0.748 0.748 46,780 0.7482 0.00%
1999-09-07 0 0.700 - 0.730 - - 0 0 - 0.748 - 0.780 - - 0 - 0.00%
1999-09-06 0 0.700 - 0.700 - - 0 0 - 0.748 - 0.748 - - 0 - 0.00%
1999-09-03 0 0.700 - 0.730 - - 0 0 - 0.748 - 0.780 - - 0 - 0.00%
1999-09-02 0 0.700 - 0.740 - - 0 0 - 0.748 - 0.791 - - 0 - 0.00%
1999-09-01 0 0.700 - 0.730 - - 0 0 - 0.748 - 0.780 - - 0 - 0.00%
1999-08-31 0 0.700 - 0.740 - - 0 0 - 0.748 - 0.791 - - 0 - 0.00%
1999-08-30 0 0.700 - 0.740 - - 0 0 - 0.748 - 0.791 - - 0 - 0.00%
1999-08-27 0 0.700 - 0.720 - - 0 0 - 0.748 - 0.770 - - 0 - 0.00%
1999-08-26 0 0.700 - 0.700 - - 0 0 - 0.748 - 0.748 - - 0 - 0.00%
1999-08-25 0 0.700 - - - - 0 0 - 0.748 - - - - 0 - 0.00%
1999-08-24 0 0.700 - - - - 0 0 - 0.748 - - - - 0 - 0.00%
1999-08-23 0 0.700 - - - - 0 0 - 0.748 - - - - 0 - 0.00%
1999-08-20 0 0.700 - 0.700 - - 0 0 - 0.748 - 0.748 - - 0 - 0.00%
1999-08-19 0 0.700 - 0.700 - - 0 0 - 0.748 - 0.748 - - 0 - 0.00%
1999-08-18 0 0.700 - 0.700 - - 0 0 - 0.748 - 0.748 - - 0 - 0.00%
1999-08-17 0 0.700 - 0.700 - - 0 0 - 0.748 - 0.748 - - 0 - 0.00%
1999-08-16 0 0.700 - 0.700 0.700 0.700 6,000 4,200 0.7000 0.748 - 0.748 0.748 0.748 5,614 0.7482 6.06%
1999-08-13 0 0.660 0.610 0.660 0.650 0.660 70,000 45,700 0.6529 0.705 0.652 0.705 0.695 0.705 65,492 0.6978 8.20%
1999-08-12 0 0.610 0.600 0.650 0.610 0.610 1,282,000 782,020 0.6100 0.652 0.641 0.695 0.652 0.652 1,199,443 0.6520 0.00%
1999-08-11 0 0.610 0.600 0.650 0.610 0.610 2,300,000 1,403,000 0.6100 0.652 0.641 0.695 0.652 0.652 2,151,887 0.6520 0.00%
1999-08-10 0 0.610 0.610 0.650 0.610 0.610 1,600,000 976,000 0.6100 0.652 0.652 0.695 0.652 0.652 1,496,965 0.6520 1.67%
1999-08-09 0 0.600 - 0.640 - - 0 0 - 0.641 - 0.684 - - 0 - 0.00%
1999-08-06 0 0.600 0.560 0.640 - - 979 509 0.5199 0.641 0.599 0.684 - - 916 0.5557 0.00%
1999-08-05 0 0.600 - 0.640 - - 2,148 1,289 0.6001 0.641 - 0.684 - - 2,010 0.6414 0.00%
1999-08-04 0 0.600 0.560 0.620 0.600 0.600 100,000 60,000 0.6000 0.641 0.599 0.663 0.641 0.641 93,560 0.6413 0.00%
1999-08-03 0 0.600 0.560 0.600 0.600 0.600 200,979 120,587 0.6000 0.641 0.599 0.641 0.641 0.641 188,037 0.6413 0.00%
1999-08-02 0 0.600 0.600 0.620 - - 0 0 - 0.641 0.641 0.663 - - 0 - 0.00%
1999-07-30 0 0.600 0.600 0.640 - - 0 0 - 0.641 0.641 0.684 - - 0 - 0.00%
1999-07-29 0 0.600 0.580 0.620 0.580 0.600 13,602,000 8,160,800 0.6000 0.641 0.620 0.663 0.620 0.641 12,726,072 0.6413 -1.64%
1999-07-28 0 0.610 0.610 0.680 0.580 0.620 746,000 453,000 0.6072 0.652 0.652 0.727 0.620 0.663 697,960 0.6490 -10.29%
1999-07-27 0 0.680 - 0.680 - - 0 0 - 0.727 - 0.727 - - 0 - -2.86%
1999-07-26 0 0.700 - 0.700 - - 0 0 - 0.748 - 0.748 - - 0 - 0.00%
1999-07-23 0 0.700 - 0.700 - - 0 0 - 0.748 - 0.748 - - 0 - 0.00%
1999-07-22 0 0.700 - 0.700 - - 0 0 - 0.748 - 0.748 - - 0 - 0.00%
1999-07-21 0 0.700 - 0.700 - - 0 0 - 0.748 - 0.748 - - 0 - 0.00%
1999-07-20 0 0.700 - 0.720 0.700 0.700 200,000 140,000 0.7000 0.748 - 0.770 0.748 0.748 187,121 0.7482 4.48%
1999-07-19 0 0.670 - 0.670 0.670 0.670 8,000 5,360 0.6700 0.716 - 0.716 0.716 0.716 7,485 0.7161 3.08%
1999-07-16 0 0.650 0.630 - - - 0 0 - 0.695 0.673 - - - 0 - 0.00%
1999-07-15 0 0.650 0.650 - - - 0 0 - 0.695 0.695 - - - 0 - 0.00%
1999-07-14 0 0.650 0.630 0.660 - - 0 0 - 0.695 0.673 0.705 - - 0 - 0.00%
1999-07-13 0 0.650 - 0.670 - - 0 0 - 0.695 - 0.716 - - 0 - 0.00%
1999-07-12 0 0.650 0.640 0.660 0.650 0.650 100,000 65,000 0.6500 0.695 0.684 0.705 0.695 0.695 93,560 0.6947 0.00%
1999-07-09 0 0.650 0.630 0.650 - - 1,667 967 0.5801 0.695 0.673 0.695 - - 1,560 0.6200 0.00%
1999-07-08 0 0.650 0.630 - - - 0 0 - 0.695 0.673 - - - 0 - 0.00%
1999-07-07 0 0.650 0.630 0.670 - - 0 0 - 0.695 0.673 0.716 - - 0 - 0.00%
1999-07-06 0 0.650 0.630 0.670 0.650 0.650 170,000 110,500 0.6500 0.695 0.673 0.716 0.695 0.695 159,053 0.6947 0.00%
1999-07-05 0 0.650 0.630 - 0.620 0.650 250,000 159,000 0.6360 0.695 0.673 - 0.663 0.695 233,901 0.6798 6.56%
1999-07-02 0 0.610 - - - - 0 0 - 0.652 - - - - 0 - 0.00%
1999-06-30 0 0.610 - - - - 0 0 - 0.652 - - - - 0 - 0.00%
1999-06-29 0 0.610 0.580 - - - 0 0 - 0.652 0.620 - - - 0 - 0.00%
1999-06-28 0 0.610 0.610 - - - 0 0 - 0.652 0.652 - - - 0 - 0.00%
1999-06-25 0 0.610 - - - - 0 0 - 0.652 - - - - 0 - 0.00%
1999-06-24 0 0.610 0.580 - - - 0 0 - 0.652 0.620 - - - 0 - 0.00%
1999-06-23 0 0.610 0.580 - - - 0 0 - 0.652 0.620 - - - 0 - 0.00%
1999-06-22 0 0.610 0.580 - - - 0 0 - 0.652 0.620 - - - 0 - 0.00%
1999-06-21 0 0.610 - - - - 0 0 - 0.652 - - - - 0 - 0.00%
1999-06-17 0 0.610 - - - - 0 0 - 0.652 - - - - 0 - 0.00%
1999-06-16 0 0.610 - - - - 0 0 - 0.652 - - - - 0 - 0.00%
1999-06-15 0 0.610 - - - - 0 0 - 0.652 - - - - 0 - 0.00%
1999-06-14 0 0.610 - - - - 0 0 - 0.652 - - - - 0 - 0.00%
1999-06-11 0 0.610 - - - - 0 0 - 0.652 - - - - 0 - 0.00%
1999-06-10 0 0.610 - - - - 0 0 - 0.652 - - - - 0 - 0.00%
1999-06-09 0 0.610 - - - - 0 0 - 0.652 - - - - 0 - 0.00%
1999-06-08 0 0.610 - - - - 0 0 - 0.652 - - - - 0 - 0.00%
1999-06-07 0 0.610 0.550 0.610 - - 0 0 - 0.652 0.588 0.652 - - 0 - 0.00%
1999-06-04 0 0.610 0.570 0.610 - - 0 0 - 0.652 0.609 0.652 - - 0 - 0.00%
1999-06-03 0 0.610 0.560 0.610 0.600 0.610 180,000 108,100 0.6006 0.652 0.599 0.652 0.641 0.652 168,409 0.6419 10.91%
1999-06-02 0 0.550 0.510 - - - 0 0 - 0.588 0.545 - - - 0 - 0.00%
1999-06-01 0 0.550 0.510 - - - 0 0 - 0.588 0.545 - - - 0 - 0.00%
1999-05-31 0 0.550 0.510 - - - 0 0 - 0.588 0.545 - - - 0 - 0.00%
1999-05-28 0 0.550 0.510 - - - 0 0 - 0.588 0.545 - - - 0 - 0.00%
1999-05-27 0 0.550 0.510 - - - 0 0 - 0.588 0.545 - - - 0 - 0.00%
1999-05-26 0 0.550 - - - - 0 0 - 0.588 - - - - 0 - 0.00%
1999-05-25 0 0.550 - - - - 0 0 - 0.588 - - - - 0 - 0.00%
1999-05-24 0 0.550 - - - - 0 0 - 0.588 - - - - 0 - 0.00%
1999-05-21 0 0.550 - - - - 0 0 - 0.588 - - - - 0 - 0.00%
1999-05-20 0 0.550 - - - - 0 0 - 0.588 - - - - 0 - 0.00%
1999-05-19 0 0.550 - - - - 0 0 - 0.588 - - - - 0 - 0.00%
1999-05-18 0 0.550 - - - - 0 0 - 0.588 - - - - 0 - 0.00%
1999-05-17 0 0.550 - - - - 0 0 - 0.588 - - - - 0 - 0.00%
1999-05-14 0 0.550 - - - - 506,000 303,600 0.6000 0.588 - - - - 473,415 0.6413 0.00%
1999-05-13 0 0.550 - - - - 0 0 - 0.588 - - - - 0 - 0.00%
1999-05-12 0 0.550 0.550 - - - 0 0 - 0.588 0.588 - - - 0 - 0.00%
1999-05-11 0 0.550 0.550 - - - 0 0 - 0.588 0.588 - - - 0 - 0.00%
1999-05-10 0 0.550 0.550 - - - 0 0 - 0.588 0.588 - - - 0 - 0.00%
1999-05-07 0 0.550 - 0.600 0.550 0.550 20,000 11,000 0.5500 0.588 - 0.641 0.588 0.588 18,712 0.5879 -8.33%
1999-05-06 0 0.600 - - - - 0 0 - 0.641 - - - - 0 - 0.00%
1999-05-05 0 0.600 - - - - 0 0 - 0.641 - - - - 0 - 0.00%
1999-05-04 0 0.600 - - - - 0 0 - 0.641 - - - - 0 - 0.00%
1999-05-03 0 0.600 0.550 - - - 0 0 - 0.641 0.588 - - - 0 - 0.00%
1999-04-30 0 0.600 0.600 0.610 - - 0 0 - 0.641 0.641 0.652 - - 0 - 0.00%
1999-04-29 0 0.600 0.570 0.600 0.600 0.600 200,000 120,000 0.6000 0.641 0.609 0.641 0.641 0.641 187,121 0.6413 0.00%
1999-04-28 0 0.600 - - - - 0 0 - 0.641 - - - - 0 - 0.00%
1999-04-27 0 0.600 - - - - 0 0 - 0.641 - - - - 0 - 0.00%
1999-04-26 0 0.600 - - - - 0 0 - 0.641 - - - - 0 - 0.00%
1999-04-23 0 0.600 - - - - 0 0 - 0.641 - - - - 0 - 0.00%
1999-04-22 0 0.600 - - - - 0 0 - 0.641 - - - - 0 - 0.00%
1999-04-21 0 0.600 - - - - 0 0 - 0.641 - - - - 0 - 0.00%
1999-04-20 0 0.600 - - - - 0 0 - 0.641 - - - - 0 - 0.00%
1999-04-19 0 0.600 0.560 - - - 0 0 - 0.641 0.599 - - - 0 - 0.00%
1999-04-16 0 0.600 - - - - 0 0 - 0.641 - - - - 0 - 0.00%
1999-04-15 0 0.600 - - - - 0 0 - 0.641 - - - - 0 - 0.00%
1999-04-14 0 0.600 - - - - 0 0 - 0.641 - - - - 0 - 0.00%
1999-04-13 0 0.600 - - - - 0 0 - 0.641 - - - - 0 - 0.00%
1999-04-12 0 0.600 - - - - 0 0 - 0.641 - - - - 0 - 0.00%
1999-04-09 0 0.600 - - - - 0 0 - 0.641 - - - - 0 - 0.00%
1999-04-08 0 0.600 - - - - 0 0 - 0.641 - - - - 0 - 0.00%
1999-04-07 0 0.600 - - - - 0 0 - 0.641 - - - - 0 - 0.00%
1999-04-01 0 0.600 0.560 0.610 0.600 0.600 130,000 78,000 0.6000 0.641 0.599 0.652 0.641 0.641 121,628 0.6413 -9.09%
1999-03-31 0 0.660 0.600 0.660 - - 0 0 - 0.705 0.641 0.705 - - 0 - 0.00%
1999-03-30 0 0.660 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
1999-03-29 0 0.660 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
1999-03-26 0 0.660 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
1999-03-25 0 0.660 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
1999-03-24 0 0.660 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
1999-03-23 0 0.660 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
1999-03-22 0 0.660 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
1999-03-19 0 0.660 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
1999-03-18 0 0.660 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
1999-03-17 0 0.660 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
1999-03-16 0 0.660 - 0.660 - - 0 0 - 0.705 - 0.705 - - 0 - 0.00%
1999-03-15 0 0.660 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
1999-03-12 0 0.660 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
1999-03-11 0 0.660 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
1999-03-10 0 0.660 0.600 0.700 - - 0 0 - 0.705 0.641 0.748 - - 0 - 0.00%
1999-03-09 0 0.660 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
1999-03-08 0 0.660 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
1999-03-05 0 0.660 0.660 0.700 - - 0 0 - 0.705 0.705 0.748 - - 0 - 0.00%
1999-03-04 0 0.660 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
1999-03-03 0 0.660 0.660 - - - 0 0 - 0.705 0.705 - - - 0 - 0.00%
1999-03-02 0 0.660 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
1999-03-01 0 0.660 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
1999-02-26 0 0.660 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
1999-02-25 0 0.660 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
1999-02-24 0 0.660 0.660 - - - 0 0 - 0.705 0.705 - - - 0 - 0.00%
1999-02-23 0 0.660 0.650 - - - 0 0 - 0.705 0.695 - - - 0 - 0.00%
1999-02-22 0 0.660 0.660 0.700 0.660 0.660 100,000 66,000 0.6600 0.705 0.705 0.748 0.705 0.705 93,560 0.7054 -5.71%
1999-02-19 0 0.700 0.680 0.700 - - 0 0 - 0.748 0.727 0.748 - - 0 - 0.00%
1999-02-15 0 0.700 - - - - 0 0 - 0.748 - - - - 0 - 0.00%
1999-02-12 0 0.700 - - - - 0 0 - 0.748 - - - - 0 - 0.00%
1999-02-11 0 0.700 - 0.800 - - 0 0 - 0.748 - 0.855 - - 0 - 0.00%
1999-02-10 0 0.700 0.680 - - - 0 0 - 0.748 0.727 - - - 0 - 0.00%
1999-02-09 0 0.700 - - - - 0 0 - 0.748 - - - - 0 - 0.00%
1999-02-08 0 0.700 0.680 - - - 0 0 - 0.748 0.727 - - - 0 - 0.00%
1999-02-05 0 0.700 - - - - 0 0 - 0.748 - - - - 0 - 0.00%
1999-02-04 0 0.700 0.680 - - - 0 0 - 0.748 0.727 - - - 0 - 0.00%
1999-02-03 0 0.700 0.680 - - - 0 0 - 0.748 0.727 - - - 0 - 0.00%
1999-02-02 0 0.700 - - - - 0 0 - 0.748 - - - - 0 - 0.00%
1999-02-01 0 0.700 0.680 - - - 0 0 - 0.748 0.727 - - - 0 - 0.00%
1999-01-29 0 0.700 - - - - 0 0 - 0.748 - - - - 0 - 0.00%
1999-01-28 0 0.700 0.680 - - - 0 0 - 0.748 0.727 - - - 0 - 0.00%
1999-01-27 0 0.700 0.680 - - - 0 0 - 0.748 0.727 - - - 0 - 0.00%
1999-01-26 0 0.700 - - - - 0 0 - 0.748 - - - - 0 - 0.00%
1999-01-25 0 0.700 - 0.800 - - 0 0 - 0.748 - 0.855 - - 0 - 0.00%
1999-01-22 0 0.700 0.660 0.800 - - 0 0 - 0.748 0.705 0.855 - - 0 - 0.00%
1999-01-21 0 0.700 0.700 0.800 - - 0 0 - 0.748 0.748 0.855 - - 0 - 1.45%
1999-01-20 0 0.690 0.680 - - - 0 0 - 0.737 0.727 - - - 0 - 0.00%
1999-01-19 0 0.690 0.680 - - - 0 0 - 0.737 0.727 - - - 0 - 0.00%
1999-01-18 0 0.690 0.680 - - - 0 0 - 0.737 0.727 - - - 0 - 0.00%
1999-01-15 0 0.690 0.680 - - - 0 0 - 0.737 0.727 - - - 0 - 0.00%
1999-01-14 0 0.690 0.650 - - - 0 0 - 0.737 0.695 - - - 0 - 0.00%
1999-01-13 0 0.690 0.680 - - - 0 0 - 0.737 0.727 - - - 0 - 0.00%
1999-01-12 0 0.690 0.680 - - - 0 0 - 0.737 0.727 - - - 0 - 0.00%
1999-01-11 0 0.690 0.680 - - - 0 0 - 0.737 0.727 - - - 0 - 0.00%
1999-01-08 0 0.690 0.690 - - - 0 0 - 0.737 0.737 - - - 0 - 0.00%
1999-01-07 0 0.690 0.690 - - - 0 0 - 0.737 0.737 - - - 0 - 1.47%
1999-01-06 0 0.680 0.680 - - - 0 0 - 0.727 0.727 - - - 0 - 0.00%
1999-01-05 0 0.680 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
1999-01-04 0 0.680 0.680 - - - 0 0 - 0.727 0.727 - - - 0 - 0.00%
1998-12-31 0 0.680 0.680 - - - 0 0 - 0.727 0.727 - - - 0 - 0.00%
1998-12-30 0 0.680 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
1998-12-29 0 0.680 0.680 - - - 0 0 - 0.727 0.727 - - - 0 - 0.00%
1998-12-28 0 0.680 0.680 - 0.680 0.680 16,000 10,880 0.6800 0.727 0.727 - 0.727 0.727 14,970 0.7268 0.00%
1998-12-24 0 0.680 0.680 - - - 0 0 - 0.727 0.727 - - - 0 - 0.00%
1998-12-23 0 0.680 0.670 0.680 - - 0 0 - 0.727 0.716 0.727 - - 0 - 0.00%
1998-12-22 0 0.680 0.680 - - - 0 0 - 0.727 0.727 - - - 0 - 0.00%
1998-12-21 0 0.680 0.680 - - - 810 551 0.6802 0.727 0.727 - - - 758 0.7271 0.00%
1998-12-18 0 0.680 0.680 - 0.650 0.650 10,000 6,500 0.6500 0.727 0.727 - 0.695 0.695 9,356 0.6947 0.00%
1998-12-17 0 0.680 0.640 - - - 0 0 - 0.727 0.684 - - - 0 - 0.00%
1998-12-16 0 0.680 0.680 0.730 - - 0 0 - 0.727 0.727 0.780 - - 0 - 0.00%
1998-12-15 0 0.680 0.680 0.730 - - 0 0 - 0.727 0.727 0.780 - - 0 - 0.00%
1998-12-14 0 0.680 0.680 0.750 0.680 0.740 90,000 64,200 0.7133 0.727 0.727 0.802 0.727 0.791 84,204 0.7624 -2.86%
1998-12-11 0 0.700 0.700 - - - 0 0 - 0.748 0.748 - - - 0 - 0.00%
1998-12-10 0 0.700 0.700 0.770 0.690 0.790 60,000 44,000 0.7333 0.748 0.748 0.823 0.737 0.844 56,136 0.7838 -9.09%
1998-12-09 0 0.770 0.770 0.830 0.750 0.860 1,780,000 1,465,000 0.8230 0.823 0.823 0.887 0.802 0.919 1,665,373 0.8797 -3.75%
1998-12-08 0 0.800 - - 0.800 0.800 10,050,000 8,040,000 0.8000 0.855 - - 0.855 0.855 9,402,810 0.8551 -5.88%
1998-12-07 0 0.850 - - - - 0 0 - 0.909 - - - - 0 - 0.00%
1998-12-04 0 0.850 0.800 - - - 0 0 - 0.909 0.855 - - - 0 - 0.00%
1998-12-03 0 0.850 0.800 - - - 0 0 - 0.909 0.855 - - - 0 - 0.00%
1998-12-02 0 0.850 - - - - 0 0 - 0.909 - - - - 0 - 0.00%
1998-12-01 0 0.850 - - - - 0 0 - 0.909 - - - - 0 - 0.00%
1998-11-30 0 0.850 0.800 - - - 0 0 - 0.909 0.855 - - - 0 - 0.00%
1998-11-27 0 0.850 0.800 - - - 0 0 - 0.909 0.855 - - - 0 - 0.00%
1998-11-26 0 0.850 0.800 - - - 0 0 - 0.909 0.855 - - - 0 - 0.00%
1998-11-25 0 0.850 0.750 - 0.850 0.850 50,000 42,500 0.8500 0.909 0.802 - 0.909 0.909 46,780 0.9085 -3.41%
1998-11-24 0 0.880 0.850 - - - 0 0 - 0.941 0.909 - - - 0 - 0.00%
1998-11-23 0 0.880 0.850 - - - 0 0 - 0.941 0.909 - - - 0 - 0.00%
1998-11-20 0 0.880 0.850 - - - 0 0 - 0.941 0.909 - - - 0 - 0.00%
1998-11-19 0 0.880 0.850 - - - 0 0 - 0.941 0.909 - - - 0 - 0.00%
1998-11-18 0 0.880 0.850 - - - 0 0 - 0.941 0.909 - - - 0 - 0.00%
1998-11-17 0 0.880 - 0.880 - - 0 0 - 0.941 - 0.941 - - 0 - 0.00%
1998-11-16 0 0.880 0.850 - - - 0 0 - 0.941 0.909 - - - 0 - 0.00%
1998-11-13 0 0.880 0.850 0.880 - - 0 0 - 0.941 0.909 0.941 - - 0 - -1.12%
1998-11-12 0 0.890 0.850 0.890 - - 0 0 - 0.951 0.909 0.951 - - 0 - -1.11%
1998-11-11 0 0.900 - 0.920 - - 0 0 - 0.962 - 0.983 - - 0 - 0.00%
1998-11-10 0 0.900 0.850 0.920 - - 0 0 - 0.962 0.909 0.983 - - 0 - 0.00%
1998-11-09 0 0.900 0.850 0.900 - - 0 0 - 0.962 0.909 0.962 - - 0 - 0.00%
1998-11-06 0 0.900 - 0.900 - - 0 0 - 0.962 - 0.962 - - 0 - 0.00%
1998-11-05 0 0.900 - 0.920 - - 0 0 - 0.962 - 0.983 - - 0 - 0.00%
1998-11-04 0 0.900 - 0.910 - - 0 0 - 0.962 - 0.973 - - 0 - 0.00%
1998-11-03 0 0.900 - 0.900 - - 0 0 - 0.962 - 0.962 - - 0 - 0.00%
1998-11-02 0 0.900 - 0.920 - - 0 0 - 0.962 - 0.983 - - 0 - 0.00%
1998-10-30 0 0.900 0.850 0.910 - - 0 0 - 0.962 0.909 0.973 - - 0 - 0.00%
1998-10-29 0 0.900 0.850 0.910 - - 0 0 - 0.962 0.909 0.973 - - 0 - 0.00%
1998-10-27 0 0.900 0.850 0.910 - - 0 0 - 0.962 0.909 0.973 - - 0 - 0.00%
1998-10-26 0 0.900 0.850 0.910 - - 0 0 - 0.962 0.909 0.973 - - 0 - 0.00%
1998-10-23 0 0.900 - 0.910 - - 0 0 - 0.962 - 0.973 - - 0 - 0.00%
1998-10-22 0 0.900 0.850 0.920 - - 0 0 - 0.962 0.909 0.983 - - 0 - 0.00%
1998-10-21 0 0.900 - 0.910 - - 0 0 - 0.962 - 0.973 - - 0 - 0.00%
1998-10-20 0 0.900 0.850 0.910 - - 0 0 - 0.962 0.909 0.973 - - 0 - 0.00%
1998-10-19 0 0.900 - 0.920 0.900 0.900 50,000 45,000 0.9000 0.962 - 0.983 0.962 0.962 46,780 0.9619 -2.17%
1998-10-16 0 0.920 - 0.920 - - 0 0 - 0.983 - 0.983 - - 0 - 0.00%
1998-10-15 0 0.920 0.900 0.920 - - 0 0 - 0.983 0.962 0.983 - - 0 - 0.00%
1998-10-14 0 0.920 0.900 0.930 0.920 0.920 50,000 46,000 0.9200 0.983 0.962 0.994 0.983 0.983 46,780 0.9833 0.00%
1998-10-13 0 0.920 0.900 0.920 - - 0 0 - 0.983 0.962 0.983 - - 0 - -3.16%
1998-10-12 0 0.950 0.900 0.980 0.950 0.950 50,000 47,500 0.9500 1.015 0.962 1.047 1.015 1.015 46,780 1.0154 -5.00%
1998-10-09 0 1.000 - 1.020 1.000 1.000 50,000 50,000 1.0000 1.069 - 1.090 1.069 1.069 46,780 1.0688 -4.76%
1998-10-08 0 1.050 - 1.050 - - 0 0 - 1.122 - 1.122 - - 0 - -0.94%
1998-10-07 0 1.060 - 1.060 - - 0 0 - 1.133 - 1.133 - - 0 - 0.00%
1998-10-05 0 1.060 - 1.060 - - 0 0 - 1.133 - 1.133 - - 0 - 0.00%
1998-09-30 0 1.060 - 1.060 - - 0 0 - 1.133 - 1.133 - - 0 - 0.00%
1998-09-29 0 1.060 1.060 - 1.020 1.100 110,000 113,000 1.0273 1.133 1.133 - 1.090 1.176 102,916 1.0980 3.92%
1998-09-28 0 1.020 - 1.020 - - 0 0 - 1.090 - 1.090 - - 0 - 0.00%
1998-09-25 0 1.020 1.000 1.020 - - 0 0 - 1.090 1.069 1.090 - - 0 - 0.00%
1998-09-24 0 1.020 - 1.020 - - 0 0 - 1.090 - 1.090 - - 0 - -0.97%
1998-09-23 0 1.030 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1998-09-22 0 1.030 - 1.030 - - 0 0 - 1.101 - 1.101 - - 0 - 0.00%
1998-09-21 0 1.030 - 1.030 - - 0 0 - 1.101 - 1.101 - - 0 - -0.96%
1998-09-18 0 1.040 - 1.040 - - 0 0 - 1.112 - 1.112 - - 0 - -0.95%
1998-09-17 0 1.050 - 1.050 - - 0 0 - 1.122 - 1.122 - - 0 - 0.00%
1998-09-16 0 1.050 - 1.060 1.050 1.050 90,000 94,500 1.0500 1.122 - 1.133 1.122 1.122 84,204 1.1223 -0.94%
1998-09-15 0 1.060 - 1.060 - - 0 0 - 1.133 - 1.133 - - 0 - 0.00%
1998-09-14 0 1.060 - 1.060 1.040 1.060 20,333 21,326 1.0488 1.133 - 1.133 1.112 1.133 19,024 1.1210 0.00%
1998-09-11 0 1.060 - 1.060 - - 0 0 - 1.133 - 1.133 - - 0 - -1.85%
1998-09-10 0 1.080 - 1.080 - - 0 0 - 1.154 - 1.154 - - 0 - -3.57%
1998-09-09 0 1.120 - 1.140 - - 0 0 - 1.197 - 1.218 - - 0 - 0.00%
1998-09-08 0 1.120 - 1.120 - - 0 0 - 1.197 - 1.197 - - 0 - -6.67%
1998-09-07 0 1.200 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
1998-09-04 0 1.200 1.160 1.200 1.200 1.200 51,500 61,650 1.1971 1.283 1.240 1.283 1.283 1.283 48,184 1.2795 -3.23%
1998-09-03 0 1.240 1.200 1.300 - - 0 0 - 1.325 1.283 1.389 - - 0 - 0.00%
1998-09-02 0 1.240 - 1.300 - - 0 0 - 1.325 - 1.389 - - 0 - 0.00%
1998-09-01 0 1.240 - - - - 0 0 - 1.325 - - - - 0 - 0.00%
1998-08-31 0 1.240 1.160 1.240 1.240 1.240 20,000 24,800 1.2400 1.325 1.240 1.325 1.325 1.325 18,712 1.3253 3.33%
1998-08-28 0 1.200 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
1998-08-27 0 1.200 1.170 - - - 0 0 - 1.283 1.251 - - - 0 - 0.00%
1998-08-26 0 1.200 1.170 - - - 0 0 - 1.283 1.251 - - - 0 - 0.00%
1998-08-25 0 1.200 1.170 - - - 0 0 - 1.283 1.251 - - - 0 - 0.00%
1998-08-24 0 1.200 1.170 1.230 - - 0 0 - 1.283 1.251 1.315 - - 0 - 0.00%
1998-08-21 0 1.200 1.160 1.240 - - 0 0 - 1.283 1.240 1.325 - - 0 - 0.00%
1998-08-20 0 1.200 1.160 1.240 - - 0 0 - 1.283 1.240 1.325 - - 0 - 0.00%
1998-08-19 0 1.200 1.160 1.240 - - 0 0 - 1.283 1.240 1.325 - - 0 - 0.00%
1998-08-18 0 1.200 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
1998-08-14 0 1.200 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
1998-08-13 0 1.200 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
1998-08-12 0 1.200 1.170 - - - 0 0 - 1.283 1.251 - - - 0 - 0.00%
1998-08-11 0 1.200 1.170 - - - 0 0 - 1.283 1.251 - - - 0 - 0.00%
1998-08-10 0 1.200 1.160 1.240 1.200 1.200 50,000 60,000 1.2000 1.283 1.240 1.325 1.283 1.283 46,780 1.2826 -4.00%
1998-08-07 0 1.250 - 1.250 - - 0 0 - 1.336 - 1.336 - - 0 - -0.79%
1998-08-06 0 1.260 - 1.260 - - 0 0 - 1.347 - 1.347 - - 0 - -0.79%
1998-08-05 0 1.270 - 1.270 - - 0 0 - 1.357 - 1.357 - - 0 - -0.78%
1998-08-04 0 1.280 - 1.280 - - 0 0 - 1.368 - 1.368 - - 0 - -0.78%
1998-08-03 0 1.290 - 1.290 - - 0 0 - 1.379 - 1.379 - - 0 - -0.77%
1998-07-31 0 1.300 1.200 - 1.270 1.300 60,000 77,100 1.2850 1.389 1.283 - 1.357 1.389 56,136 1.3734 4.84%
1998-07-30 0 1.240 - 1.240 1.250 1.250 30,000 37,500 1.2500 1.325 - 1.325 1.336 1.336 28,068 1.3360 4.20%
1998-07-29 0 1.190 1.190 - 1.190 1.190 16,000 19,040 1.1900 1.272 1.272 - 1.272 1.272 14,970 1.2719 -3.25%
1998-07-28 0 1.230 1.190 1.260 - - 0 0 - 1.315 1.272 1.347 - - 0 - 0.00%
1998-07-27 0 1.230 1.190 - - - 0 0 - 1.315 1.272 - - - 0 - 0.00%
1998-07-24 0 1.230 1.190 - 1.230 1.230 50,000 61,500 1.2300 1.315 1.272 - 1.315 1.315 46,780 1.3147 0.00%
1998-07-23 0 1.230 1.190 - 1.230 1.230 50,000 61,500 1.2300 1.315 1.272 - 1.315 1.315 46,780 1.3147 -3.15%
1998-07-22 0 1.270 - 1.270 - - 0 0 - 1.357 - 1.357 - - 0 - 0.00%
1998-07-21 0 1.270 - 1.270 - - 0 0 - 1.357 - 1.357 - - 0 - 0.00%
1998-07-20 0 1.270 - 1.270 - - 0 0 - 1.357 - 1.357 - - 0 - -0.78%
1998-07-17 0 1.280 - 1.280 - - 0 0 - 1.368 - 1.368 - - 0 - 0.00%
1998-07-16 0 1.280 - 1.290 - - 0 0 - 1.368 - 1.379 - - 0 - 0.00%
1998-07-15 0 1.280 1.250 1.290 - - 0 0 - 1.368 1.336 1.379 - - 0 - 0.00%
1998-07-14 0 1.280 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-07-13 0 1.280 1.240 - - - 0 0 - 1.368 1.325 - - - 0 - 0.00%
1998-07-10 0 1.280 1.240 1.300 - - 0 0 - 1.368 1.325 1.389 - - 0 - 0.00%
1998-07-09 0 1.280 1.240 - 1.280 1.280 20,000 25,600 1.2800 1.368 1.325 - 1.368 1.368 18,712 1.3681 -3.76%
1998-07-08 0 1.330 - 1.330 - - 0 0 - 1.422 - 1.422 - - 0 - 0.00%
1998-07-07 0 1.330 - - - - 0 0 - 1.422 - - - - 0 - 0.00%
1998-07-06 0 1.330 - - - - 0 0 - 1.422 - - - - 0 - 0.00%
1998-07-03 0 1.330 - - - - 0 0 - 1.422 - - - - 0 - 0.00%
1998-07-02 0 1.330 - - - - 0 0 - 1.422 - - - - 0 - 0.00%
1998-06-30 0 1.330 - - 1.330 1.330 50,000 66,500 1.3300 1.422 - - 1.422 1.422 46,780 1.4215 3.10%
1998-06-29 0 1.290 - - - - 0 0 - 1.379 - - - - 0 - 0.00%
1998-06-26 0 1.290 1.250 1.290 - - 0 0 - 1.379 1.336 1.379 - - 0 - 0.00%
1998-06-25 0 1.290 - 1.290 1.260 1.290 70,000 88,800 1.2686 1.379 - 1.379 1.347 1.379 65,492 1.3559 -0.77%
1998-06-24 0 1.300 1.260 1.300 1.300 1.300 50,000 65,000 1.3000 1.389 1.347 1.389 1.389 1.389 46,780 1.3895 0.00%
1998-06-23 0 1.300 - - - - 0 0 - 1.389 - - - - 0 - 0.00%
1998-06-22 0 1.300 1.260 - - - 0 0 - 1.389 1.347 - - - 0 - 0.00%
1998-06-19 0 1.300 - - - - 0 0 - 1.389 - - - - 0 - 0.00%
1998-06-18 0 1.300 - - - - 0 0 - 1.389 - - - - 0 - 0.00%
1998-06-17 0 1.300 - 1.300 - - 0 0 - 1.389 - 1.389 - - 0 - 0.00%
1998-06-16 0 1.300 1.250 1.300 1.260 1.300 10,070,000 12,788,900 1.2700 1.389 1.336 1.389 1.347 1.389 9,421,522 1.3574 1.56%
1998-06-15 0 1.280 - 1.280 1.300 1.300 10,000 13,000 1.3000 1.368 - 1.368 1.389 1.389 9,356 1.3895 0.00%
1998-06-12 0 1.280 - 1.280 - - 0 0 - 1.368 - 1.368 - - 0 - 0.00%
1998-06-11 0 1.280 - 1.300 1.280 1.280 30,000 38,400 1.2800 1.368 - 1.389 1.368 1.368 28,068 1.3681 1.59%
1998-06-10 0 1.260 - 1.260 - - 0 0 - 1.347 - 1.347 - - 0 - -1.56%
1998-06-09 0 1.280 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-06-08 0 1.280 - 1.300 - - 0 0 - 1.368 - 1.389 - - 0 - 0.00%
1998-06-05 0 1.280 - 1.300 - - 0 0 - 1.368 - 1.389 - - 0 - 0.00%
1998-06-04 0 1.280 1.240 1.320 - - 0 0 - 1.368 1.325 1.411 - - 0 - 0.00%
1998-06-03 0 1.280 1.240 - - - 0 0 - 1.368 1.325 - - - 0 - 0.00%
1998-06-02 0 1.280 - 1.300 - - 0 0 - 1.368 - 1.389 - - 0 - 0.00%
1998-06-01 0 1.280 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
1998-05-29 0 1.280 1.240 - 1.280 1.280 100,000 128,000 1.2800 1.368 1.325 - 1.368 1.368 93,560 1.3681 -2.29%
1998-05-28 0 1.310 1.280 - - - 0 0 - 1.400 1.368 - - - 0 - 0.00%
1998-05-27 0 1.310 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
1998-05-26 0 1.310 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
1998-05-25 0 1.310 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
1998-05-22 0 1.310 - - - - 100,000 131,000 1.3100 1.400 - - - - 93,560 1.4002 -0.00%
1998-05-21 0 1.340 1.330 1.340 - - 0 0 - 1.400 1.390 1.400 - - 0 - 0.00%
1998-05-20 0 1.340 1.320 1.350 - - 0 0 - 1.400 1.379 1.411 - - 0 - 0.00%
1998-05-19 0 1.340 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
1998-05-18 0 1.340 1.320 - - - 0 0 - 1.400 1.379 - - - 0 - 0.00%
1998-05-15 0 1.340 1.330 - - - 0 0 - 1.400 1.390 - - - 0 - 0.00%
1998-05-14 0 1.340 1.320 1.380 1.340 1.360 200,000 270,000 1.3500 1.400 1.379 1.442 1.400 1.421 191,406 1.4106 -2.19%
1998-05-13 0 1.370 1.350 1.370 - - 0 0 - 1.432 1.411 1.432 - - 0 - 0.00%
1998-05-12 0 1.370 1.370 1.380 - - 0 0 - 1.432 1.432 1.442 - - 0 - 1.48%
1998-05-11 0 1.350 1.350 - - - 0 0 - 1.411 1.411 - - - 0 - 0.00%
1998-05-08 0 1.350 1.340 1.390 - - 0 0 - 1.411 1.400 1.452 - - 0 - 0.00%
1998-05-07 0 1.350 1.310 1.400 - - 0 0 - 1.411 1.369 1.463 - - 0 - 0.00%
1998-05-06 0 1.350 1.330 1.400 1.350 1.350 40,000 54,000 1.3500 1.411 1.390 1.463 1.411 1.411 38,281 1.4106 0.00%
1998-05-05 0 1.350 1.350 - 1.350 1.350 50,000 67,500 1.3500 1.411 1.411 - 1.411 1.411 47,851 1.4106 0.00%
1998-05-04 0 1.350 1.350 1.380 - - 0 0 - 1.411 1.411 1.442 - - 0 - 0.00%
1998-05-01 0 1.350 1.310 1.380 1.350 1.350 100,000 135,000 1.3500 1.411 1.369 1.442 1.411 1.411 95,703 1.4106 3.05%
1998-04-30 0 1.310 1.310 1.350 1.300 1.300 50,000 65,000 1.3000 1.369 1.369 1.411 1.358 1.358 47,851 1.3584 0.77%
1998-04-29 0 1.300 1.300 1.380 1.300 1.300 50,000 65,000 1.3000 1.358 1.358 1.442 1.358 1.358 47,851 1.3584 1.56%
1998-04-28 0 1.280 1.280 - 1.280 1.280 2,000 2,560 1.2800 1.337 1.337 - 1.337 1.337 1,914 1.3375 -1.54%
1998-04-27 0 1.300 1.260 - - - 0 0 - 1.358 1.317 - - - 0 - 0.00%
1998-04-24 0 1.300 1.300 - - - 0 0 - 1.358 1.358 - - - 0 - 0.00%
1998-04-23 0 1.300 1.300 - 1.300 1.300 30,000 39,000 1.3000 1.358 1.358 - 1.358 1.358 28,711 1.3584 0.00%
1998-04-22 0 1.300 1.290 - - - 0 0 - 1.358 1.348 - - - 0 - 0.00%
1998-04-21 0 1.300 1.280 - - - 0 0 - 1.358 1.337 - - - 0 - 0.00%
1998-04-20 0 1.300 1.270 1.350 1.300 1.300 100,000 130,000 1.3000 1.358 1.327 1.411 1.358 1.358 95,703 1.3584 4.00%
1998-04-17 0 1.250 1.250 - 1.250 1.300 142,000 182,800 1.2873 1.306 1.306 - 1.306 1.358 135,898 1.3451 -3.85%
1998-04-16 0 1.300 1.300 - - - 0 0 - 1.358 1.358 - - - 0 - 0.00%
1998-04-15 0 1.300 1.300 - - - 0 0 - 1.358 1.358 - - - 0 - 0.00%
1998-04-14 0 1.300 1.300 - - - 0 0 - 1.358 1.358 - - - 0 - 0.78%
1998-04-09 0 1.290 1.290 - - - 0 0 - 1.348 1.348 - - - 0 - 0.78%
1998-04-08 0 1.280 1.280 - - - 0 0 - 1.337 1.337 - - - 0 - 2.40%
1998-04-07 0 1.250 1.250 - - - 0 0 - 1.306 1.306 - - - 0 - 0.00%
1998-04-03 0 1.250 1.250 - - - 0 0 - 1.306 1.306 - - - 0 - 0.00%
1998-04-02 0 1.250 1.180 - - - 0 0 - 1.306 1.233 - - - 0 - 0.00%
1998-04-01 0 1.250 1.250 - 1.250 1.250 4,000 5,000 1.2500 1.306 1.306 - 1.306 1.306 3,828 1.3061 0.00%
1998-03-31 0 1.250 1.250 1.300 - - 0 0 - 1.306 1.306 1.358 - - 0 - 0.00%
1998-03-30 0 1.250 - - - - 0 0 - 1.306 - - - - 0 - 0.00%
1998-03-27 0 1.250 1.250 - 1.250 1.250 30,000 37,500 1.2500 1.306 1.306 - 1.306 1.306 28,711 1.3061 0.00%
1998-03-26 0 1.250 1.250 1.300 1.250 1.250 20,000 25,000 1.2500 1.306 1.306 1.358 1.306 1.306 19,141 1.3061 -3.85%
1998-03-25 0 1.300 1.250 1.300 - - 0 0 - 1.358 1.306 1.358 - - 0 - 0.00%
1998-03-24 0 1.300 1.250 1.300 - - 0 0 - 1.358 1.306 1.358 - - 0 - 0.00%
1998-03-23 0 1.300 1.250 1.320 - - 0 0 - 1.358 1.306 1.379 - - 0 - 0.00%
1998-03-20 0 1.300 1.250 1.340 - - 0 0 - 1.358 1.306 1.400 - - 0 - 0.00%
1998-03-19 0 1.300 1.250 - - - 0 0 - 1.358 1.306 - - - 0 - 0.00%
1998-03-18 0 1.300 1.250 - - - 0 0 - 1.358 1.306 - - - 0 - 0.00%
1998-03-17 0 1.300 1.300 1.320 1.300 1.320 160,000 210,000 1.3125 1.358 1.358 1.379 1.358 1.379 153,125 1.3714 1.56%
1998-03-16 0 1.280 1.270 1.300 1.250 1.330 586,000 757,500 1.2927 1.337 1.327 1.358 1.306 1.390 560,819 1.3507 4.07%
1998-03-13 0 1.230 1.190 1.230 1.230 1.230 20,000 24,600 1.2300 1.285 1.243 1.285 1.285 1.285 19,141 1.2852 0.00%
1998-03-12 0 1.230 1.180 1.230 - - 0 0 - 1.285 1.233 1.285 - - 0 - 0.00%
1998-03-11 0 1.230 1.190 1.230 1.230 1.230 40,000 49,200 1.2300 1.285 1.243 1.285 1.285 1.285 38,281 1.2852 0.00%
1998-03-10 0 1.230 1.230 - 1.220 1.230 222,000 270,960 1.2205 1.285 1.285 - 1.275 1.285 212,460 1.2753 0.00%
1998-03-09 0 1.230 1.200 1.240 1.210 1.230 300,001 366,001 1.2200 1.285 1.254 1.296 1.264 1.285 287,110 1.2748 2.50%
1998-03-06 0 1.200 - - - - 0 0 - 1.254 - - - - 0 - 0.00%
1998-03-05 0 1.200 - 1.220 1.200 1.200 50,000 60,000 1.2000 1.254 - 1.275 1.254 1.254 47,851 1.2539 0.00%
1998-03-04 0 1.200 1.200 - - - 0 0 - 1.254 1.254 - - - 0 - 0.00%
1998-03-03 0 1.200 1.200 - - - 0 0 - 1.254 1.254 - - - 0 - 0.00%
1998-03-02 0 1.200 1.200 - - - 0 0 - 1.254 1.254 - - - 0 - 0.00%
1998-02-27 0 1.200 1.200 - - - 0 0 - 1.254 1.254 - - - 0 - 0.00%
1998-02-26 0 1.200 - - - - 0 0 - 1.254 - - - - 0 - 0.00%
1998-02-25 0 1.200 - - - - 0 0 - 1.254 - - - - 0 - 0.00%
1998-02-24 0 1.200 - - - - 0 0 - 1.254 - - - - 0 - 0.00%
1998-02-23 0 1.200 - - - - 0 0 - 1.254 - - - - 0 - 0.00%
1998-02-20 0 1.200 - 1.200 - - 0 0 - 1.254 - 1.254 - - 0 - -1.64%
1998-02-19 0 1.220 - 1.220 1.220 1.220 6,000 7,320 1.2200 1.275 - 1.275 1.275 1.275 5,742 1.2748 -1.61%
1998-02-18 0 1.240 - - - - 0 0 - 1.296 - - - - 0 - 0.00%
1998-02-17 0 1.240 - 1.260 - - 0 0 - 1.296 - 1.317 - - 0 - 0.00%
1998-02-16 0 1.240 - - - - 0 0 - 1.296 - - - - 0 - 0.00%
1998-02-13 0 1.240 - 1.250 - - 0 0 - 1.296 - 1.306 - - 0 - 0.00%
1998-02-12 0 1.240 - 1.260 - - 0 0 - 1.296 - 1.317 - - 0 - 0.00%
1998-02-11 0 1.240 - 1.260 - - 0 0 - 1.296 - 1.317 - - 0 - 0.00%
1998-02-10 0 1.240 - 1.260 - - 0 0 - 1.296 - 1.317 - - 0 - 0.00%
1998-02-09 0 1.240 - - - - 0 0 - 1.296 - - - - 0 - 0.00%
1998-02-06 0 1.240 - - - - 0 0 - 1.296 - - - - 0 - 0.00%
1998-02-05 0 1.240 - 1.260 - - 0 0 - 1.296 - 1.317 - - 0 - 0.00%
1998-02-04 0 1.240 1.240 - - - 0 0 - 1.296 1.296 - - - 0 - 1.64%
1998-02-03 0 1.220 - 1.220 - - 0 0 - 1.275 - 1.275 - - 0 - -4.69%
1998-02-02 0 1.280 - - - - 0 0 - 1.337 - - - - 0 - 0.00%
1998-01-27 0 1.280 - - - - 0 0 - 1.337 - - - - 0 - 0.00%
1998-01-26 0 1.280 - 1.280 - - 250,000 320,000 1.2800 1.337 - 1.337 - - 239,257 1.3375 0.00%
1998-01-23 0 1.280 - 1.280 - - 0 0 - 1.337 - 1.337 - - 0 - 0.00%
1998-01-22 0 1.280 - 1.300 1.280 1.300 110,000 141,600 1.2873 1.337 - 1.358 1.337 1.358 105,273 1.3451 -0.78%
1998-01-21 0 1.290 - 1.290 - - 0 0 - 1.348 - 1.348 - - 0 - -0.77%
1998-01-20 0 1.300 - 1.320 1.300 1.330 170,000 225,500 1.3265 1.358 - 1.379 1.358 1.390 162,695 1.3860 -2.99%
1998-01-19 0 1.340 - 1.340 - - 0 0 - 1.400 - 1.400 - - 0 - 0.00%
1998-01-16 0 1.340 - 1.340 - - 0 0 - 1.400 - 1.400 - - 0 - -0.74%
1998-01-15 0 1.350 - 1.350 - - 7,460,000 9,996,400 1.3400 1.411 - 1.411 - - 7,139,436 1.4002 -0.74%
1998-01-14 0 1.360 - 1.370 - - 0 0 - 1.421 - 1.432 - - 0 - 0.00%
1998-01-13 0 1.360 - 1.380 - - 0 0 - 1.421 - 1.442 - - 0 - 0.00%
1998-01-12 0 1.360 - - - - 0 0 - 1.421 - - - - 0 - 0.00%
1998-01-09 0 1.360 - - - - 0 0 - 1.421 - - - - 0 - 0.00%
1998-01-08 0 1.360 - - - - 0 0 - 1.421 - - - - 0 - 0.00%
1998-01-07 0 1.360 - - - - 0 0 - 1.421 - - - - 0 - 0.00%
1998-01-06 0 1.360 - 1.380 - - 0 0 - 1.421 - 1.442 - - 0 - 0.00%
1998-01-05 0 1.360 - - - - 0 0 - 1.421 - - - - 0 - 0.00%
1998-01-02 0 1.360 - - 1.360 1.360 268,000 364,480 1.3600 1.421 - - 1.421 1.421 256,484 1.4211 0.00%
1997-12-31 0 1.360 - 1.360 - - 0 0 - 1.421 - 1.421 - - 0 - 0.00%
1997-12-30 0 1.360 - 1.360 - - 0 0 - 1.421 - 1.421 - - 0 - 0.00%
1997-12-29 0 1.360 - 1.360 - - 0 0 - 1.421 - 1.421 - - 0 - 0.00%
1997-12-24 0 1.360 - - - - 0 0 - 1.421 - - - - 0 - 0.00%
1997-12-23 0 1.360 - 1.380 - - 0 0 - 1.421 - 1.442 - - 0 - 0.00%
1997-12-22 0 1.360 - 1.360 - - 0 0 - 1.421 - 1.421 - - 0 - 0.00%
1997-12-19 0 1.360 - 1.380 - - 0 0 - 1.421 - 1.442 - - 0 - 0.00%
1997-12-18 0 1.360 1.280 1.360 1.300 1.360 264,000 351,120 1.3300 1.421 1.337 1.421 1.358 1.421 252,656 1.3897 1.49%
1997-12-17 0 1.340 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
1997-12-16 0 1.340 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
1997-12-15 0 1.340 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
1997-12-12 0 1.340 - 1.380 - - 0 0 - 1.400 - 1.442 - - 0 - 0.00%
1997-12-11 0 1.340 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
1997-12-10 0 1.340 - 1.340 1.330 1.360 420,000 568,600 1.3538 1.400 - 1.400 1.390 1.421 401,952 1.4146 0.00%
1997-12-09 0 1.340 1.280 1.350 1.340 1.340 200,000 268,000 1.3400 1.400 1.337 1.411 1.400 1.400 191,406 1.4002 0.00%
1997-12-08 0 1.340 1.280 - - - 0 0 - 1.400 1.337 - - - 0 - 0.00%
1997-12-05 0 1.340 - 1.340 1.340 1.340 100,000 134,000 1.3400 1.400 - 1.400 1.400 1.400 95,703 1.4002 0.00%
1997-12-04 0 1.340 1.280 1.340 1.330 1.340 300,000 400,000 1.3333 1.400 1.337 1.400 1.390 1.400 287,109 1.3932 0.75%
1997-12-03 0 1.330 1.280 1.340 1.330 1.330 300,000 399,000 1.3300 1.390 1.337 1.400 1.390 1.390 287,109 1.3897 0.00%
1997-12-02 0 1.330 1.300 1.340 1.330 1.330 80,000 106,400 1.3300 1.390 1.358 1.400 1.390 1.390 76,562 1.3897 -0.75%
1997-12-01 0 1.340 - 1.340 - - 0 0 - 1.400 - 1.400 - - 0 - -0.74%
1997-11-28 0 1.350 1.280 1.350 1.330 1.350 320,000 428,600 1.3394 1.411 1.337 1.411 1.390 1.411 306,249 1.3995 3.85%
1997-11-27 0 1.300 1.300 1.330 1.300 1.300 10,000 13,000 1.3000 1.358 1.358 1.390 1.358 1.358 9,570 1.3584 -2.26%
1997-11-26 0 1.330 - 1.350 1.330 1.330 150,000 199,500 1.3300 1.390 - 1.411 1.390 1.390 143,554 1.3897 0.00%
1997-11-25 0 1.330 1.280 1.350 1.330 1.330 100,000 133,000 1.3300 1.390 1.337 1.411 1.390 1.390 95,703 1.3897 0.00%
1997-11-24 0 1.330 1.280 1.330 1.300 1.330 200,000 263,000 1.3150 1.390 1.337 1.390 1.358 1.390 191,406 1.3740 3.91%
1997-11-21 0 1.280 1.280 - - - 0 0 - 1.337 1.337 - - - 0 - 0.00%
1997-11-20 0 1.280 1.280 1.340 1.280 1.300 66,000 84,560 1.2812 1.337 1.337 1.400 1.337 1.358 63,164 1.3387 -1.54%
1997-11-19 0 1.300 1.280 - 1.300 1.300 200,000 260,000 1.3000 1.358 1.337 - 1.358 1.358 191,406 1.3584 0.00%
1997-11-18 0 1.300 - - - - 0 0 - 1.358 - - - - 0 - 0.00%
1997-11-17 0 1.300 1.200 - - - 0 0 - 1.358 1.254 - - - 0 - 0.00%
1997-11-14 0 1.300 1.220 1.300 - - 0 0 - 1.358 1.275 1.358 - - 0 - 0.00%
1997-11-13 0 1.300 - - 1.300 1.300 50,000 65,000 1.3000 1.358 - - 1.358 1.358 47,851 1.3584 0.00%
1997-11-12 0 1.300 - - - - 0 0 - 1.358 - - - - 0 - 0.00%
1997-11-11 0 1.300 - - - - 0 0 - 1.358 - - - - 0 - 0.00%
1997-11-10 0 1.300 - - - - 0 0 - 1.358 - - - - 0 - 0.00%
1997-11-07 0 1.300 - - - - 0 0 - 1.358 - - - - 0 - 0.00%
1997-11-06 0 1.300 1.300 - 1.300 1.310 30,000 39,200 1.3067 1.358 1.358 - 1.358 1.369 28,711 1.3653 -1.52%
1997-11-05 0 1.320 1.300 1.330 - - 0 0 - 1.379 1.358 1.390 - - 0 - 0.00%
1997-11-04 0 1.320 1.300 - - - 0 0 - 1.379 1.358 - - - 0 - 0.00%
1997-11-03 0 1.320 1.300 - - - 0 0 - 1.379 1.358 - - - 0 - 0.00%
1997-10-31 0 1.320 1.320 1.360 1.320 1.320 40,000 52,800 1.3200 1.379 1.379 1.421 1.379 1.379 38,281 1.3793 -0.75%
1997-10-30 0 1.330 - 1.360 - - 0 0 - 1.390 - 1.421 - - 0 - 0.00%
1997-10-29 0 1.330 1.330 1.450 1.300 1.300 100,000 130,000 1.3000 1.390 1.390 1.515 1.358 1.358 95,703 1.3584 -8.28%
1997-10-28 0 1.450 - 1.450 - - 0 0 - 1.515 - 1.515 - - 0 - -3.33%
1997-10-27 0 1.500 - - - - 0 0 - 1.567 - - - - 0 - 0.00%
1997-10-24 0 1.500 - 1.500 - - 0 0 - 1.567 - 1.567 - - 0 - 0.00%
1997-10-23 0 1.500 - 1.500 - - 0 0 - 1.567 - 1.567 - - 0 - 0.00%
1997-10-22 0 1.500 - 1.560 1.500 1.500 20,000 30,000 1.5000 1.567 - 1.630 1.567 1.567 19,141 1.5674 -1.96%
1997-10-21 0 1.530 - 1.570 - - 0 0 - 1.599 - 1.640 - - 0 - 0.00%
1997-10-20 0 1.530 1.530 - 1.530 1.550 48,000 73,840 1.5383 1.599 1.599 - 1.599 1.620 45,937 1.6074 -3.16%
1997-10-17 0 1.580 - 1.630 1.580 1.620 130,000 209,400 1.6108 1.651 - 1.703 1.651 1.693 124,414 1.6831 -2.47%
1997-10-16 0 1.620 - 1.620 1.580 1.650 590,000 960,000 1.6271 1.693 - 1.693 1.651 1.724 564,647 1.7002 2.53%
1997-10-15 0 1.580 1.540 1.590 1.580 1.580 200,000 316,000 1.5800 1.651 1.609 1.661 1.651 1.651 191,406 1.6509 -2.47%
1997-10-14 0 1.620 - 1.620 - - 0 0 - 1.693 - 1.693 - - 0 - 0.00%
1997-10-13 0 1.620 - 1.620 - - 0 0 - 1.693 - 1.693 - - 0 - 0.00%
1997-10-09 0 1.620 - 1.650 - - 0 0 - 1.693 - 1.724 - - 0 - 0.00%
1997-10-08 0 1.620 - 1.650 - - 0 0 - 1.693 - 1.724 - - 0 - 0.00%
1997-10-07 0 1.620 - - - - 0 0 - 1.693 - - - - 0 - 0.00%
1997-10-06 0 1.620 - - - - 0 0 - 1.693 - - - - 0 - 0.00%
1997-10-03 0 1.620 - 1.620 - - 0 0 - 1.693 - 1.693 - - 0 - -0.61%
1997-09-30 0 1.630 - 1.630 1.620 1.630 130,000 210,900 1.6223 1.703 - 1.703 1.693 1.703 124,414 1.6951 3.16%
1997-09-29 0 1.580 - 1.620 1.580 1.580 100,000 158,000 1.5800 1.651 - 1.693 1.651 1.651 95,703 1.6509 -2.47%
1997-09-26 0 1.620 1.550 1.640 1.580 1.620 160,000 258,800 1.6175 1.693 1.620 1.714 1.651 1.693 153,125 1.6901 4.52%
1997-09-25 0 1.550 1.550 - 1.540 1.540 20,000 30,800 1.5400 1.620 1.620 - 1.609 1.609 19,141 1.6091 3.33%
1997-09-24 0 1.500 1.500 - 1.470 1.500 64,000 95,280 1.4888 1.567 1.567 - 1.536 1.567 61,250 1.5556 2.04%
1997-09-23 0 1.470 - - - - 0 0 - 1.536 - - - - 0 - 0.00%
1997-09-22 0 1.520 1.520 - 1.500 1.520 32,000 48,600 1.5188 1.536 1.536 - 1.516 1.536 31,667 1.5347 0.00%
1997-09-19 0 1.520 1.520 - - - 0 0 - 1.536 1.536 - - - 0 - 0.00%
1997-09-18 0 1.520 1.520 - - - 0 0 - 1.536 1.536 - - - 0 - 0.00%
1997-09-16 0 1.520 1.520 - - - 0 0 - 1.536 1.536 - - - 0 - 0.00%
1997-09-15 0 1.520 1.520 - - - 0 0 - 1.536 1.536 - - - 0 - 0.00%
1997-09-12 0 1.520 1.520 - 1.470 1.500 40,648 60,207 1.4812 1.536 1.536 - 1.485 1.516 40,224 1.4968 3.40%
1997-09-11 0 1.470 1.470 - 1.460 1.460 20,000 29,200 1.4600 1.485 1.485 - 1.475 1.475 19,792 1.4754 1.38%
1997-09-10 0 1.450 1.410 - 1.450 1.450 20,000 29,000 1.4500 1.465 1.425 - 1.465 1.465 19,792 1.4653 0.69%
1997-09-09 0 1.440 1.440 - - - 0 0 - 1.455 1.455 - - - 0 - 0.00%
1997-09-08 0 1.440 1.410 - 1.440 1.440 80,000 115,200 1.4400 1.455 1.425 - 1.455 1.455 79,166 1.4552 -2.70%
1997-09-05 0 1.480 - 1.480 - - 0 0 - 1.496 - 1.496 - - 0 - 0.00%
1997-09-04 0 1.480 - 1.480 - - 0 0 - 1.496 - 1.496 - - 0 - -1.33%
1997-09-03 0 1.500 - 1.500 - - 0 0 - 1.516 - 1.516 - - 0 - 0.00%
1997-09-02 0 1.500 - 1.500 - - 0 0 - 1.516 - 1.516 - - 0 - 0.00%
1997-09-01 0 1.500 - - - - 0 0 - 1.516 - - - - 0 - 0.00%
1997-08-29 0 1.500 - - - - 0 0 - 1.516 - - - - 0 - 0.00%
1997-08-28 0 1.500 1.500 - - - 0 0 - 1.516 1.516 - - - 0 - 2.04%
1997-08-27 0 1.470 - - 1.470 1.470 110,000 161,700 1.4700 1.485 - - 1.485 1.485 108,854 1.4855 2.80%
1997-08-26 0 1.430 1.430 1.450 - - 0 0 - 1.445 1.445 1.465 - - 0 - 0.00%
1997-08-25 0 1.430 1.410 1.430 1.430 1.430 30,000 42,900 1.4300 1.445 1.425 1.445 1.445 1.445 29,687 1.4451 1.42%
1997-08-22 0 1.410 - 1.450 1.410 1.410 20,000 28,200 1.4100 1.425 - 1.465 1.425 1.425 19,792 1.4248 0.00%
1997-08-21 0 1.410 - 1.410 1.410 1.410 20,000 28,200 1.4100 1.425 - 1.425 1.425 1.425 19,792 1.4248 0.00%
1997-08-20 0 1.410 1.410 - - - 0 0 - 1.425 1.425 - - - 0 - 5.22%
1997-08-19 0 1.340 1.340 1.380 1.340 1.380 32,000 44,080 1.3775 1.354 1.354 1.395 1.354 1.395 31,667 1.3920 -8.22%
1997-08-15 0 1.460 1.460 - 1.450 1.450 60,000 87,000 1.4500 1.475 1.475 - 1.465 1.465 59,375 1.4653 0.69%
1997-08-14 0 1.450 1.410 1.490 1.450 1.490 140,000 203,400 1.4529 1.465 1.425 1.506 1.465 1.506 138,541 1.4682 6.62%
1997-08-13 1 1.360 - - - - 0 0 - 1.374 - - - - 0 - 0.00%
1997-08-12 1 1.360 - - - - 0 0 - 1.374 - - - - 0 - 0.00%
1997-08-11 1 1.360 - - - - 0 0 - 1.374 - - - - 0 - 0.00%
1997-08-08 1 1.360 - - - - 0 0 - 1.374 - - - - 0 - 0.00%
1997-08-07 1 1.360 - - - - 0 0 - 1.374 - - - - 0 - 0.00%
1997-08-06 1 1.360 1.320 1.380 - - 0 0 - 1.374 1.334 1.395 - - 0 - 0.00%
1997-08-05 0 1.360 1.320 1.400 1.360 1.360 50,000 68,000 1.3600 1.374 1.334 1.415 1.374 1.374 49,479 1.3743 1.49%
1997-08-04 0 1.340 1.340 1.380 - - 0 0 - 1.354 1.354 1.395 - - 0 - 0.00%
1997-08-01 0 1.340 1.330 1.360 1.340 1.340 50,000 67,000 1.3400 1.354 1.344 1.374 1.354 1.354 49,479 1.3541 -1.47%
1997-07-31 0 1.360 1.350 1.400 1.360 1.360 52,000 70,720 1.3600 1.374 1.364 1.415 1.374 1.374 51,458 1.3743 -0.73%
1997-07-30 0 1.370 1.360 1.370 1.360 1.370 70,000 95,400 1.3629 1.384 1.374 1.384 1.374 1.384 69,271 1.3772 1.48%
1997-07-29 0 1.350 1.350 1.380 - - 0 0 - 1.364 1.364 1.395 - - 0 - 0.00%
1997-07-28 0 1.350 1.350 1.380 1.350 1.380 170,000 232,600 1.3682 1.364 1.364 1.395 1.364 1.395 168,229 1.3826 -1.46%
1997-07-25 0 1.370 1.370 1.400 - - 0 0 - 1.384 1.384 1.415 - - 0 - 0.00%
1997-07-24 0 1.370 1.330 1.400 1.350 1.370 300,000 407,000 1.3567 1.384 1.344 1.415 1.364 1.384 296,874 1.3710 1.48%
1997-07-23 0 1.350 1.320 - 1.350 1.350 20,000 27,000 1.3500 1.364 1.334 - 1.364 1.364 19,792 1.3642 0.75%
1997-07-22 0 1.340 1.340 - - - 0 0 - 1.354 1.354 - - - 0 - 3.08%
1997-07-21 0 1.300 1.300 - - - 0 0 - 1.314 1.314 - - - 0 - 0.00%
1997-07-18 0 1.300 1.300 - 1.300 1.300 10,000 13,000 1.3000 1.314 1.314 - 1.314 1.314 9,896 1.3137 0.00%
1997-07-17 0 1.300 - - - - 2,696,000 3,504,800 1.3000 1.314 - - - - 2,667,910 1.3137 0.00%
1997-07-16 0 1.300 1.300 - 1.300 1.300 40,000 52,000 1.3000 1.314 1.314 - 1.314 1.314 39,583 1.3137 3.17%
1997-07-15 0 1.260 1.250 - - - 0 0 - 1.273 1.263 - - - 0 - 0.00%
1997-07-14 0 1.260 1.260 - 1.260 1.260 40,000 50,400 1.2600 1.273 1.273 - 1.273 1.273 39,583 1.2733 -3.08%
1997-07-11 0 1.300 - - - - 0 0 - 1.314 - - - - 0 - 0.00%
1997-07-10 0 1.300 - - - - 0 0 - 1.314 - - - - 0 - 0.00%
1997-07-09 0 1.300 1.280 - 1.300 1.300 34,000 44,200 1.3000 1.314 1.293 - 1.314 1.314 33,646 1.3137 0.00%
1997-07-08 0 1.300 1.260 - 1.300 1.300 20,000 26,000 1.3000 1.314 1.273 - 1.314 1.314 19,792 1.3137 1.56%
1997-07-07 0 1.280 - - - - 0 0 - 1.293 - - - - 0 - 0.00%
1997-07-04 0 1.280 - - 1.280 1.280 20,000 25,600 1.2800 1.293 - - 1.293 1.293 19,792 1.2935 -0.78%
1997-07-03 0 1.290 - - - - 0 0 - 1.304 - - - - 0 - 0.00%
1997-06-27 0 1.290 1.260 1.320 - - 0 0 - 1.304 1.273 1.334 - - 0 - 0.00%
1997-06-26 0 1.290 - 1.320 - - 0 0 - 1.304 - 1.334 - - 0 - 0.00%
1997-06-25 0 1.290 1.240 1.320 1.290 1.290 150,000 193,500 1.2900 1.304 1.253 1.334 1.304 1.304 148,437 1.3036 -0.77%
1997-06-24 0 1.300 1.280 1.300 - - 0 0 - 1.314 1.293 1.314 - - 0 - 0.00%
1997-06-23 0 1.300 - 1.300 - - 0 0 - 1.314 - 1.314 - - 0 - 0.00%
1997-06-20 0 1.300 - 1.320 - - 0 0 - 1.314 - 1.334 - - 0 - 0.00%
1997-06-19 0 1.300 - - - - 0 0 - 1.314 - - - - 0 - 0.00%
1997-06-18 0 1.300 - - - - 0 0 - 1.314 - - - - 0 - 0.00%
1997-06-17 0 1.300 - 1.300 - - 0 0 - 1.314 - 1.314 - - 0 - 0.00%
1997-06-16 0 1.300 - - - - 0 0 - 1.314 - - - - 0 - 0.00%
1997-06-13 0 1.300 1.200 - - - 0 0 - 1.314 1.213 - - - 0 - 0.00%
1997-06-12 0 1.300 1.250 - - - 0 0 - 1.314 1.263 - - - 0 - 0.00%
1997-06-11 0 1.300 - - - - 0 0 - 1.314 - - - - 0 - 0.00%
1997-06-10 0 1.300 - - - - 0 0 - 1.314 - - - - 0 - 0.00%
1997-06-06 0 1.300 1.260 - 1.300 1.300 20,000 26,000 1.3000 1.314 1.273 - 1.314 1.314 19,792 1.3137 0.00%
1997-06-05 0 1.300 1.260 - 1.300 1.300 70,000 91,000 1.3000 1.314 1.273 - 1.314 1.314 69,271 1.3137 0.00%
1997-06-04 0 1.300 1.260 - - - 0 0 - 1.314 1.273 - - - 0 - 0.00%
1997-06-03 0 1.300 - - - - 0 0 - 1.314 - - - - 0 - 0.00%
1997-06-02 0 1.300 - - - - 0 0 - 1.314 - - - - 0 - 0.00%
1997-05-30 0 1.300 1.300 - 1.300 1.300 16,000 20,800 1.3000 1.314 1.314 - 1.314 1.314 15,833 1.3137 -3.70%
1997-05-29 0 1.350 1.300 - 1.300 1.360 416,000 560,600 1.3476 1.364 1.314 - 1.314 1.374 411,666 1.3618 0.00%
1997-05-28 0 1.350 1.300 1.350 1.300 1.370 1,240,000 1,673,600 1.3497 1.364 1.314 1.364 1.314 1.384 1,227,080 1.3639 3.85%
1997-05-27 0 1.300 1.260 1.300 - - 0 0 - 1.314 1.273 1.314 - - 0 - 0.00%
1997-05-26 0 1.300 1.260 1.360 1.300 1.360 1,210,979 1,606,273 1.3264 1.314 1.273 1.374 1.314 1.374 1,198,362 1.3404 0.00%
1997-05-23 0 1.300 1.260 1.300 - - 0 0 - 1.314 1.273 1.314 - - 0 - 0.00%
1997-05-22 0 1.300 1.260 1.320 1.300 1.300 216,000 280,160 1.2970 1.314 1.273 1.334 1.314 1.314 213,749 1.3107 1.56%
1997-05-21 0 1.280 - - 1.280 1.280 100,000 128,000 1.2800 1.293 - - 1.293 1.293 98,958 1.2935 0.79%
1997-05-20 0 1.270 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
1997-05-19 0 1.270 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
1997-05-16 0 1.270 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
1997-05-15 0 1.270 1.240 - 1.270 1.270 50,000 63,500 1.2700 1.283 1.253 - 1.283 1.283 49,479 1.2834 -0.00%
1997-05-14 0 1.320 1.290 1.320 1.310 1.320 400,000 527,700 1.3193 1.283 1.254 1.283 1.274 1.283 411,416 1.2826 2.33%
1997-05-13 0 1.290 1.260 1.320 1.260 1.290 58,000 74,520 1.2848 1.254 1.225 1.283 1.225 1.254 59,655 1.2492 1.57%
1997-05-12 0 1.270 - - - - 0 0 - 1.235 - - - - 0 - 0.00%
1997-05-09 0 1.270 1.230 1.270 1.270 1.270 10,000 12,700 1.2700 1.235 1.196 1.235 1.235 1.235 10,285 1.2348 3.25%
1997-05-08 0 1.230 1.200 - 1.200 1.230 322,000 390,840 1.2138 1.196 1.167 - 1.167 1.196 331,190 1.1801 3.36%
1997-05-07 0 1.190 1.180 - 1.190 1.190 40,000 47,600 1.1900 1.157 1.147 - 1.157 1.157 41,142 1.1570 -1.65%
1997-05-06 0 1.210 1.200 1.240 - - 20,000 23,800 1.1900 1.176 1.167 1.206 - - 20,571 1.1570 0.00%
1997-05-05 0 1.210 - - - - 0 0 - 1.176 - - - - 0 - 0.00%
1997-05-02 0 1.210 1.190 1.250 - - 0 0 - 1.176 1.157 1.215 - - 0 - 0.00%
1997-05-01 0 1.210 1.210 - - - 0 0 - 1.176 1.176 - - - 0 - 0.00%
1997-04-30 0 1.210 1.200 1.250 1.210 1.210 20,000 24,200 1.2100 1.176 1.167 1.215 1.176 1.176 20,571 1.1764 -3.20%
1997-04-29 0 1.250 1.200 - 1.250 1.250 50,000 62,500 1.2500 1.215 1.167 - 1.215 1.215 51,427 1.2153 3.31%
1997-04-28 0 1.210 1.210 - 1.200 1.200 20,000 24,000 1.2000 1.176 1.176 - 1.167 1.167 20,571 1.1667 0.00%
1997-04-25 0 1.210 1.200 - 1.200 1.210 40,000 48,300 1.2075 1.176 1.167 - 1.167 1.176 41,142 1.1740 -2.42%
1997-04-24 0 1.240 1.200 1.240 - - 0 0 - 1.206 1.167 1.206 - - 0 - 0.00%
1997-04-23 0 1.240 1.210 1.260 - - 0 0 - 1.206 1.176 1.225 - - 0 - 0.00%
1997-04-22 0 1.240 1.220 1.260 - - 0 0 - 1.206 1.186 1.225 - - 0 - 0.00%
1997-04-21 0 1.240 1.240 1.300 1.240 1.240 10,000 12,400 1.2400 1.206 1.206 1.264 1.206 1.206 10,285 1.2056 -4.62%
1997-04-18 0 1.300 1.260 1.320 1.300 1.300 100,000 130,000 1.3000 1.264 1.225 1.283 1.264 1.264 102,854 1.2639 0.00%
1997-04-17 0 1.300 1.250 1.330 - - 0 0 - 1.264 1.215 1.293 - - 0 - 0.00%
1997-04-16 0 1.300 1.250 1.330 1.280 1.300 200,000 258,000 1.2900 1.264 1.215 1.293 1.244 1.264 205,708 1.2542 2.36%
1997-04-15 0 1.270 1.250 1.300 1.250 1.280 242,000 307,480 1.2706 1.235 1.215 1.264 1.215 1.244 248,907 1.2353 4.10%
1997-04-14 0 1.220 1.200 1.320 1.180 1.300 46,979 58,235 1.2396 1.186 1.167 1.283 1.147 1.264 48,320 1.2052 6.09%
1997-04-11 0 1.150 1.150 - 1.060 1.060 50,000 53,000 1.0600 1.118 1.118 - 1.031 1.031 51,427 1.0306 9.52%
1997-04-10 0 1.050 1.040 - - - 0 0 - 1.021 1.011 - - - 0 - 0.00%
1997-04-09 0 1.050 1.050 1.070 - - 0 0 - 1.021 1.021 1.040 - - 0 - 0.00%
1997-04-08 0 1.050 1.020 - - - 0 0 - 1.021 0.992 - - - 0 - 0.00%
1997-04-07 0 1.050 - - - - 0 0 - 1.021 - - - - 0 - 0.00%
1997-04-04 0 1.050 - - - - 0 0 - 1.021 - - - - 0 - 0.00%
1997-04-03 0 1.050 1.050 - - - 0 0 - 1.021 1.021 - - - 0 - 0.00%
1997-04-02 0 1.050 1.050 - - - 0 0 - 1.021 1.021 - - - 0 - 0.00%
1997-04-01 0 1.050 0.980 - - - 0 0 - 1.021 0.953 - - - 0 - 0.00%
1997-03-27 0 1.050 1.050 - 1.050 1.050 32,000 33,600 1.0500 1.021 1.021 - 1.021 1.021 32,913 1.0209 0.00%
1997-03-26 0 1.050 1.050 - - - 0 0 - 1.021 1.021 - - - 0 - 0.00%
1997-03-25 0 1.050 1.000 1.050 - - 0 0 - 1.021 0.972 1.021 - - 0 - -1.87%
1997-03-24 0 1.070 - 1.070 - - 0 0 - 1.040 - 1.040 - - 0 - 0.00%
1997-03-21 0 1.070 1.030 - - - 0 0 - 1.040 1.001 - - - 0 - 0.00%
1997-03-20 0 1.070 - - - - 0 0 - 1.040 - - - - 0 - 0.00%
1997-03-19 0 1.070 - - - - 0 0 - 1.040 - - - - 0 - 0.00%
1997-03-18 0 1.070 - - - - 0 0 - 1.040 - - - - 0 - 0.00%
1997-03-17 0 1.070 - 1.080 - - 0 0 - 1.040 - 1.050 - - 0 - 0.00%
1997-03-14 0 1.070 1.050 1.070 - - 0 0 - 1.040 1.021 1.040 - - 0 - -0.93%
1997-03-13 0 1.080 1.080 - 1.070 1.080 142,000 152,940 1.0770 1.050 1.050 - 1.040 1.050 146,053 1.0472 0.00%
1997-03-12 0 1.080 - 1.090 1.080 1.080 122,000 131,760 1.0800 1.050 - 1.060 1.050 1.050 125,482 1.0500 -0.92%
1997-03-11 0 1.090 - 1.090 - - 0 0 - 1.060 - 1.060 - - 0 - 0.00%
1997-03-10 0 1.090 - - - - 0 0 - 1.060 - - - - 0 - 0.00%
1997-03-07 0 1.090 - - - - 0 0 - 1.060 - - - - 0 - 0.00%
1997-03-06 0 1.090 1.050 1.110 1.090 1.090 50,000 54,500 1.0900 1.060 1.021 1.079 1.060 1.060 51,427 1.0598 0.93%
1997-03-05 0 1.080 1.050 - - - 0 0 - 1.050 1.021 - - - 0 - 0.00%
1997-03-04 0 1.080 1.080 - 1.080 1.080 88,000 95,040 1.0800 1.050 1.050 - 1.050 1.050 90,512 1.0500 1.89%
1997-03-03 0 1.060 1.060 1.080 1.030 1.080 88,000 92,340 1.0493 1.031 1.031 1.050 1.001 1.050 90,512 1.0202 -1.85%
1997-02-28 0 1.080 1.070 1.080 1.080 1.080 50,000 54,000 1.0800 1.050 1.040 1.050 1.050 1.050 51,427 1.0500 -0.92%
1997-02-27 0 1.090 1.090 - 1.090 1.100 70,000 76,900 1.0986 1.060 1.060 - 1.060 1.069 71,998 1.0681 0.93%
1997-02-26 0 1.080 1.080 1.100 1.060 1.100 1,550,000 1,673,500 1.0797 1.050 1.050 1.069 1.031 1.069 1,594,238 1.0497 3.85%
1997-02-25 0 1.040 1.040 1.080 1.020 1.070 3,044,000 3,116,360 1.0238 1.011 1.011 1.050 0.992 1.040 3,130,878 0.9954 4.00%
1997-02-24 0 1.000 1.000 - - - 0 0 - 0.972 0.972 - - - 0 - 0.00%
1997-02-21 0 1.000 1.000 - - - 0 0 - 0.972 0.972 - - - 0 - 0.00%
1997-02-20 0 1.000 1.000 - - - 0 0 - 0.972 0.972 - - - 0 - 0.00%
1997-02-19 0 1.000 1.000 1.040 1.000 1.000 28,000 28,000 1.0000 0.972 0.972 1.011 0.972 0.972 28,799 0.9723 -3.85%
1997-02-18 0 1.040 - - - - 0 0 - 1.011 - - - - 0 - 0.00%
1997-02-17 0 1.040 1.000 1.040 - - 0 0 - 1.011 0.972 1.011 - - 0 - 0.00%
1997-02-14 0 1.040 - - - - 0 0 - 1.011 - - - - 0 - 0.00%
1997-02-13 0 1.040 - - - - 0 0 - 1.011 - - - - 0 - 0.00%
1997-02-12 0 1.040 - 1.040 1.040 1.040 8,000 8,320 1.0400 1.011 - 1.011 1.011 1.011 8,228 1.0111 0.00%
1997-02-11 0 1.040 1.000 1.040 - - 0 0 - 1.011 0.972 1.011 - - 0 - 0.00%
1997-02-10 0 1.040 - 1.040 - - 0 0 - 1.011 - 1.011 - - 0 - 0.00%
1997-02-05 0 1.040 - 1.040 - - 0 0 - 1.011 - 1.011 - - 0 - 0.00%
1997-02-04 0 1.040 - 1.040 - - 0 0 - 1.011 - 1.011 - - 0 - 0.00%
1997-02-03 0 1.040 1.000 1.040 - - 0 0 - 1.011 0.972 1.011 - - 0 - 0.00%
1997-01-31 0 1.040 - 1.040 - - 0 0 - 1.011 - 1.011 - - 0 - 0.00%
1997-01-30 0 1.040 - 1.040 - - 810 794 0.9802 1.011 - 1.011 - - 833 0.9530 0.00%
1997-01-29 0 1.040 - 1.040 - - 0 0 - 1.011 - 1.011 - - 0 - 0.00%
1997-01-28 0 1.040 - 1.040 - - 0 0 - 1.011 - 1.011 - - 0 - 0.00%
1997-01-27 0 1.040 - 1.040 - - 0 0 - 1.011 - 1.011 - - 0 - 0.00%
1997-01-24 0 1.040 - 1.040 - - 0 0 - 1.011 - 1.011 - - 0 - 0.00%
1997-01-23 0 1.040 - 1.040 - - 0 0 - 1.011 - 1.011 - - 0 - 0.00%
1997-01-22 0 1.040 0.990 1.040 - - 0 0 - 1.011 0.963 1.011 - - 0 - -0.95%
1997-01-21 0 1.050 1.000 1.050 1.050 1.050 20,000 21,000 1.0500 1.021 0.972 1.021 1.021 1.021 20,571 1.0209 3.96%
1997-01-20 0 1.010 1.010 - 1.010 1.010 62,000 62,620 1.0100 0.982 0.982 - 0.982 0.982 63,770 0.9820 2.02%
1997-01-17 0 0.990 0.990 1.030 - - 0 0 - 0.963 0.963 1.001 - - 0 - 0.00%
1997-01-16 0 0.990 0.990 1.010 0.990 0.990 20,000 19,800 0.9900 0.963 0.963 0.982 0.963 0.963 20,571 0.9625 0.00%
1997-01-15 0 0.990 0.990 - 0.990 0.990 20,000 19,800 0.9900 0.963 0.963 - 0.963 0.963 20,571 0.9625 0.00%
1997-01-14 0 0.990 0.990 1.030 0.990 0.990 30,000 29,700 0.9900 0.963 0.963 1.001 0.963 0.963 30,856 0.9625 0.00%
1997-01-13 0 0.990 0.990 - - - 0 0 - 0.963 0.963 - - - 0 - 0.00%
1997-01-10 0 0.990 0.990 - 0.990 0.990 104,000 102,960 0.9900 0.963 0.963 - 0.963 0.963 106,968 0.9625 0.00%
1997-01-09 0 0.990 0.990 1.000 0.990 0.990 40,000 39,600 0.9900 0.963 0.963 0.972 0.963 0.963 41,142 0.9625 0.00%
1997-01-08 0 0.990 0.990 - - - 0 0 - 0.963 0.963 - - - 0 - 0.00%
1997-01-07 0 0.990 0.990 - 0.990 0.990 50,000 49,500 0.9900 0.963 0.963 - 0.963 0.963 51,427 0.9625 0.00%
1997-01-06 0 0.990 - 1.020 0.990 0.990 50,000 49,500 0.9900 0.963 - 0.992 0.963 0.963 51,427 0.9625 -1.00%
1997-01-03 0 1.000 0.990 - - - 0 0 - 0.972 0.963 - - - 0 - 0.00%
1997-01-02 0 1.000 1.000 1.010 - - 0 0 - 0.972 0.972 0.982 - - 0 - 1.01%
1996-12-31 0 0.990 0.990 1.010 0.990 1.050 70,000 70,300 1.0043 0.963 0.963 0.982 0.963 1.021 71,998 0.9764 0.00%
1996-12-30 0 0.990 0.990 - - - 0 0 - 0.963 0.963 - - - 0 - 1.02%
1996-12-27 0 0.980 0.980 1.000 - - 0 0 - 0.953 0.953 0.972 - - 0 - 1.03%
1996-12-24 0 0.970 0.960 1.010 - - 0 0 - 0.943 0.933 0.982 - - 0 - 0.00%
1996-12-23 0 0.970 0.960 1.010 0.970 0.970 20,000 19,400 0.9700 0.943 0.933 0.982 0.943 0.943 20,571 0.9431 -3.96%
1996-12-20 0 1.010 0.990 1.010 - - 0 0 - 0.982 0.963 0.982 - - 0 - 0.00%
1996-12-19 0 1.010 1.000 1.010 - - 0 0 - 0.982 0.972 0.982 - - 0 - 0.00%
1996-12-18 0 1.010 1.000 1.010 1.010 1.030 210,000 212,300 1.0110 0.982 0.972 0.982 0.982 1.001 215,994 0.9829 3.06%
1996-12-17 0 0.980 0.980 1.010 0.950 0.950 2,000 1,900 0.9500 0.953 0.953 0.982 0.924 0.924 2,057 0.9236 0.00%
1996-12-16 0 0.980 0.950 0.980 0.980 0.980 48,000 47,040 0.9800 0.953 0.924 0.953 0.953 0.953 49,370 0.9528 0.00%
1996-12-13 0 0.980 0.980 1.030 0.980 0.990 52,000 51,460 0.9896 0.953 0.953 1.001 0.953 0.963 53,484 0.9622 -2.97%
1996-12-12 0 1.010 0.980 - - - 0 0 - 0.982 0.953 - - - 0 - 0.00%
1996-12-11 0 1.010 1.000 1.040 1.000 1.010 80,000 80,500 1.0063 0.982 0.972 1.011 0.972 0.982 82,283 0.9783 -0.98%
1996-12-10 0 1.020 1.000 1.020 - - 0 0 - 0.992 0.972 0.992 - - 0 - 0.00%
1996-12-09 0 1.020 1.020 - - - 0 0 - 0.992 0.992 - - - 0 - 0.00%
1996-12-06 0 1.020 1.020 - 1.020 1.020 22,000 22,440 1.0200 0.992 0.992 - 0.992 0.992 22,628 0.9917 0.00%
1996-12-05 0 1.020 1.000 - - - 0 0 - 0.992 0.972 - - - 0 - 0.00%
1996-12-04 0 1.020 1.000 - - - 0 0 - 0.992 0.972 - - - 0 - 0.00%
1996-12-03 0 1.020 1.020 1.050 1.020 1.020 70,000 71,400 1.0200 0.992 0.992 1.021 0.992 0.992 71,998 0.9917 -2.86%
1996-12-02 0 1.050 1.040 1.060 1.050 1.050 110,000 115,500 1.0500 1.021 1.011 1.031 1.021 1.021 113,139 1.0209 -1.87%
1996-11-29 0 1.070 1.050 1.070 1.050 1.070 330,000 348,300 1.0555 1.040 1.021 1.040 1.021 1.040 339,418 1.0262 1.90%
1996-11-28 0 1.050 1.050 1.060 1.020 1.070 1,188,000 1,246,360 1.0491 1.021 1.021 1.031 0.992 1.040 1,221,907 1.0200 2.94%
1996-11-27 0 1.020 1.020 1.050 0.980 1.020 12,000 12,160 1.0133 0.992 0.992 1.021 0.953 0.992 12,342 0.9852 4.08%
1996-11-26 0 0.980 0.960 1.020 - - 0 0 - 0.953 0.933 0.992 - - 0 - 0.00%
1996-11-25 0 0.980 - 1.020 - - 0 0 - 0.953 - 0.992 - - 0 - 0.00%
1996-11-22 0 0.980 - 1.020 - - 0 0 - 0.953 - 0.992 - - 0 - 0.00%
1996-11-21 0 0.980 0.900 - - - 0 0 - 0.953 0.875 - - - 0 - 0.00%
1996-11-20 0 0.980 - 1.000 - - 0 0 - 0.953 - 0.972 - - 0 - 0.00%
1996-11-19 0 0.980 0.970 1.020 0.980 1.000 70,000 69,200 0.9886 0.953 0.943 0.992 0.953 0.972 71,998 0.9611 0.00%
1996-11-18 0 0.980 0.960 1.000 - - 0 0 - 0.953 0.933 0.972 - - 0 - 0.00%
1996-11-15 0 0.980 0.940 - - - 0 0 - 0.953 0.914 - - - 0 - 0.00%
1996-11-14 0 0.980 0.910 - - - 0 0 - 0.953 0.885 - - - 0 - 0.00%
1996-11-13 0 0.980 0.900 - - - 0 0 - 0.953 0.875 - - - 0 - 0.00%
1996-11-12 0 0.980 0.920 - 0.950 0.980 84,000 81,300 0.9679 0.953 0.894 - 0.924 0.953 86,397 0.9410 -2.00%
1996-11-11 0 1.000 0.990 1.040 1.000 1.040 100,000 102,800 1.0280 0.972 0.963 1.011 0.972 1.011 102,854 0.9995 -3.85%
1996-11-08 0 1.040 1.000 1.050 0.960 1.040 50,000 50,000 1.0000 1.011 0.972 1.021 0.933 1.011 51,427 0.9723 8.33%
1996-11-07 0 0.960 0.960 1.000 0.880 0.920 60,000 54,000 0.9000 0.933 0.933 0.972 0.856 0.894 61,712 0.8750 17.07%
1996-11-06 0 0.820 0.820 - - - 0 0 - 0.797 0.797 - - - 0 - 0.00%
1996-11-05 0 0.820 0.820 - - - 0 0 - 0.797 0.797 - - - 0 - 0.00%
1996-11-04 0 0.820 0.820 - - - 0 0 - 0.797 0.797 - - - 0 - 0.00%
1996-11-01 0 0.820 0.780 - - - 0 0 - 0.797 0.758 - - - 0 - 0.00%
1996-10-31 0 0.820 0.780 - - - 0 0 - 0.797 0.758 - - - 0 - 0.00%
1996-10-30 0 0.820 0.820 0.900 0.820 0.820 30,000 24,600 0.8200 0.797 0.797 0.875 0.797 0.797 30,856 0.7972 0.00%
1996-10-29 0 0.820 0.820 - 0.820 0.820 20,000 16,400 0.8200 0.797 0.797 - 0.797 0.797 20,571 0.7972 0.00%
1996-10-28 0 0.820 0.800 - - - 0 0 - 0.797 0.778 - - - 0 - 0.00%
1996-10-25 0 0.820 0.820 - 0.820 0.820 20,000 16,400 0.8200 0.797 0.797 - 0.797 0.797 20,571 0.7972 0.00%
1996-10-24 0 0.820 0.820 0.900 - - 0 0 - 0.797 0.797 0.875 - - 0 - 0.00%
1996-10-23 0 0.820 0.800 0.850 - - 0 0 - 0.797 0.778 0.826 - - 0 - 0.00%
1996-10-22 0 0.820 0.800 - - - 0 0 - 0.797 0.778 - - - 0 - 0.00%
1996-10-18 0 0.820 0.820 0.850 0.820 0.820 50,000 41,000 0.8200 0.797 0.797 0.826 0.797 0.797 51,427 0.7972 0.00%
1996-10-17 0 0.820 0.820 - 0.820 0.820 74,000 60,680 0.8200 0.797 0.797 - 0.797 0.797 76,112 0.7972 0.00%
1996-10-16 0 0.820 0.820 0.900 0.820 0.820 34,000 27,880 0.8200 0.797 0.797 0.875 0.797 0.797 34,970 0.7972 -2.38%
1996-10-15 0 0.840 0.800 0.870 - - 0 0 - 0.817 0.778 0.846 - - 0 - 0.00%
1996-10-14 0 0.840 0.820 0.840 0.820 0.840 150,000 124,000 0.8267 0.817 0.797 0.817 0.797 0.817 154,281 0.8037 -1.18%
1996-10-11 0 0.850 0.730 0.850 - - 0 0 - 0.826 0.710 0.826 - - 0 - 0.00%
1996-10-10 0 0.850 0.790 0.850 - - 0 0 - 0.826 0.768 0.826 - - 0 - 0.00%
1996-10-09 0 0.850 0.820 0.850 - - 0 0 - 0.826 0.797 0.826 - - 0 - 0.00%
1996-10-08 0 0.850 - - - - 0 0 - 0.826 - - - - 0 - 0.00%
1996-10-07 0 0.850 0.830 0.870 - - 0 0 - 0.826 0.807 0.846 - - 0 - 0.00%
1996-10-04 0 0.850 0.840 0.890 0.830 0.850 480,000 401,000 0.8354 0.826 0.817 0.865 0.807 0.826 493,700 0.8122 3.66%
1996-10-03 0 0.820 0.820 - - - 0 0 - 0.797 0.797 - - - 0 - 0.00%
1996-10-02 0 0.820 0.800 0.820 0.810 0.820 100,000 81,800 0.8180 0.797 0.778 0.797 0.788 0.797 102,854 0.7953 0.00%
1996-10-01 0 0.820 - - - - 0 0 - 0.797 - - - - 0 - 0.00%
1996-09-30 0 0.820 0.810 0.860 0.820 0.820 40,000 32,800 0.8200 0.797 0.788 0.836 0.797 0.797 41,142 0.7972 0.00%
1996-09-27 0 0.820 0.780 0.820 0.820 0.820 30,000 24,600 0.8200 0.797 0.758 0.797 0.797 0.797 30,856 0.7972 -3.53%
1996-09-26 0 0.850 0.810 0.850 0.850 0.850 20,000 17,000 0.8500 0.826 0.788 0.826 0.826 0.826 20,571 0.8264 0.00%
1996-09-25 0 0.880 0.860 - 0.860 0.880 1,764,000 1,551,520 0.8795 0.826 0.808 - 0.808 0.826 1,878,382 0.8260 3.53%
1996-09-24 0 0.850 - 0.850 - - 0 0 - 0.798 - 0.798 - - 0 - 0.00%
1996-09-23 0 0.850 - 0.850 - - 0 0 - 0.798 - 0.798 - - 0 - 0.00%
1996-09-20 0 0.850 - 0.850 0.850 0.850 30,000 25,500 0.8500 0.798 - 0.798 0.798 0.798 31,945 0.7982 0.00%
1996-09-19 0 0.850 - 0.850 - - 0 0 - 0.798 - 0.798 - - 0 - 0.00%
1996-09-18 0 0.850 - 0.850 - - 0 0 - 0.798 - 0.798 - - 0 - -1.16%
1996-09-17 0 0.860 - 0.860 0.860 0.860 10,000 8,600 0.8600 0.808 - 0.808 0.808 0.808 10,648 0.8076 0.00%
1996-09-16 0 0.860 - - - - 0 0 - 0.808 - - - - 0 - 0.00%
1996-09-13 0 0.860 - - - - 0 0 - 0.808 - - - - 0 - 0.00%
1996-09-12 0 0.860 0.820 0.880 - - 0 0 - 0.808 0.770 0.826 - - 0 - 0.00%
1996-09-11 0 0.860 - - - - 0 0 - 0.808 - - - - 0 - 0.00%
1996-09-10 0 0.860 - - - - 0 0 - 0.808 - - - - 0 - 0.00%
1996-09-09 0 0.860 0.820 - - - 0 0 - 0.808 0.770 - - - 0 - 0.00%
1996-09-06 0 0.860 - - - - 0 0 - 0.808 - - - - 0 - 0.00%
1996-09-05 0 0.860 0.780 - - - 0 0 - 0.808 0.733 - - - 0 - 0.00%
1996-09-04 0 0.860 0.840 0.940 - - 0 0 - 0.808 0.789 0.883 - - 0 - 0.00%
1996-09-03 0 0.860 0.820 - - - 0 0 - 0.808 0.770 - - - 0 - 0.00%
1996-09-02 0 0.860 0.820 - - - 0 0 - 0.808 0.770 - - - 0 - 0.00%
1996-08-30 0 0.860 0.830 - - - 0 0 - 0.808 0.779 - - - 0 - 0.00%
1996-08-29 0 0.860 0.800 0.940 - - 0 0 - 0.808 0.751 0.883 - - 0 - 0.00%
1996-08-28 0 0.860 0.830 - - - 0 0 - 0.808 0.779 - - - 0 - 0.00%
1996-08-27 0 0.860 0.830 - - - 0 0 - 0.808 0.779 - - - 0 - 0.00%
1996-08-23 0 0.860 0.860 0.880 0.840 0.840 30,000 25,200 0.8400 0.808 0.808 0.826 0.789 0.789 31,945 0.7888 0.00%
1996-08-22 0 0.860 0.860 0.890 - - 0 0 - 0.808 0.808 0.836 - - 0 - 3.61%
1996-08-21 0 0.830 0.830 0.870 - - 0 0 - 0.779 0.779 0.817 - - 0 - 0.00%
1996-08-20 0 0.830 0.830 - - - 0 0 - 0.779 0.779 - - - 0 - 1.22%
1996-08-19 0 0.820 0.820 0.860 - - 0 0 - 0.770 0.770 0.808 - - 0 - 1.23%
1996-08-16 0 0.810 0.810 0.820 - - 0 0 - 0.761 0.761 0.770 - - 0 - 0.00%
1996-08-15 0 0.810 0.810 - - - 0 0 - 0.761 0.761 - - - 0 - 2.53%
1996-08-14 0 0.790 0.790 - - - 0 0 - 0.742 0.742 - - - 0 - 0.00%
1996-08-13 0 0.790 0.790 0.810 - - 0 0 - 0.742 0.742 0.761 - - 0 - 0.00%
1996-08-12 0 0.790 0.790 - 0.790 0.790 4,810 3,735 0.7765 0.742 0.742 - 0.742 0.742 5,122 0.7292 -1.25%
1996-08-09 0 0.800 - - 0.800 0.800 80,000 64,000 0.8000 0.751 - - 0.751 0.751 85,187 0.7513 0.00%
1996-08-08 0 0.800 - - - - 0 0 - 0.751 - - - - 0 - 0.00%
1996-08-07 0 0.800 - 0.800 - - 0 0 - 0.751 - 0.751 - - 0 - -1.23%
1996-08-06 0 0.810 - - - - 0 0 - 0.761 - - - - 0 - 0.00%
1996-08-05 0 0.810 - 0.810 - - 0 0 - 0.761 - 0.761 - - 0 - 0.00%
1996-08-02 0 0.810 - - - - 0 0 - 0.761 - - - - 0 - 0.00%
1996-08-01 0 0.810 - - - - 0 0 - 0.761 - - - - 0 - 0.00%
1996-07-31 0 0.810 - - - - 0 0 - 0.761 - - - - 0 - 0.00%
1996-07-30 0 0.810 0.730 - - - 0 0 - 0.761 0.686 - - - 0 - 0.00%
1996-07-29 0 0.810 - - - - 0 0 - 0.761 - - - - 0 - 0.00%
1996-07-26 0 0.810 - - - - 0 0 - 0.761 - - - - 0 - 0.00%
1996-07-25 0 0.810 - - - - 0 0 - 0.761 - - - - 0 - 0.00%
1996-07-24 0 0.810 - 0.810 - - 0 0 - 0.761 - 0.761 - - 0 - 0.00%
1996-07-23 0 0.810 - - - - 0 0 - 0.761 - - - - 0 - 0.00%
1996-07-22 0 0.810 - - - - 0 0 - 0.761 - - - - 0 - 0.00%
1996-07-19 0 0.810 - - - - 0 0 - 0.761 - - - - 0 - 0.00%
1996-07-18 0 0.810 - - - - 0 0 - 0.761 - - - - 0 - 0.00%
1996-07-17 0 0.810 0.770 - - - 0 0 - 0.761 0.723 - - - 0 - 0.00%
1996-07-16 0 0.810 0.770 - - - 0 0 - 0.761 0.723 - - - 0 - 0.00%
1996-07-15 0 0.810 0.770 0.820 - - 0 0 - 0.761 0.723 0.770 - - 0 - 0.00%
1996-07-12 0 0.810 0.770 - - - 0 0 - 0.761 0.723 - - - 0 - 0.00%
1996-07-11 0 0.810 0.770 - - - 0 0 - 0.761 0.723 - - - 0 - 0.00%
1996-07-10 0 0.810 0.800 - - - 0 0 - 0.761 0.751 - - - 0 - 0.00%
1996-07-09 0 0.810 - - - - 0 0 - 0.761 - - - - 0 - 0.00%
1996-07-08 0 0.810 - - - - 0 0 - 0.761 - - - - 0 - 0.00%
1996-07-05 0 0.810 - - - - 0 0 - 0.761 - - - - 0 - 0.00%
1996-07-04 0 0.810 - - - - 0 0 - 0.761 - - - - 0 - 0.00%
1996-07-03 0 0.810 - - - - 0 0 - 0.761 - - - - 0 - 0.00%
1996-07-02 0 0.810 - - - - 0 0 - 0.761 - - - - 0 - 0.00%
1996-07-01 0 0.810 - - - - 0 0 - 0.761 - - - - 0 - 0.00%
1996-06-28 0 0.810 - - - - 0 0 - 0.761 - - - - 0 - 0.00%
1996-06-27 0 0.810 - - - - 0 0 - 0.761 - - - - 0 - 0.00%
1996-06-26 0 0.810 - - - - 0 0 - 0.761 - - - - 0 - 0.00%
1996-06-25 0 0.810 - - - - 0 0 - 0.761 - - - - 0 - 0.00%
1996-06-24 0 0.810 - - - - 0 0 - 0.761 - - - - 0 - 0.00%
1996-06-21 0 0.810 - - - - 0 0 - 0.761 - - - - 0 - 0.00%
1996-06-19 0 0.810 0.770 - - - 0 0 - 0.761 0.723 - - - 0 - 0.00%
1996-06-18 0 0.810 0.800 - - - 0 0 - 0.761 0.751 - - - 0 - 0.00%
1996-06-14 0 0.810 0.810 - - - 0 0 - 0.761 0.761 - - - 0 - 1.25%
1996-06-13 0 0.800 0.800 - - - 0 0 - 0.751 0.751 - - - 0 - 2.56%
1996-06-12 0 0.780 0.780 - - - 0 0 - 0.733 0.733 - - - 0 - 0.00%
1996-06-11 0 0.780 0.780 - - - 0 0 - 0.733 0.733 - - - 0 - 0.00%
1996-06-10 0 0.780 0.780 - - - 0 0 - 0.733 0.733 - - - 0 - 0.00%
1996-06-07 0 0.780 - - - - 0 0 - 0.733 - - - - 0 - 0.00%
1996-06-06 0 0.780 0.780 - 0.780 0.780 30,000 23,400 0.7800 0.733 0.733 - 0.733 0.733 31,945 0.7325 2.63%
1996-06-05 0 0.760 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
1996-06-04 0 0.760 0.700 - - - 0 0 - 0.714 0.657 - - - 0 - 0.00%
1996-06-03 0 0.760 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
1996-05-31 0 0.760 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
1996-05-30 0 0.760 0.720 - - - 0 0 - 0.714 0.676 - - - 0 - -0.00%
1996-05-29 0 0.790 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
1996-05-28 0 0.790 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
1996-05-27 0 0.790 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
1996-05-24 0 0.790 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
1996-05-23 0 0.790 0.750 - - - 0 0 - 0.714 0.678 - - - 0 - 0.00%
1996-05-22 0 0.790 0.710 - - - 0 0 - 0.714 0.641 - - - 0 - 0.00%
1996-05-21 0 0.790 0.760 - - - 0 0 - 0.714 0.687 - - - 0 - 0.00%
1996-05-20 0 0.790 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
1996-05-17 0 0.790 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
1996-05-16 0 0.790 - 0.790 - - 0 0 - 0.714 - 0.714 - - 0 - 0.00%
1996-05-15 0 0.790 - 0.840 - - 0 0 - 0.714 - 0.759 - - 0 - 0.00%
1996-05-14 0 0.790 0.770 - - - 0 0 - 0.714 0.696 - - - 0 - 0.00%
1996-05-13 0 0.790 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
1996-05-10 0 0.790 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
1996-05-09 0 0.790 - 0.860 - - 0 0 - 0.714 - 0.777 - - 0 - 0.00%
1996-05-08 0 0.790 0.720 - - - 0 0 - 0.714 0.650 - - - 0 - 0.00%
1996-05-07 0 0.790 0.760 0.860 - - 0 0 - 0.714 0.687 0.777 - - 0 - 0.00%
1996-05-06 0 0.790 - 0.850 - - 0 0 - 0.714 - 0.768 - - 0 - 0.00%
1996-05-03 0 0.790 0.750 - - - 0 0 - 0.714 0.678 - - - 0 - 0.00%
1996-05-02 0 0.790 0.750 0.890 - - 0 0 - 0.714 0.678 0.804 - - 0 - 0.00%
1996-05-01 0 0.790 0.790 0.820 0.790 0.810 50,000 39,800 0.7960 0.714 0.714 0.741 0.714 0.732 55,344 0.7191 -2.47%
1996-04-30 0 0.810 0.770 0.850 - - 0 0 - 0.732 0.696 0.768 - - 0 - 0.00%
1996-04-29 0 0.810 0.770 0.920 0.810 0.810 20,000 16,200 0.8100 0.732 0.696 0.831 0.732 0.732 22,138 0.7318 -4.71%
1996-04-26 0 0.850 0.850 0.900 0.850 0.900 206,000 175,800 0.8534 0.768 0.768 0.813 0.768 0.813 228,016 0.7710 -5.56%
1996-04-25 0 0.900 0.860 0.930 0.900 0.900 50,000 45,000 0.9000 0.813 0.777 0.840 0.813 0.813 55,344 0.8131 3.45%
1996-04-24 0 0.870 0.800 0.880 0.870 0.870 20,000 17,400 0.8700 0.786 0.723 0.795 0.786 0.786 22,138 0.7860 4.82%
1996-04-23 0 0.830 - 0.830 - - 0 0 - 0.750 - 0.750 - - 0 - 0.00%
1996-04-22 0 0.830 - 0.900 - - 0 0 - 0.750 - 0.813 - - 0 - 0.00%
1996-04-19 0 0.830 - 0.890 - - 0 0 - 0.750 - 0.804 - - 0 - 0.00%
1996-04-18 0 0.830 0.800 0.870 - - 0 0 - 0.750 0.723 0.786 - - 0 - 0.00%
1996-04-17 0 0.830 - 0.860 - - 0 0 - 0.750 - 0.777 - - 0 - 0.00%
1996-04-16 0 0.830 - 0.840 - - 0 0 - 0.750 - 0.759 - - 0 - 0.00%
1996-04-15 0 0.830 - 0.850 - - 0 0 - 0.750 - 0.768 - - 0 - 0.00%
1996-04-12 0 0.830 - 0.830 - - 0 0 - 0.750 - 0.750 - - 0 - 0.00%
1996-04-11 0 0.830 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
1996-04-10 0 0.830 - 0.870 - - 0 0 - 0.750 - 0.786 - - 0 - 0.00%
1996-04-09 0 0.830 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
1996-04-03 0 0.830 - 0.830 - - 0 0 - 0.750 - 0.750 - - 0 - 0.00%
1996-04-02 0 0.830 - 0.830 - - 0 0 - 0.750 - 0.750 - - 0 - 0.00%
1996-04-01 0 0.830 - 0.840 - - 0 0 - 0.750 - 0.759 - - 0 - 0.00%
1996-03-29 0 0.830 - 0.830 - - 0 0 - 0.750 - 0.750 - - 0 - 0.00%
1996-03-28 0 0.830 0.800 0.850 - - 0 0 - 0.750 0.723 0.768 - - 0 - 0.00%
1996-03-27 0 0.830 0.780 0.850 - - 0 0 - 0.750 0.705 0.768 - - 0 - 0.00%
1996-03-26 0 0.830 0.810 0.850 - - 0 0 - 0.750 0.732 0.768 - - 0 - 0.00%
1996-03-25 0 0.830 0.830 0.900 0.810 0.810 10,000 8,100 0.8100 0.750 0.750 0.813 0.732 0.732 11,069 0.7318 1.22%
1996-03-22 0 0.820 0.800 0.890 0.820 0.850 40,000 33,400 0.8350 0.741 0.723 0.804 0.741 0.768 44,275 0.7544 -11.83%
1996-03-21 0 0.930 0.860 0.930 - - 0 0 - 0.840 0.777 0.840 - - 0 - 0.00%
1996-03-20 0 0.930 0.920 0.950 - - 0 0 - 0.840 0.831 0.858 - - 0 - 0.00%
1996-03-19 0 0.930 - 0.980 - - 0 0 - 0.840 - 0.885 - - 0 - 0.00%
1996-03-18 0 0.930 0.930 0.990 0.930 0.980 22,000 21,460 0.9755 0.840 0.840 0.894 0.840 0.885 24,351 0.8813 -6.06%
1996-03-15 0 0.990 0.900 0.990 - - 0 0 - 0.894 0.813 0.894 - - 0 - -1.00%
1996-03-14 0 1.000 0.880 1.000 0.950 1.000 50,000 48,700 0.9740 0.903 0.795 0.903 0.858 0.903 55,344 0.8800 11.11%
1996-03-13 0 0.900 0.900 1.000 0.820 1.000 182,000 170,000 0.9341 0.813 0.813 0.903 0.741 0.903 201,451 0.8439 -2.17%
1996-03-12 0 0.920 0.780 0.920 0.880 0.970 300,000 279,000 0.9300 0.831 0.705 0.831 0.795 0.876 332,063 0.8402 6.98%
1996-03-11 0 0.860 0.840 0.880 0.860 0.860 20,000 17,200 0.8600 0.777 0.759 0.795 0.777 0.777 22,138 0.7770 -10.42%
1996-03-08 0 0.960 0.860 1.000 0.780 0.960 1,014,000 963,660 0.9504 0.867 0.777 0.903 0.705 0.867 1,122,372 0.8586 17.07%
1996-03-07 0 0.820 0.810 0.850 0.820 0.820 74,000 60,680 0.8200 0.741 0.732 0.768 0.741 0.741 81,909 0.7408 -8.89%
1996-03-06 0 0.900 0.820 0.900 0.860 0.900 120,000 107,200 0.8933 0.813 0.741 0.813 0.777 0.813 132,825 0.8071 -2.17%
1996-03-05 0 0.920 0.830 0.940 0.810 0.930 1,044,702 946,819 0.9063 0.831 0.750 0.849 0.732 0.840 1,156,355 0.8188 9.52%
1996-03-04 0 0.840 0.780 0.850 0.800 0.840 450,000 370,600 0.8236 0.759 0.705 0.768 0.723 0.759 498,094 0.7440 10.53%
1996-03-01 0 0.760 0.700 0.780 0.660 0.760 610,000 449,300 0.7366 0.687 0.632 0.705 0.596 0.687 675,194 0.6654 15.15%
1996-02-29 0 0.660 0.660 0.690 0.660 0.660 100,000 66,000 0.6600 0.596 0.596 0.623 0.596 0.596 110,688 0.5963 -1.49%
1996-02-28 0 0.670 0.660 0.680 0.650 0.690 700,000 469,000 0.6700 0.605 0.596 0.614 0.587 0.623 774,813 0.6053 8.06%
1996-02-27 0 0.620 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1996-02-26 0 0.620 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1996-02-23 0 0.620 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1996-02-22 0 0.620 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1996-02-16 0 0.620 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1996-02-15 0 0.620 0.550 0.660 - - 0 0 - 0.560 0.497 0.596 - - 0 - 0.00%
1996-02-14 0 0.620 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1996-02-13 0 0.620 0.550 0.650 - - 0 0 - 0.560 0.497 0.587 - - 0 - 0.00%
1996-02-12 0 0.620 0.580 - - - 0 0 - 0.560 0.524 - - - 0 - 0.00%
1996-02-09 0 0.620 0.580 0.650 - - 0 0 - 0.560 0.524 0.587 - - 0 - 0.00%
1996-02-08 0 0.620 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1996-02-07 0 0.620 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1996-02-06 0 0.620 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1996-02-05 0 0.620 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1996-02-02 0 0.620 0.620 0.640 - - 0 0 - 0.560 0.560 0.578 - - 0 - 3.33%
1996-02-01 0 0.600 0.600 - 0.550 0.550 10,000 5,500 0.5500 0.542 0.542 - 0.497 0.497 11,069 0.4969 0.00%
1996-01-31 0 0.600 - 0.600 - - 0 0 - 0.542 - 0.542 - - 0 - -3.23%
1996-01-30 0 0.620 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1996-01-29 0 0.620 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1996-01-26 0 0.620 - 0.620 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
1996-01-25 0 0.620 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1996-01-24 0 0.620 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1996-01-23 0 0.620 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1996-01-22 0 0.620 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1996-01-19 0 0.620 0.580 - - - 0 0 - 0.560 0.524 - - - 0 - 0.00%
1996-01-18 0 0.620 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1996-01-17 0 0.620 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1996-01-16 0 0.620 - 0.620 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
1996-01-15 0 0.620 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1996-01-12 0 0.620 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1996-01-11 0 0.620 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1996-01-10 0 0.620 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1996-01-09 0 0.620 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1996-01-08 0 0.620 - 0.650 - - 0 0 - 0.560 - 0.587 - - 0 - 0.00%
1996-01-05 0 0.620 - 0.620 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
1996-01-04 0 0.620 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1996-01-03 0 0.620 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1996-01-02 0 0.620 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1995-12-29 0 0.620 - 0.620 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
1995-12-28 0 0.620 - 0.620 - - 0 0 - 0.560 - 0.560 - - 0 - -1.59%
1995-12-27 0 0.630 - - - - 0 0 - 0.569 - - - - 0 - 0.00%
1995-12-22 0 0.630 - - - - 50,000 31,000 0.6200 0.569 - - - - 55,344 0.5601 0.00%
1995-12-21 0 0.630 0.620 - - - 0 0 - 0.569 0.560 - - - 0 - 0.00%
1995-12-20 0 0.630 - - - - 0 0 - 0.569 - - - - 0 - 0.00%
1995-12-19 0 0.630 - - - - 0 0 - 0.569 - - - - 0 - 0.00%
1995-12-18 0 0.630 - - - - 0 0 - 0.569 - - - - 0 - 0.00%
1995-12-15 0 0.630 - - - - 0 0 - 0.569 - - - - 0 - 0.00%
1995-12-14 0 0.630 - 0.650 - - 0 0 - 0.569 - 0.587 - - 0 - 0.00%
1995-12-13 0 0.630 - - - - 0 0 - 0.569 - - - - 0 - 0.00%
1995-12-12 0 0.630 - 0.650 0.630 0.630 100,000 63,000 0.6300 0.569 - 0.587 0.569 0.569 110,688 0.5692 0.00%
1995-12-11 0 0.630 0.630 - 0.630 0.630 50,000 31,500 0.6300 0.569 0.569 - 0.569 0.569 55,344 0.5692 0.00%
1995-12-08 0 0.630 - - 0.630 0.630 50,000 31,500 0.6300 0.569 - - 0.569 0.569 55,344 0.5692 0.00%
1995-12-07 0 0.630 - 0.650 - - 0 0 - 0.569 - 0.587 - - 0 - 0.00%
1995-12-06 0 0.630 - 0.630 - - 0 0 - 0.569 - 0.569 - - 0 - 0.00%
1995-12-05 0 0.630 - - - - 0 0 - 0.569 - - - - 0 - 0.00%
1995-12-04 0 0.630 - - 0.630 0.630 50,000 31,500 0.6300 0.569 - - 0.569 0.569 55,344 0.5692 0.00%
1995-12-01 0 0.630 - - 0.630 0.630 50,000 31,500 0.6300 0.569 - - 0.569 0.569 55,344 0.5692 3.28%
1995-11-30 0 0.610 0.610 - 0.610 0.610 4,000 2,440 0.6100 0.551 0.551 - 0.551 0.551 4,428 0.5511 -3.17%
1995-11-29 0 0.630 0.600 - - - 0 0 - 0.569 0.542 - - - 0 - 0.00%
1995-11-28 0 0.630 - - - - 0 0 - 0.569 - - - - 0 - 0.00%
1995-11-27 0 0.630 - - - - 0 0 - 0.569 - - - - 0 - 0.00%
1995-11-24 0 0.630 - 0.630 - - 0 0 - 0.569 - 0.569 - - 0 - -3.08%
1995-11-23 0 0.650 - 0.650 - - 0 0 - 0.587 - 0.587 - - 0 - 0.00%
1995-11-22 0 0.650 - 0.650 - - 0 0 - 0.587 - 0.587 - - 0 - 0.00%
1995-11-21 0 0.650 - 0.650 - - 0 0 - 0.587 - 0.587 - - 0 - 0.00%
1995-11-20 0 0.650 - 0.650 - - 0 0 - 0.587 - 0.587 - - 0 - 0.00%
1995-11-17 0 0.650 - - - - 0 0 - 0.587 - - - - 0 - 0.00%
1995-11-16 0 0.650 - - - - 0 0 - 0.587 - - - - 0 - 0.00%
1995-11-15 0 0.650 - 0.650 - - 0 0 - 0.587 - 0.587 - - 0 - 0.00%
1995-11-14 0 0.650 - - - - 0 0 - 0.587 - - - - 0 - 0.00%
1995-11-13 0 0.650 - - - - 0 0 - 0.587 - - - - 0 - 0.00%
1995-11-10 0 0.650 - - - - 0 0 - 0.587 - - - - 0 - 0.00%
1995-11-09 0 0.650 - - - - 0 0 - 0.587 - - - - 0 - 0.00%
1995-11-08 0 0.650 - - - - 0 0 - 0.587 - - - - 0 - 0.00%
1995-11-07 0 0.650 - 0.650 - - 0 0 - 0.587 - 0.587 - - 0 - 0.00%
1995-11-06 0 0.650 - - - - 0 0 - 0.587 - - - - 0 - 0.00%
1995-11-03 0 0.650 - 0.650 - - 0 0 - 0.587 - 0.587 - - 0 - 0.00%
1995-11-02 0 0.650 - 0.650 - - 0 0 - 0.587 - 0.587 - - 0 - 0.00%
1995-10-31 0 0.650 - - - - 0 0 - 0.587 - - - - 0 - 0.00%
1995-10-30 0 0.650 - - - - 0 0 - 0.587 - - - - 0 - 0.00%
1995-10-27 0 0.650 - 0.680 0.650 0.650 100,000 65,000 0.6500 0.587 - 0.614 0.587 0.587 110,688 0.5872 0.00%
1995-10-26 0 0.650 0.650 0.690 0.650 0.650 62,000 40,300 0.6500 0.587 0.587 0.623 0.587 0.587 68,626 0.5872 0.00%
1995-10-25 0 0.650 - - 0.650 0.650 100,000 65,000 0.6500 0.587 - - 0.587 0.587 110,688 0.5872 0.00%
1995-10-24 0 0.650 - - - - 0 0 - 0.587 - - - - 0 - 0.00%
1995-10-23 0 0.650 - 0.680 - - 0 0 - 0.587 - 0.614 - - 0 - 0.00%
1995-10-20 0 0.650 - - - - 0 0 - 0.587 - - - - 0 - 0.00%
1995-10-19 0 0.650 - - - - 0 0 - 0.587 - - - - 0 - 0.00%
1995-10-18 0 0.650 - 0.680 - - 0 0 - 0.587 - 0.614 - - 0 - 0.00%
1995-10-17 0 0.650 - 0.680 0.650 0.650 100,000 65,000 0.6500 0.587 - 0.614 0.587 0.587 110,688 0.5872 0.00%
1995-10-16 0 0.650 0.650 0.680 0.650 0.650 120,000 78,000 0.6500 0.587 0.587 0.614 0.587 0.587 132,825 0.5872 0.00%
1995-10-13 0 0.650 0.650 - - - 0 0 - 0.587 0.587 - - - 0 - 1.56%
1995-10-12 0 0.640 0.640 0.680 - - 0 0 - 0.578 0.578 0.614 - - 0 - 1.59%
1995-10-11 0 0.630 0.630 0.660 0.630 0.630 220,000 138,600 0.6300 0.569 0.569 0.596 0.569 0.569 243,513 0.5692 -3.08%
1995-10-10 0 0.650 0.600 0.690 - - 0 0 - 0.587 0.542 0.623 - - 0 - 0.00%
1995-10-09 0 0.650 0.640 0.690 0.650 0.650 100,000 65,000 0.6500 0.587 0.578 0.623 0.587 0.587 110,688 0.5872 -3.70%
1995-10-06 0 0.675 - 0.700 - - 0 0 - 0.610 - 0.632 - - 0 - 0.00%
1995-10-05 0 0.675 - 0.700 - - 0 0 - 0.610 - 0.632 - - 0 - 0.00%
1995-10-04 0 0.675 - - - - 0 0 - 0.610 - - - - 0 - 0.00%
1995-10-03 0 0.675 - - - - 0 0 - 0.610 - - - - 0 - 0.00%
1995-10-02 0 0.675 - 0.700 - - 0 0 - 0.610 - 0.632 - - 0 - 0.00%
1995-09-29 0 0.675 - 0.700 - - 0 0 - 0.610 - 0.632 - - 0 - 0.00%
1995-09-28 0 0.675 - - - - 0 0 - 0.610 - - - - 0 - 0.00%
1995-09-27 0 0.675 - 0.700 - - 0 0 - 0.610 - 0.632 - - 0 - 0.00%
1995-09-26 0 0.700 - 0.700 - - 0 0 - 0.610 - 0.610 - - 0 - 0.00%
1995-09-25 0 0.700 - - - - 0 0 - 0.610 - - - - 0 - 0.00%
1995-09-22 0 0.700 0.620 0.700 - - 0 0 - 0.610 0.540 0.610 - - 0 - 0.00%
1995-09-21 0 0.700 0.600 0.700 - - 0 0 - 0.610 0.523 0.610 - - 0 - 0.00%
1995-09-20 0 0.700 0.650 0.700 - - 0 0 - 0.610 0.566 0.610 - - 0 - 0.00%
1995-09-19 0 0.700 - 0.720 - - 0 0 - 0.610 - 0.627 - - 0 - 0.00%
1995-09-18 0 0.700 0.650 0.710 - - 796,000 541,280 0.6800 0.610 0.566 0.619 - - 913,705 0.5924 0.00%
1995-09-15 0 0.700 0.660 0.720 0.680 0.730 280,000 197,400 0.7050 0.610 0.575 0.627 0.592 0.636 321,404 0.6142 2.94%
1995-09-14 0 0.680 0.680 0.730 0.680 0.690 20,000 13,700 0.6850 0.592 0.592 0.636 0.592 0.601 22,957 0.5968 9.68%
1995-09-13 0 0.620 0.620 - 0.620 0.620 14,000 8,680 0.6200 0.540 0.540 - 0.540 0.540 16,070 0.5401 6.90%
1995-09-12 0 0.580 0.580 0.600 0.580 0.580 50,000 29,000 0.5800 0.505 0.505 0.523 0.505 0.505 57,394 0.5053 -3.33%
1995-09-11 0 0.600 0.580 - - - 0 0 - 0.523 0.505 - - - 0 - 0.00%
1995-09-08 0 0.600 0.560 0.600 0.600 0.600 100,000 60,000 0.6000 0.523 0.488 0.523 0.523 0.523 114,787 0.5227 0.00%
1995-09-07 0 0.600 - 0.610 0.600 0.600 120,000 72,000 0.6000 0.523 - 0.531 0.523 0.523 137,745 0.5227 0.00%
1995-09-06 0 0.600 - 0.640 0.600 0.600 50,000 30,000 0.6000 0.523 - 0.558 0.523 0.523 57,394 0.5227 -1.64%
1995-09-05 0 0.610 - 0.630 0.610 0.610 110,000 67,100 0.6100 0.531 - 0.549 0.531 0.531 126,266 0.5314 -1.61%
1995-09-04 0 0.620 0.600 0.630 - - 0 0 - 0.540 0.523 0.549 - - 0 - 0.00%
1995-09-01 0 0.620 0.580 0.640 0.620 0.620 208,000 128,960 0.6200 0.540 0.505 0.558 0.540 0.540 238,757 0.5401 0.00%
1995-08-31 0 0.620 0.610 0.640 0.620 0.620 100,000 62,000 0.6200 0.540 0.531 0.558 0.540 0.540 114,787 0.5401 -1.59%
1995-08-30 0 0.630 0.620 0.630 0.630 0.640 100,000 63,500 0.6350 0.549 0.540 0.549 0.549 0.558 114,787 0.5532 -4.55%
1995-08-29 0 0.660 0.650 0.680 0.660 0.670 90,000 60,000 0.6667 0.575 0.566 0.592 0.575 0.584 103,308 0.5808 -4.35%
1995-08-25 0 0.690 0.680 0.690 0.690 0.730 586,000 411,520 0.7023 0.601 0.592 0.601 0.601 0.636 672,652 0.6118 7.81%
1995-08-24 0 0.640 0.630 0.660 0.610 0.660 212,000 133,660 0.6305 0.558 0.549 0.575 0.531 0.575 243,349 0.5493 6.67%
1995-08-23 0 0.600 - - - - 0 0 - 0.523 - - - - 0 - 0.00%
1995-08-22 0 0.600 - 0.600 0.600 0.600 40,000 24,000 0.6000 0.523 - 0.523 0.523 0.523 45,915 0.5227 0.00%
1995-08-21 0 0.600 0.580 - - - 0 0 - 0.523 0.505 - - - 0 - 0.00%
1995-08-18 0 0.600 - - 0.600 0.600 20,000 12,000 0.6000 0.523 - - 0.523 0.523 22,957 0.5227 0.00%
1995-08-17 0 0.600 0.600 0.630 0.600 0.600 20,000 12,000 0.6000 0.523 0.523 0.549 0.523 0.523 22,957 0.5227 -9.09%
1995-08-16 0 0.660 0.620 - 0.660 0.660 20,000 13,200 0.6600 0.575 0.540 - 0.575 0.575 22,957 0.5750 0.00%
1995-08-15 0 0.660 0.660 0.680 0.640 0.640 20,000 12,800 0.6400 0.575 0.575 0.592 0.558 0.558 22,957 0.5576 4.76%
1995-08-14 0 0.630 0.610 - 0.630 0.630 20,000 12,600 0.6300 0.549 0.531 - 0.549 0.549 22,957 0.5488 12.50%
1995-08-11 0 0.560 - - - - 0 0 - 0.488 - - - - 0 - 0.00%
1995-08-10 0 0.560 - - 0.560 0.560 2,000 1,120 0.5600 0.488 - - 0.488 0.488 2,296 0.4879 0.00%
1995-08-09 0 0.560 0.560 0.610 0.560 0.580 50,000 28,800 0.5760 0.488 0.488 0.531 0.488 0.505 57,394 0.5018 -1.75%
1995-08-08 0 0.570 0.570 - - - 0 0 - 0.497 0.497 - - - 0 - 3.64%
1995-08-07 0 0.550 0.520 - - - 0 0 - 0.479 0.453 - - - 0 - 0.00%
1995-08-04 0 0.550 0.550 - 0.550 0.550 50,000 27,500 0.5500 0.479 0.479 - 0.479 0.479 57,394 0.4791 -6.78%
1995-08-03 0 0.590 - 0.590 - - 0 0 - 0.514 - 0.514 - - 0 - 0.00%
1995-08-02 0 0.590 - 0.590 - - 0 0 - 0.514 - 0.514 - - 0 - 0.00%
1995-08-01 0 0.590 0.550 0.590 0.650 0.650 20,000 13,000 0.6500 0.514 0.479 0.514 0.566 0.566 22,957 0.5663 -9.23%
1995-07-31 0 0.650 0.670 - 0.590 0.650 60,000 36,600 0.6100 0.566 0.584 - 0.514 0.566 68,872 0.5314 10.17%
1995-07-28 0 0.590 0.520 0.600 - - 0 0 - 0.514 0.453 0.523 - - 0 - 0.00%
1995-07-27 0 0.590 0.520 0.600 - - 0 0 - 0.514 0.453 0.523 - - 0 - 0.00%
1995-07-26 0 0.590 0.520 0.600 - - 0 0 - 0.514 0.453 0.523 - - 0 - 0.00%
1995-07-25 0 0.590 0.520 0.600 - - 0 0 - 0.514 0.453 0.523 - - 0 - 0.00%
1995-07-24 0 0.590 0.520 0.610 - - 0 0 - 0.514 0.453 0.531 - - 0 - 0.00%
1995-07-21 0 0.590 0.520 0.600 - - 0 0 - 0.514 0.453 0.523 - - 0 - 0.00%
1995-07-20 0 0.590 0.500 0.600 - - 0 0 - 0.514 0.436 0.523 - - 0 - 0.00%
1995-07-19 0 0.590 - 0.600 - - 0 0 - 0.514 - 0.523 - - 0 - 0.00%
1995-07-18 0 0.590 0.540 0.590 - - 0 0 - 0.514 0.470 0.514 - - 0 - -1.67%
1995-07-17 0 0.600 0.540 0.600 - - 0 0 - 0.523 0.470 0.523 - - 0 - 0.00%
1995-07-14 0 0.600 0.510 0.600 0.600 0.600 30,000 18,000 0.6000 0.523 0.444 0.523 0.523 0.523 34,436 0.5227 11.11%
1995-07-13 0 0.540 0.540 - - - 0 0 - 0.470 0.470 - - - 0 - 0.00%
1995-07-12 0 0.540 - - - - 0 0 - 0.470 - - - - 0 - 0.00%
1995-07-11 0 0.540 0.510 0.570 - - 0 0 - 0.470 0.444 0.497 - - 0 - 0.00%
1995-07-10 0 0.540 0.520 0.580 - - 0 0 - 0.470 0.453 0.505 - - 0 - 0.00%
1995-07-07 0 0.540 0.480 0.570 - - 0 0 - 0.470 0.418 0.497 - - 0 - 0.00%
1995-07-06 0 0.540 0.540 0.570 - - 0 0 - 0.470 0.470 0.497 - - 0 - 0.00%
1995-07-05 0 0.540 0.540 - - - 0 0 - 0.470 0.470 - - - 0 - 0.00%
1995-07-04 0 0.540 0.540 0.600 - - 0 0 - 0.470 0.470 0.523 - - 0 - 5.88%
1995-07-03 0 0.510 0.510 - - - 0 0 - 0.444 0.444 - - - 0 - 0.00%
1995-06-30 0 0.510 0.510 - 0.510 0.510 4,000 2,040 0.5100 0.444 0.444 - 0.444 0.444 4,591 0.4443 -7.27%
1995-06-29 0 0.550 0.510 0.570 - - 0 0 - 0.479 0.444 0.497 - - 0 - 0.00%
1995-06-28 0 0.550 0.540 0.550 0.510 0.550 24,000 12,800 0.5333 0.479 0.470 0.479 0.444 0.479 27,549 0.4646 0.00%
1995-06-27 0 0.550 0.550 0.600 0.550 0.570 180,000 101,180 0.5621 0.479 0.479 0.523 0.479 0.497 206,617 0.4897 1.85%
1995-06-26 0 0.540 - 0.540 - - 0 0 - 0.470 - 0.470 - - 0 - 0.00%
1995-06-23 0 0.540 0.495 0.540 0.540 0.550 46,000 25,140 0.5465 0.470 0.431 0.470 0.470 0.479 52,802 0.4761 -6.90%
1995-06-22 0 0.580 0.550 0.600 - - 0 0 - 0.505 0.479 0.523 - - 0 - -3.33%
1995-06-21 0 0.600 0.540 0.600 0.610 0.610 40,000 24,400 0.6100 0.523 0.470 0.523 0.531 0.531 45,915 0.5314 -9.09%
1995-06-20 0 0.660 0.560 0.680 - - 0 0 - 0.575 0.488 0.592 - - 0 - 0.00%
1995-06-16 0 0.660 0.620 0.710 0.660 0.730 250,000 169,500 0.6780 0.575 0.540 0.619 0.575 0.636 286,968 0.5907 1.54%
1995-06-15 0 0.650 0.630 0.710 0.650 0.700 90,000 59,800 0.6644 0.566 0.549 0.619 0.566 0.610 103,308 0.5788 -4.41%
1995-06-14 0 0.680 0.630 - 0.600 0.680 368,000 234,200 0.6364 0.592 0.549 - 0.523 0.592 422,417 0.5544 19.30%
1995-06-13 0 0.570 0.570 0.600 0.560 0.600 470,000 275,200 0.5855 0.497 0.497 0.523 0.488 0.523 539,499 0.5101 3.64%
1995-06-12 0 0.550 0.550 0.580 0.550 0.550 50,000 27,500 0.5500 0.479 0.479 0.505 0.479 0.479 57,394 0.4791 5.77%
1995-06-09 0 0.520 0.520 0.550 0.495 0.530 202,648 105,534 0.5208 0.453 0.453 0.479 0.431 0.462 232,614 0.4537 4.00%
1995-06-08 0 0.500 0.500 0.530 0.500 0.500 217,243 108,559 0.4997 0.436 0.436 0.462 0.436 0.436 249,367 0.4353 4.17%
1995-06-07 0 0.480 0.480 0.500 0.455 0.475 630,000 298,650 0.4740 0.418 0.418 0.436 0.396 0.414 723,159 0.4130 5.49%
1995-06-06 0 0.455 0.455 0.485 0.450 0.480 260,000 119,900 0.4612 0.396 0.396 0.423 0.392 0.418 298,446 0.4017 3.41%
1995-06-05 0 0.440 0.440 - - - 0 0 - 0.383 0.383 - - - 0 - 10.00%
1995-06-01 0 0.400 0.390 - 0.390 0.400 256,000 100,840 0.3939 0.348 0.340 - 0.340 0.348 293,855 0.3432 0.00%
1995-05-31 0 0.400 - 0.410 0.400 0.400 430,000 170,000 0.3953 0.348 - 0.357 0.348 0.348 493,585 0.3444 25.00%
1995-05-30 0 0.330 0.330 - - - 0 0 - 0.279 0.279 - - - 0 - 4.76%
1995-05-29 0 0.315 0.315 - 0.315 0.315 86,000 27,090 0.3150 0.266 0.266 - 0.266 0.266 101,802 0.2661 3.28%
1995-05-26 0 0.305 0.305 0.315 - - 0 0 - 0.258 0.258 0.266 - - 0 - 5.17%
1995-05-25 0 0.290 0.290 - - - 0 0 - 0.245 0.245 - - - 0 - 0.00%
1995-05-24 0 0.290 - - - - 0 0 - 0.245 - - - - 0 - 0.00%
1995-05-23 0 0.290 - 0.300 - - 0 0 - 0.245 - 0.253 - - 0 - 0.00%
1995-05-22 0 0.290 - - - - 0 0 - 0.245 - - - - 0 - 0.00%
1995-05-19 0 0.290 - 0.295 - - 0 0 - 0.245 - 0.249 - - 0 - 0.00%
1995-05-18 0 0.290 0.280 - - - 0 0 - 0.245 0.237 - - - 0 - 0.00%
1995-05-17 0 0.290 0.280 - - - 0 0 - 0.245 0.237 - - - 0 - 0.00%
1995-05-16 0 0.290 0.290 - 0.290 0.300 246,000 71,640 0.2912 0.245 0.245 - 0.245 0.253 291,201 0.2460 -1.69%
1995-05-15 0 0.295 0.285 - - - 0 0 - 0.249 0.241 - - - 0 - 0.00%
1995-05-12 0 0.295 - - 0.295 0.295 50,000 14,750 0.2950 0.249 - - 0.249 0.249 59,187 0.2492 3.51%
1995-05-11 0 0.285 0.285 - - - 25,838,000 6,600,690 0.2555 0.241 0.241 - - - 30,585,524 0.2158 0.00%
1995-05-10 0 0.285 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
1995-05-09 0 0.285 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
1995-05-08 0 0.285 0.265 0.300 - - 0 0 - 0.241 0.224 0.253 - - 0 - 0.00%
1995-05-05 0 0.285 0.285 0.300 0.285 0.285 20,000 5,700 0.2850 0.241 0.241 0.253 0.241 0.241 23,675 0.2408 -6.56%
1995-05-04 0 0.305 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1995-05-03 0 0.305 - 0.310 - - 0 0 - 0.258 - 0.262 - - 0 - 0.00%
1995-05-02 0 0.305 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1995-05-01 0 0.305 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1995-04-28 0 0.305 - 0.305 - - 0 0 - 0.258 - 0.258 - - 0 - 0.00%
1995-04-27 0 0.305 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1995-04-26 0 0.305 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1995-04-25 0 0.305 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1995-04-24 0 0.305 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1995-04-21 0 0.305 0.305 - - - 0 0 - 0.258 0.258 - - - 0 - 0.00%
1995-04-20 0 0.305 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1995-04-19 0 0.305 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1995-04-18 0 0.305 - 0.305 - - 0 0 - 0.258 - 0.258 - - 0 - 0.00%
1995-04-13 0 0.305 - 0.305 - - 0 0 - 0.258 - 0.258 - - 0 - 0.00%
1995-04-12 0 0.305 - 0.305 - - 0 0 - 0.258 - 0.258 - - 0 - 0.00%
1995-04-11 0 0.305 - 0.305 - - 0 0 - 0.258 - 0.258 - - 0 - -1.61%
1995-04-10 0 0.310 - 0.310 - - 0 0 - 0.262 - 0.262 - - 0 - -3.12%
1995-04-07 0 0.320 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1995-04-06 0 0.320 - 0.320 - - 0 0 - 0.270 - 0.270 - - 0 - -1.54%
1995-04-04 0 0.325 - 0.325 - - 0 0 - 0.275 - 0.275 - - 0 - -1.52%
1995-04-03 0 0.330 0.310 - - - 0 0 - 0.279 0.262 - - - 0 - 0.00%
1995-03-31 0 0.330 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-03-30 0 0.330 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-03-29 0 0.330 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-03-28 0 0.330 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-03-27 0 0.330 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-03-24 0 0.330 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-03-23 0 0.330 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-03-22 0 0.330 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-03-21 0 0.330 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-03-20 0 0.330 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-03-17 0 0.330 0.330 - - - 0 0 - 0.279 0.279 - - - 0 - 0.00%
1995-03-16 0 0.330 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-03-15 0 0.330 - 0.330 0.330 0.330 100,000 33,000 0.3300 0.279 - 0.279 0.279 0.279 118,374 0.2788 3.13%
1995-03-14 0 0.320 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1995-03-13 0 0.320 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1995-03-10 0 0.320 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1995-03-09 0 0.320 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1995-03-08 0 0.320 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1995-03-07 0 0.320 0.300 - - - 0 0 - 0.270 0.253 - - - 0 - 0.00%
1995-03-06 0 0.320 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1995-03-03 0 0.320 0.300 0.320 - - 0 0 - 0.270 0.253 0.270 - - 0 - -1.54%
1995-03-02 0 0.325 - 0.325 - - 0 0 - 0.275 - 0.275 - - 0 - -1.52%
1995-03-01 0 0.330 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-02-28 0 0.330 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-02-27 0 0.330 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-02-24 0 0.330 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-02-23 0 0.330 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-02-22 0 0.330 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-02-21 0 0.330 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-02-20 0 0.330 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-02-17 0 0.330 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-02-16 0 0.330 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-02-15 0 0.330 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-02-14 0 0.330 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-02-13 0 0.330 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-02-10 0 0.330 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-02-09 0 0.330 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-02-08 0 0.330 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-02-07 0 0.330 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-02-06 0 0.330 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-02-03 0 0.330 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-01-30 0 0.330 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-01-27 0 0.330 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-01-26 0 0.330 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-01-25 0 0.330 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-01-24 0 0.330 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-01-23 0 0.330 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-01-20 0 0.330 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-01-19 0 0.330 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-01-18 0 0.330 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-01-17 0 0.330 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-01-16 0 0.330 - 0.350 - - 0 0 - 0.279 - 0.296 - - 0 - 0.00%
1995-01-13 0 0.330 - 0.350 - - 0 0 - 0.279 - 0.296 - - 0 - 0.00%
1995-01-12 0 0.330 - 0.350 - - 0 0 - 0.279 - 0.296 - - 0 - 0.00%
1995-01-11 0 0.330 - 0.350 - - 0 0 - 0.279 - 0.296 - - 0 - 0.00%
1995-01-10 0 0.330 - 0.350 - - 0 0 - 0.279 - 0.296 - - 0 - 0.00%
1995-01-09 0 0.330 - 0.350 - - 0 0 - 0.279 - 0.296 - - 0 - 0.00%
1995-01-06 0 0.330 0.310 0.350 - - 0 0 - 0.279 0.262 0.296 - - 0 - 0.00%
1995-01-05 0 0.330 - 0.350 - - 0 0 - 0.279 - 0.296 - - 0 - 0.00%
1995-01-04 0 0.330 - 0.350 - - 0 0 - 0.279 - 0.296 - - 0 - 0.00%
1995-01-03 0 0.330 - 0.350 - - 0 0 - 0.279 - 0.296 - - 0 - 0.00%
1994-12-30 0 0.330 0.310 0.350 - - 0 0 - 0.279 0.262 0.296 - - 0 - 0.00%
1994-12-29 0 0.330 0.320 0.350 - - 0 0 - 0.279 0.270 0.296 - - 0 - 0.00%
1994-12-28 0 0.330 0.330 0.350 0.330 0.330 12,000 3,960 0.3300 0.279 0.279 0.296 0.279 0.279 14,205 0.2788 -5.71%
1994-12-23 0 0.350 0.330 0.350 - - 0 0 - 0.296 0.279 0.296 - - 0 - 0.00%
1994-12-22 0 0.350 0.330 0.350 0.350 0.360 300,000 106,000 0.3533 0.296 0.279 0.296 0.296 0.304 355,123 0.2985 0.00%
1994-12-21 0 0.350 0.345 0.360 0.350 0.350 100,000 35,000 0.3500 0.296 0.291 0.304 0.296 0.296 118,374 0.2957 0.00%
1994-12-20 0 0.350 0.330 0.350 - - 0 0 - 0.296 0.279 0.296 - - 0 - 0.00%
1994-12-19 0 0.350 0.330 0.350 0.350 0.350 100,000 35,000 0.3500 0.296 0.279 0.296 0.296 0.296 118,374 0.2957 0.00%
1994-12-16 0 0.350 0.335 - - - 0 0 - 0.296 0.283 - - - 0 - 0.00%
1994-12-15 0 0.350 0.350 - 0.350 0.350 176,000 61,600 0.3500 0.296 0.296 - 0.296 0.296 208,339 0.2957 2.94%
1994-12-14 0 0.340 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1994-12-13 0 0.340 0.320 - - - 0 0 - 0.287 0.270 - - - 0 - 0.00%
1994-12-12 0 0.340 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1994-12-09 0 0.340 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1994-12-08 0 0.340 - 0.350 - - 0 0 - 0.287 - 0.296 - - 0 - 0.00%
1994-12-07 0 0.340 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1994-12-06 0 0.340 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1994-12-05 0 0.340 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1994-12-02 0 0.340 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1994-12-01 0 0.340 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1994-11-30 0 0.340 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1994-11-29 0 0.340 0.335 - - - 0 0 - 0.287 0.283 - - - 0 - 0.00%
1994-11-28 0 0.340 0.330 - - - 0 0 - 0.287 0.279 - - - 0 - 0.00%
1994-11-25 0 0.340 0.340 - 0.330 0.330 20,000 6,600 0.3300 0.287 0.287 - 0.279 0.279 23,675 0.2788 -8.11%
1994-11-24 0 0.370 - 0.390 - - 0 0 - 0.313 - 0.329 - - 0 - 0.00%
1994-11-23 0 0.370 - - - - 0 0 - 0.313 - - - - 0 - 0.00%
1994-11-22 0 0.370 - - - - 0 0 - 0.313 - - - - 0 - 0.00%
1994-11-21 0 0.370 0.350 - - - 0 0 - 0.313 0.296 - - - 0 - 0.00%
1994-11-18 0 0.370 - 0.370 0.360 0.370 100,000 36,080 0.3608 0.313 - 0.313 0.304 0.313 118,374 0.3048 -2.63%
1994-11-17 0 0.380 - - - - 0 0 - 0.321 - - - - 0 - 0.00%
1994-11-16 0 0.380 - 0.390 - - 0 0 - 0.321 - 0.329 - - 0 - 0.00%
1994-11-15 0 0.380 - 0.390 - - 0 0 - 0.321 - 0.329 - - 0 - 0.00%
1994-11-14 0 0.380 - - - - 0 0 - 0.321 - - - - 0 - 0.00%
1994-11-11 0 0.380 - 0.390 - - 0 0 - 0.321 - 0.329 - - 0 - 0.00%
1994-11-10 0 0.380 - 0.390 - - 0 0 - 0.321 - 0.329 - - 0 - 0.00%
1994-11-09 0 0.380 - - - - 0 0 - 0.321 - - - - 0 - 0.00%
1994-11-08 0 0.380 - 0.390 0.380 0.380 100,000 38,000 0.3800 0.321 - 0.329 0.321 0.321 118,374 0.3210 -1.30%
1994-11-07 0 0.385 0.375 - - - 0 0 - 0.325 0.317 - - - 0 - 0.00%
1994-11-04 0 0.385 0.370 - - - 0 0 - 0.325 0.313 - - - 0 - 0.00%
1994-11-03 0 0.385 0.370 - - - 0 0 - 0.325 0.313 - - - 0 - 0.00%
1994-11-02 0 0.385 0.365 0.385 - - 0 0 - 0.325 0.308 0.325 - - 0 - 0.00%
1994-11-01 0 0.385 0.370 0.385 - - 0 0 - 0.325 0.313 0.325 - - 0 - 0.00%
1994-10-31 0 0.385 0.380 0.385 0.385 0.385 1,374,000 528,990 0.3850 0.325 0.321 0.325 0.325 0.325 1,626,461 0.3252 0.00%
1994-10-28 0 0.385 0.380 0.385 0.385 0.385 600,000 231,000 0.3850 0.325 0.321 0.325 0.325 0.325 710,245 0.3252 -1.28%
1994-10-27 0 0.390 0.380 0.390 0.400 0.400 222,000 88,800 0.4000 0.329 0.321 0.329 0.338 0.338 262,791 0.3379 -2.50%
1994-10-26 0 0.400 0.400 0.410 0.400 0.400 200,000 80,000 0.4000 0.338 0.338 0.346 0.338 0.338 236,748 0.3379 0.00%
1994-10-25 0 0.400 0.390 0.400 - - 0 0 - 0.338 0.329 0.338 - - 0 - 0.00%
1994-10-24 0 0.400 0.390 0.410 0.390 0.400 400,000 158,000 0.3950 0.338 0.329 0.346 0.329 0.338 473,497 0.3337 1.27%
1994-10-21 0 0.395 0.395 - 0.390 0.395 338,000 133,260 0.3943 0.334 0.334 - 0.329 0.334 400,105 0.3331 -1.25%
1994-10-20 0 0.400 0.395 0.405 0.390 0.405 600,000 238,250 0.3971 0.338 0.334 0.342 0.329 0.342 710,245 0.3354 2.56%
1994-10-19 0 0.390 0.380 0.390 0.375 0.390 120,000 46,500 0.3875 0.329 0.321 0.329 0.317 0.329 142,049 0.3274 2.63%
1994-10-18 0 0.380 0.375 0.390 0.380 0.410 938,000 366,640 0.3909 0.321 0.317 0.329 0.321 0.346 1,110,350 0.3302 -9.52%
1994-10-17 0 0.420 0.400 - 0.420 0.440 62,000 27,040 0.4361 0.355 0.338 - 0.355 0.372 73,392 0.3684 -8.70%
1994-10-14 0 0.460 - - - - 0 0 - 0.389 - - - - 0 - 0.00%
1994-10-12 0 0.460 0.450 0.470 - - 0 0 - 0.389 0.380 0.397 - - 0 - 0.00%
1994-10-11 0 0.480 0.460 - - - 0 0 - 0.389 0.372 - - - 0 - 0.00%
1994-10-10 0 0.480 - - - - 0 0 - 0.389 - - - - 0 - 0.00%
1994-10-07 0 0.480 - 0.490 - - 0 0 - 0.389 - 0.397 - - 0 - 0.00%
1994-10-06 0 0.480 - 0.500 - - 0 0 - 0.389 - 0.405 - - 0 - 0.00%
1994-10-05 0 0.480 - - - - 0 0 - 0.389 - - - - 0 - 0.00%
1994-10-04 0 0.480 0.475 - - - 0 0 - 0.389 0.385 - - - 0 - 0.00%
1994-10-03 0 0.480 0.480 - 0.480 0.480 100,000 48,000 0.4800 0.389 0.389 - 0.389 0.389 123,521 0.3886 1.27%
1994-09-30 0 0.474 0.470 - - - 0 0 - 0.384 0.381 - - - 0 - 0.00%
1994-09-29 0 0.474 0.474 - 0.474 0.474 10,000 4,740 0.4740 0.384 0.384 - 0.384 0.384 12,352 0.3837 -0.84%
1994-09-28 0 0.478 - - - - 0 0 - 0.387 - - - - 0 - 0.00%
1994-09-27 0 0.478 0.474 - - - 0 0 - 0.387 0.384 - - - 0 - 0.00%
1994-09-26 0 0.478 0.476 - - - 0 0 - 0.387 0.385 - - - 0 - 0.00%
1994-09-23 0 0.478 0.474 - 0.478 0.478 50,000 23,900 0.4780 0.387 0.384 - 0.387 0.387 61,760 0.3870 -0.83%
1994-09-22 0 0.482 0.480 - - - 0 0 - 0.390 0.389 - - - 0 - 0.00%
1994-09-20 0 0.482 0.482 0.498 0.482 0.486 72,000 34,904 0.4848 0.390 0.390 0.403 0.390 0.393 88,935 0.3925 -2.43%
1994-09-19 0 0.494 - 0.494 0.494 0.494 20,000 9,880 0.4940 0.400 - 0.400 0.400 0.400 24,704 0.3999 0.82%
1994-09-16 0 0.490 - - - - 0 0 - 0.397 - - - - 0 - 0.00%
1994-09-15 0 0.490 0.486 - - - 0 0 - 0.397 0.393 - - - 0 - 0.00%
1994-09-14 0 0.490 0.490 - - - 0 0 - 0.397 0.397 - - - 0 - 0.82%
1994-09-13 0 0.486 0.486 - - - 0 0 - 0.393 0.393 - - - 0 - 0.21%
1994-09-12 0 0.485 0.485 - 0.477 0.481 50,000 23,970 0.4794 0.393 0.393 - 0.386 0.389 61,760 0.3881 2.54%
1994-09-09 0 0.473 0.473 - - - 1,000,000 466,000 0.4660 0.383 0.383 - - - 1,235,209 0.3773 1.50%
1994-09-08 0 0.466 0.466 - - - 0 0 - 0.377 0.377 - - - 0 - 2.64%
1994-09-07 0 0.454 0.453 - 0.454 0.454 20,000 9,080 0.4540 0.368 0.367 - 0.368 0.368 24,704 0.3675 0.44%
1994-09-06 0 0.452 0.452 - 0.452 0.452 10,000 4,520 0.4520 0.366 0.366 - 0.366 0.366 12,352 0.3659 -0.22%
1994-09-05 0 0.453 0.453 - - - 0 0 - 0.367 0.367 - - - 0 - 0.67%
1994-09-02 0 0.450 0.450 - 0.450 0.458 262,000 118,030 0.4505 0.364 0.364 - 0.364 0.371 323,625 0.3647 -1.32%
1994-09-01 0 0.456 0.452 0.456 0.456 0.460 178,000 81,398 0.4573 0.369 0.366 0.369 0.369 0.372 219,867 0.3702 -2.15%
1994-08-31 0 0.466 0.462 0.466 0.465 0.469 200,000 93,330 0.4667 0.377 0.374 0.377 0.376 0.380 247,042 0.3778 -1.48%
1994-08-30 0 0.473 0.470 0.473 0.473 0.482 208,000 99,124 0.4766 0.383 0.381 0.383 0.383 0.390 256,923 0.3858 -3.07%
1994-08-26 0 0.488 0.482 0.488 0.488 0.496 160,000 78,680 0.4918 0.395 0.390 0.395 0.395 0.402 197,633 0.3981 -2.40%
1994-08-25 0 0.500 - 0.500 0.500 0.500 118,000 59,000 0.5000 0.405 - 0.405 0.405 0.405 145,755 0.4048 -3.85%
1994-08-24 0 0.520 - 0.520 - - 0 0 - 0.421 - 0.421 - - 0 - 0.00%
1994-08-23 0 0.520 0.520 0.535 0.520 0.540 22,000 11,840 0.5382 0.421 0.421 0.433 0.421 0.437 27,175 0.4357 -3.70%
1994-08-22 0 0.540 0.535 0.545 0.535 0.540 270,000 145,200 0.5378 0.437 0.433 0.441 0.433 0.437 333,506 0.4354 -0.92%
1994-08-19 0 0.545 0.550 - 0.545 0.550 150,000 82,000 0.5467 0.441 0.445 - 0.441 0.445 185,281 0.4426 -0.91%
1994-08-18 0 0.550 0.545 0.560 0.550 0.570 450,000 249,750 0.5550 0.445 0.441 0.453 0.445 0.461 555,844 0.4493 -2.65%
1994-08-17 0 0.565 0.555 0.565 0.560 0.570 170,000 96,050 0.5650 0.457 0.449 0.457 0.453 0.461 209,986 0.4574 -0.88%
1994-08-16 0 0.570 0.565 0.570 0.570 0.600 320,000 185,150 0.5786 0.461 0.457 0.461 0.461 0.486 395,267 0.4684 -2.56%
1994-08-15 0 0.585 0.565 0.605 0.585 0.605 140,000 82,300 0.5879 0.474 0.457 0.490 0.474 0.490 172,929 0.4759 -3.31%
1994-08-12 0 0.605 0.595 0.605 0.605 0.645 120,000 75,800 0.6317 0.490 0.482 0.490 0.490 0.522 148,225 0.5114 -12.32%
1994-08-11 0 0.690 - 0.690 - - 0 0 - 0.559 - 0.559 - - 0 - 0.00%
1994-08-10 0 0.690 - 0.690 - - 0 0 - 0.559 - 0.559 - - 0 - -0.72%
1994-08-09 0 0.695 - - - - 0 0 - 0.563 - - - - 0 - 0.00%
1994-08-08 0 0.695 - - - - 0 0 - 0.563 - - - - 0 - 0.00%
1994-08-05 0 0.695 - 0.700 - - 0 0 - 0.563 - 0.567 - - 0 - 0.00%
1994-08-04 0 0.695 - 0.700 - - 0 0 - 0.563 - 0.567 - - 0 - 0.00%
1994-08-03 0 0.695 - 0.720 - - 0 0 - 0.563 - 0.583 - - 0 - 0.00%
1994-08-02 0 0.695 - 0.700 - - 0 0 - 0.563 - 0.567 - - 0 - 0.00%
1994-08-01 0 0.695 - 0.720 - - 0 0 - 0.563 - 0.583 - - 0 - 0.00%
1994-07-29 0 0.695 - - - - 0 0 - 0.563 - - - - 0 - 0.00%
1994-07-28 0 0.695 - 0.700 - - 0 0 - 0.563 - 0.567 - - 0 - 0.00%
1994-07-27 0 0.695 - 0.700 - - 0 0 - 0.563 - 0.567 - - 0 - 0.00%
1994-07-26 0 0.695 - 0.700 - - 0 0 - 0.563 - 0.567 - - 0 - 0.00%
1994-07-25 0 0.695 - 0.700 - - 0 0 - 0.563 - 0.567 - - 0 - 0.00%
1994-07-22 0 0.695 - 0.700 - - 0 0 - 0.563 - 0.567 - - 0 - 0.00%
1994-07-21 0 0.695 - 0.700 - - 0 0 - 0.563 - 0.567 - - 0 - 0.00%
1994-07-20 0 0.695 - 0.700 - - 0 0 - 0.563 - 0.567 - - 0 - 0.00%
1994-07-19 0 0.695 - 0.700 - - 0 0 - 0.563 - 0.567 - - 0 - 0.00%
1994-07-18 0 0.695 - 0.700 - - 0 0 - 0.563 - 0.567 - - 0 - 0.00%
1994-07-15 0 0.695 - 0.700 - - 0 0 - 0.563 - 0.567 - - 0 - 0.00%
1994-07-14 0 0.695 - 0.700 - - 0 0 - 0.563 - 0.567 - - 0 - 0.00%
1994-07-13 0 0.695 - 0.695 0.700 0.700 10,000 7,000 0.7000 0.563 - 0.563 0.567 0.567 12,352 0.5667 2.21%
1994-07-12 0 0.680 - - - - 0 0 - 0.551 - - - - 0 - 0.00%
1994-07-11 0 0.680 - - - - 0 0 - 0.551 - - - - 0 - 0.00%
1994-07-08 0 0.680 - - - - 0 0 - 0.551 - - - - 0 - 0.00%
1994-07-07 0 0.680 - 0.690 - - 0 0 - 0.551 - 0.559 - - 0 - 0.00%
1994-07-06 0 0.680 - - - - 0 0 - 0.551 - - - - 0 - 0.00%
1994-07-05 0 0.680 - - - - 0 0 - 0.551 - - - - 0 - 0.00%
1994-07-04 0 0.680 - - - - 0 0 - 0.551 - - - - 0 - 0.00%
1994-07-01 0 0.680 - - - - 0 0 - 0.551 - - - - 0 - 0.00%
1994-06-30 0 0.680 - 0.770 - - 0 0 - 0.551 - 0.623 - - 0 - 0.00%
1994-06-29 0 0.680 - 0.770 - - 0 0 - 0.551 - 0.623 - - 0 - 0.00%
1994-06-28 0 0.680 - 0.770 - - 0 0 - 0.551 - 0.623 - - 0 - 0.00%
1994-06-27 0 0.680 - 0.770 - - 0 0 - 0.551 - 0.623 - - 0 - 0.00%
1994-06-24 0 0.680 0.650 0.770 - - 0 0 - 0.551 0.526 0.623 - - 0 - 0.00%
1994-06-23 0 0.680 0.650 0.770 - - 0 0 - 0.551 0.526 0.623 - - 0 - 0.00%
1994-06-22 0 0.680 - 0.770 - - 0 0 - 0.551 - 0.623 - - 0 - 0.00%
1994-06-21 0 0.680 - 0.770 - - 0 0 - 0.551 - 0.623 - - 0 - 0.00%
1994-06-20 0 0.680 - 0.770 - - 0 0 - 0.551 - 0.623 - - 0 - 0.00%
1994-06-17 0 0.680 0.660 0.770 - - 0 0 - 0.551 0.534 0.623 - - 0 - 0.00%
1994-06-16 0 0.680 0.660 0.770 - - 0 0 - 0.551 0.534 0.623 - - 0 - 0.00%
1994-06-15 0 0.680 - 0.770 - - 0 0 - 0.551 - 0.623 - - 0 - 0.00%
1994-06-10 0 0.680 - 0.770 - - 0 0 - 0.551 - 0.623 - - 0 - 0.00%
1994-06-09 0 0.680 0.670 0.750 - - 0 0 - 0.551 0.542 0.607 - - 0 - 0.00%
1994-06-08 0 0.680 0.660 0.760 - - 0 0 - 0.551 0.534 0.615 - - 0 - 0.00%
1994-06-07 0 0.680 0.680 0.770 0.680 0.680 4,000 2,720 0.6800 0.551 0.551 0.623 0.551 0.551 4,941 0.5505 -5.56%
1994-06-06 0 0.720 - 0.770 - - 0 0 - 0.583 - 0.623 - - 0 - 0.00%
1994-06-03 0 0.720 - 0.770 - - 0 0 - 0.583 - 0.623 - - 0 - 0.00%
1994-06-02 0 0.720 - 0.770 - - 0 0 - 0.583 - 0.623 - - 0 - 0.00%
1994-06-01 0 0.750 - 0.770 - - 0 0 - 0.583 - 0.598 - - 0 - 0.00%
1994-05-31 0 0.750 - 0.770 - - 0 0 - 0.583 - 0.598 - - 0 - 0.00%
1994-05-30 0 0.750 - 0.780 - - 0 0 - 0.583 - 0.606 - - 0 - 0.00%
1994-05-27 0 0.750 - 0.770 - - 0 0 - 0.583 - 0.598 - - 0 - 0.00%
1994-05-26 0 0.750 0.720 0.770 0.750 0.750 100,000 75,000 0.7500 0.583 0.560 0.598 0.583 0.583 128,668 0.5829 -1.32%
1994-05-25 0 0.760 - 0.770 - - 0 0 - 0.591 - 0.598 - - 0 - 0.00%
1994-05-24 0 0.760 - 0.770 - - 0 0 - 0.591 - 0.598 - - 0 - 0.00%
1994-05-23 0 0.760 - 0.770 - - 0 0 - 0.591 - 0.598 - - 0 - 0.00%
1994-05-20 0 0.760 - 0.770 - - 0 0 - 0.591 - 0.598 - - 0 - 0.00%
1994-05-19 0 0.760 - 0.770 - - 0 0 - 0.591 - 0.598 - - 0 - 0.00%
1994-05-18 0 0.760 - 0.760 - - 0 0 - 0.591 - 0.591 - - 0 - 0.00%
1994-05-17 0 0.760 - 0.760 - - 0 0 - 0.591 - 0.591 - - 0 - -1.30%
1994-05-16 0 0.770 - 0.770 - - 0 0 - 0.598 - 0.598 - - 0 - 0.00%
1994-05-13 0 0.770 - 0.780 - - 0 0 - 0.598 - 0.606 - - 0 - 0.00%
1994-05-12 0 0.770 - 0.770 - - 0 0 - 0.598 - 0.598 - - 0 - 0.00%
1994-05-11 0 0.770 - 0.770 - - 0 0 - 0.598 - 0.598 - - 0 - 0.00%
1994-05-10 0 0.770 - 0.770 - - 0 0 - 0.598 - 0.598 - - 0 - 0.00%
1994-05-09 0 0.770 0.730 0.780 - - 0 0 - 0.598 0.567 0.606 - - 0 - 0.00%
1994-05-06 0 0.770 - 0.780 0.770 0.770 50,000 38,500 0.7700 0.598 - 0.606 0.598 0.598 64,334 0.5984 -1.28%
1994-05-05 0 0.780 - 0.780 - - 0 0 - 0.606 - 0.606 - - 0 - -1.27%
1994-05-04 0 0.790 - 0.790 0.790 0.790 870,000 687,300 0.7900 0.614 - 0.614 0.614 0.614 1,119,408 0.6140 0.00%
1994-05-03 0 0.790 - 0.800 0.790 0.790 250,000 197,500 0.7900 0.614 - 0.622 0.614 0.614 321,669 0.6140 0.00%
1994-05-02 0 0.790 0.790 0.800 0.790 0.790 40,000 31,600 0.7900 0.614 0.614 0.622 0.614 0.614 51,467 0.6140 0.00%
1994-04-29 0 0.790 0.790 0.800 0.790 0.790 70,000 55,300 0.7900 0.614 0.614 0.622 0.614 0.614 90,067 0.6140 0.00%
1994-04-28 0 0.790 - 0.800 - - 0 0 - 0.614 - 0.622 - - 0 - 0.00%
1994-04-27 0 0.790 - 0.790 0.790 0.790 100,000 79,000 0.7900 0.614 - 0.614 0.614 0.614 128,668 0.6140 0.00%
1994-04-26 0 0.790 - 0.790 0.790 0.790 150,000 118,500 0.7900 0.614 - 0.614 0.614 0.614 193,001 0.6140 -1.25%
1994-04-25 0 0.800 - 0.800 0.790 0.800 100,000 79,300 0.7930 0.622 - 0.622 0.614 0.622 128,668 0.6163 1.27%
1994-04-22 0 0.790 0.790 0.800 0.790 0.800 100,000 79,800 0.7980 0.614 0.614 0.622 0.614 0.622 128,668 0.6202 -1.25%
1994-04-21 0 0.800 - 0.800 - - 0 0 - 0.622 - 0.622 - - 0 - 0.00%
1994-04-20 0 0.800 - 0.800 - - 0 0 - 0.622 - 0.622 - - 0 - 0.00%
1994-04-19 0 0.800 - 0.800 - - 0 0 - 0.622 - 0.622 - - 0 - 0.00%
1994-04-18 0 0.800 - 0.810 - - 0 0 - 0.622 - 0.630 - - 0 - 0.00%
1994-04-15 0 0.800 - 0.810 - - 0 0 - 0.622 - 0.630 - - 0 - 0.00%
1994-04-14 0 0.800 - 0.810 - - 0 0 - 0.622 - 0.630 - - 0 - 0.00%
1994-04-13 0 0.800 - 0.800 - - 0 0 - 0.622 - 0.622 - - 0 - -1.23%
1994-04-12 0 0.810 - 0.810 - - 0 0 - 0.630 - 0.630 - - 0 - 0.00%
1994-04-11 0 0.810 0.750 - - - 1,100,000 836,000 0.7600 0.630 0.583 - - - 1,415,344 0.5907 0.00%
1994-04-08 0 0.810 - 0.810 - - 0 0 - 0.630 - 0.630 - - 0 - 0.00%
1994-04-07 0 0.810 - 0.810 - - 0 0 - 0.630 - 0.630 - - 0 - 0.00%
1994-04-06 0 0.810 - 0.810 - - 0 0 - 0.630 - 0.630 - - 0 - 0.00%
1994-03-31 0 0.810 - 0.810 - - 0 0 - 0.630 - 0.630 - - 0 - 0.00%
1994-03-30 0 0.810 - 0.810 0.810 0.810 200,000 162,000 0.8100 0.630 - 0.630 0.630 0.630 257,335 0.6295 2.53%
1994-03-29 0 0.790 - 0.810 - - 0 0 - 0.614 - 0.630 - - 0 - 0.00%
1994-03-28 0 0.790 0.750 - - - 0 0 - 0.614 0.583 - - - 0 - 0.00%
1994-03-25 0 0.790 - - - - 0 0 - 0.614 - - - - 0 - 0.00%
1994-03-24 0 0.790 0.790 - 0.760 0.760 30,000 22,800 0.7600 0.614 0.614 - 0.591 0.591 38,600 0.5907 5.33%
1994-03-23 0 0.750 - 0.790 - - 0 0 - 0.583 - 0.614 - - 0 - 0.00%
1994-03-22 0 0.750 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
1994-03-21 0 0.750 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
1994-03-18 0 0.750 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
1994-03-17 0 0.750 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
1994-03-16 0 0.750 0.740 0.790 0.750 0.750 50,000 37,500 0.7500 0.583 0.575 0.614 0.583 0.583 64,334 0.5829 4.17%
1994-03-15 0 0.720 0.720 - 0.720 0.720 40,000 28,800 0.7200 0.560 0.560 - 0.560 0.560 51,467 0.5596 9.09%
1994-03-14 0 0.660 0.660 - 0.660 0.660 40,000 26,400 0.6600 0.513 0.513 - 0.513 0.513 51,467 0.5129 -13.16%
1994-03-11 0 0.760 - - - - 0 0 - 0.591 - - - - 0 - 0.00%
1994-03-10 0 0.760 - - - - 0 0 - 0.591 - - - - 0 - 0.00%
1994-03-09 0 0.760 - - - - 0 0 - 0.591 - - - - 0 - 0.00%
1994-03-08 0 0.760 - - 0.750 0.760 80,000 60,500 0.7563 0.591 - - 0.583 0.591 102,934 0.5878 0.00%
1994-03-07 0 0.760 0.760 0.800 0.760 0.760 50,000 38,000 0.7600 0.591 0.591 0.622 0.591 0.591 64,334 0.5907 -5.00%
1994-03-04 0 0.800 - 0.800 - - 0 0 - 0.622 - 0.622 - - 0 - 0.00%
1994-03-03 0 0.800 - 0.800 - - 0 0 - 0.622 - 0.622 - - 0 - 0.00%
1994-03-02 0 0.800 - 0.800 - - 0 0 - 0.622 - 0.622 - - 0 - -1.23%
1994-03-01 0 0.810 0.780 0.810 0.810 0.810 50,000 40,500 0.8100 0.630 0.606 0.630 0.630 0.630 64,334 0.6295 0.00%
1994-02-28 0 0.810 0.790 0.840 0.810 0.820 130,000 105,600 0.8123 0.630 0.614 0.653 0.630 0.637 167,268 0.6313 -1.22%
1994-02-25 0 0.820 - - - - 0 0 - 0.637 - - - - 0 - 0.00%
1994-02-24 0 0.820 0.780 - - - 0 0 - 0.637 0.606 - - - 0 - 0.00%
1994-02-23 0 0.820 0.800 0.840 - - 0 0 - 0.637 0.622 0.653 - - 0 - 0.00%
1994-02-22 0 0.820 - - - - 0 0 - 0.637 - - - - 0 - 0.00%
1994-02-21 0 0.820 0.810 0.840 - - 0 0 - 0.637 0.630 0.653 - - 0 - 0.00%
1994-02-18 0 0.820 0.780 0.840 - - 0 0 - 0.637 0.606 0.653 - - 0 - 0.00%
1994-02-17 0 0.820 0.780 0.840 - - 0 0 - 0.637 0.606 0.653 - - 0 - 0.00%
1994-02-16 0 0.820 0.800 0.840 - - 0 0 - 0.637 0.622 0.653 - - 0 - 0.00%
1994-02-15 0 0.820 0.780 0.840 0.820 0.840 440,000 364,940 0.8294 0.637 0.606 0.653 0.637 0.653 566,137 0.6446 -2.38%
1994-02-14 0 0.840 0.810 0.840 - - 0 0 - 0.653 0.630 0.653 - - 0 - 0.00%
1994-02-09 0 0.840 0.800 0.840 - - 0 0 - 0.653 0.622 0.653 - - 0 - 0.00%
1994-02-08 0 0.840 0.800 - - - 0 0 - 0.653 0.622 - - - 0 - 0.00%
1994-02-07 0 0.840 0.810 - - - 0 0 - 0.653 0.630 - - - 0 - 0.00%
1994-02-04 0 0.840 0.800 - - - 0 0 - 0.653 0.622 - - - 0 - 0.00%
1994-02-03 0 0.840 0.800 - - - 0 0 - 0.653 0.622 - - - 0 - 0.00%
1994-02-02 0 0.840 0.800 - - - 0 0 - 0.653 0.622 - - - 0 - 0.00%
1994-02-01 0 0.840 0.800 - - - 0 0 - 0.653 0.622 - - - 0 - 0.00%
1994-01-31 0 0.840 0.800 - - - 0 0 - 0.653 0.622 - - - 0 - 0.00%
1994-01-28 0 0.840 - 0.860 0.840 0.840 30,000 25,200 0.8400 0.653 - 0.668 0.653 0.653 38,600 0.6528 0.00%
1994-01-27 0 0.840 0.810 - - - 0 0 - 0.653 0.630 - - - 0 - 0.00%
1994-01-26 0 0.840 0.800 - - - 0 0 - 0.653 0.622 - - - 0 - 0.00%
1994-01-25 0 0.840 0.800 - - - 0 0 - 0.653 0.622 - - - 0 - 0.00%
1994-01-24 0 0.840 0.840 0.860 0.830 0.850 150,000 126,500 0.8433 0.653 0.653 0.668 0.645 0.661 193,001 0.6554 -2.33%
1994-01-21 0 0.860 - 0.870 0.860 0.870 160,000 138,000 0.8625 0.668 - 0.676 0.668 0.676 205,868 0.6703 -1.15%
1994-01-20 0 0.870 0.870 0.880 0.870 0.870 50,000 43,500 0.8700 0.676 0.676 0.684 0.676 0.676 64,334 0.6762 0.00%
1994-01-19 0 0.870 0.870 0.880 0.870 0.890 150,000 131,500 0.8767 0.676 0.676 0.684 0.676 0.692 193,001 0.6813 -1.14%
1994-01-18 0 0.880 0.870 0.880 0.870 0.880 200,000 175,000 0.8750 0.684 0.676 0.684 0.676 0.684 257,335 0.6800 2.33%
1994-01-17 0 0.860 0.860 0.880 0.860 0.860 50,000 43,000 0.8600 0.668 0.668 0.684 0.668 0.668 64,334 0.6684 -3.37%
1994-01-14 0 0.890 - 0.900 - - 0 0 - 0.692 - 0.699 - - 0 - 0.00%
1994-01-13 0 0.890 0.850 0.890 - - 0 0 - 0.692 0.661 0.692 - - 0 - -1.11%
1994-01-12 0 0.900 0.860 0.900 - - 0 0 - 0.699 0.668 0.699 - - 0 - 0.00%
1994-01-11 0 0.900 0.900 - - - 0 0 - 0.699 0.699 - - - 0 - 0.00%
1994-01-10 0 0.900 - - - - 0 0 - 0.699 - - - - 0 - 0.00%
1994-01-07 0 0.900 - - 0.880 0.900 60,000 53,000 0.8833 0.699 - - 0.684 0.699 77,201 0.6865 0.00%
1994-01-06 0 0.900 0.880 0.900 0.880 0.880 40,000 35,200 0.8800 0.699 0.684 0.699 0.684 0.684 51,467 0.6839 0.00%
1994-01-05 0 0.900 0.900 0.930 0.900 0.930 120,000 108,900 0.9075 0.699 0.699 0.723 0.699 0.723 154,401 0.7053 -3.23%
1994-01-04 0 0.930 0.930 - 0.930 0.930 50,000 46,500 0.9300 0.723 0.723 - 0.723 0.723 64,334 0.7228 1.09%
1994-01-03 0 0.920 0.910 0.920 0.920 0.920 30,000 27,600 0.9200 0.715 0.707 0.715 0.715 0.715 38,600 0.7150

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top